CCC - CoinMarketCap CAD

Veritaseum CAD (VERI-CAD)

22.02 -1.22 (-5.27%)
As of 1:47 PM UTC. Market Open. Data provided by
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 24.88 24.93 21.93 22.02 22.02 839
Aug 29, 2024 23.60 24.31 21.26 24.24 24.24 3,624
Aug 28, 2024 24.57 25.03 22.73 23.60 23.60 5,831
Aug 27, 2024 23.46 24.86 23.28 24.57 24.57 748
Aug 26, 2024 26.77 27.19 23.45 23.46 23.46 1,888
Aug 25, 2024 24.80 27.62 24.76 26.77 26.77 4,475
Aug 24, 2024 21.41 27.11 21.41 24.80 24.80 4,339
Aug 23, 2024 21.75 24.00 19.88 21.41 21.41 3,332
Aug 22, 2024 20.20 24.22 20.16 21.75 21.75 2,440
Aug 21, 2024 21.17 24.71 20.20 20.20 20.20 3,293
Aug 20, 2024 22.55 24.10 19.48 21.17 21.17 15,334
Aug 19, 2024 25.91 25.91 22.10 22.55 22.55 5,343
Aug 18, 2024 25.60 25.99 23.32 25.91 25.91 1,061
Aug 17, 2024 25.66 26.17 24.06 25.60 25.60 872
Aug 16, 2024 27.60 27.71 24.24 25.66 25.66 4,158
Aug 15, 2024 26.54 28.97 25.37 27.60 27.60 4,465
Aug 14, 2024 25.70 28.64 22.59 26.54 26.54 15,389
Aug 13, 2024 25.48 28.13 24.89 25.70 25.70 7,224
Aug 12, 2024 23.21 26.52 23.21 25.48 25.48 1,333
Aug 11, 2024 23.69 27.61 21.74 23.21 23.21 7,379
Aug 10, 2024 27.69 29.11 19.35 23.69 23.69 11,918
Aug 9, 2024 22.83 28.23 20.64 27.69 27.69 21,042
Aug 8, 2024 19.31 22.89 18.51 22.83 22.83 18,567
Aug 7, 2024 15.01 19.91 15.01 19.31 19.31 4,325
Aug 6, 2024 18.41 18.50 14.77 15.01 15.01 3,504
Aug 5, 2024 19.19 19.60 17.46 18.41 18.41 376
Aug 4, 2024 20.28 20.89 17.30 19.19 19.19 15,607
Aug 3, 2024 22.32 22.37 20.23 20.28 20.28 752
Aug 2, 2024 21.87 22.34 21.23 22.32 22.32 -
Aug 1, 2024 21.89 23.18 21.80 21.87 21.87 1,087
Jul 31, 2024 19.83 21.93 19.66 21.89 21.89 377
Jul 30, 2024 22.64 23.49 19.67 19.83 19.83 9,707
Jul 29, 2024 20.24 22.64 19.88 22.64 22.64 3,148
Jul 28, 2024 23.40 24.53 19.95 20.24 20.24 2,236
Jul 27, 2024 21.82 23.45 21.34 23.40 23.40 1,857
Jul 26, 2024 21.02 21.82 19.57 21.82 21.82 55
Jul 25, 2024 23.10 23.46 20.99 21.02 21.02 1,384
Jul 24, 2024 23.13 25.46 21.64 23.10 23.10 9,977
Jul 23, 2024 24.23 24.64 22.96 23.13 23.13 3,718
Jul 22, 2024 28.05 28.09 23.54 24.23 24.23 2,293
Jul 21, 2024 24.13 28.14 23.93 28.05 28.05 1,206
Jul 20, 2024 25.39 26.76 24.04 24.13 24.13 7,227
Jul 19, 2024 24.52 25.98 24.49 25.39 25.39 -
Jul 18, 2024 25.86 27.00 24.51 24.52 24.52 12
Jul 17, 2024 26.53 26.67 24.07 25.86 25.86 1,489
Jul 16, 2024 24.78 26.54 24.73 26.53 26.53 637
Jul 15, 2024 23.79 24.97 23.79 24.78 24.78 668
Jul 14, 2024 23.11 23.96 21.62 23.79 23.79 2,703
Jul 13, 2024 23.48 24.84 20.79 23.11 23.11 20,703
Jul 12, 2024 22.61 24.20 21.88 23.48 23.48 1,418
Jul 11, 2024 21.69 25.08 20.43 22.61 22.61 7,985
Jul 10, 2024 21.61 25.11 21.54 21.69 21.69 3,914
Jul 9, 2024 24.78 24.95 20.14 21.61 21.61 5,150
Jul 8, 2024 22.64 25.04 22.09 24.78 24.78 4,967
Jul 7, 2024 23.94 25.38 21.71 22.64 22.64 2,967
Jul 6, 2024 26.47 26.55 20.56 23.94 23.94 6,206
Jul 5, 2024 23.49 28.02 23.10 26.47 26.47 5,719
Jul 4, 2024 27.47 28.94 23.46 23.49 23.49 19,478
Jul 3, 2024 29.25 30.04 26.56 27.47 27.47 522
Jul 2, 2024 24.63 29.27 24.48 29.25 29.25 2,355
Jul 1, 2024 29.06 29.36 24.49 24.63 24.63 783
Jun 30, 2024 23.46 29.13 23.46 29.06 29.06 6,315
Jun 29, 2024 24.57 26.89 23.39 23.46 23.46 2,091
Jun 28, 2024 26.31 27.09 24.56 24.57 24.57 4,827
Jun 27, 2024 29.24 29.53 24.56 26.31 26.31 11,563
Jun 26, 2024 26.19 29.25 25.78 29.24 29.24 5,446
Jun 25, 2024 26.10 26.20 25.62 26.19 26.19 832
Jun 24, 2024 31.92 32.26 26.10 26.10 26.10 1,605
Jun 23, 2024 25.12 32.10 25.11 31.92 31.92 10,287
Jun 22, 2024 25.69 28.63 25.10 25.12 25.12 5,794
Jun 21, 2024 28.29 28.34 25.69 25.69 25.69 5,381
Jun 20, 2024 25.94 28.30 25.42 28.29 28.29 2,781
Jun 19, 2024 26.31 29.35 23.69 25.94 25.94 23,466
Jun 18, 2024 33.37 33.39 25.05 26.31 26.31 6,324
Jun 17, 2024 32.68 33.54 29.80 33.37 33.37 9,479
Jun 16, 2024 30.62 35.52 24.16 32.68 32.68 11,655
Jun 15, 2024 29.40 31.26 29.40 30.62 30.62 738
Jun 14, 2024 29.40 33.40 23.60 29.40 29.40 7,195
Jun 13, 2024 33.26 35.65 21.31 29.40 29.40 38,542
Jun 12, 2024 29.76 33.59 26.88 33.26 33.26 5,096
Jun 11, 2024 33.41 34.99 28.52 29.76 29.76 8,554
Jun 10, 2024 33.14 33.44 32.29 33.41 33.41 933
Jun 9, 2024 34.86 34.88 32.84 33.14 33.14 29,426
Jun 8, 2024 35.32 36.22 33.02 34.86 34.86 9,658
Jun 7, 2024 34.01 39.13 33.83 35.32 35.32 5,915
Jun 6, 2024 35.19 35.70 33.86 34.01 34.01 15,233
Jun 5, 2024 35.60 40.41 34.99 35.19 35.19 14,117
Jun 4, 2024 33.22 40.93 30.84 35.60 35.60 12,461
Jun 3, 2024 35.98 36.10 25.98 33.22 33.22 29,036
Jun 2, 2024 34.83 39.29 34.76 35.98 35.98 1,575
Jun 1, 2024 37.65 38.48 34.71 34.83 34.83 8,846
May 31, 2024 38.30 38.53 37.10 37.65 37.65 3,688
May 30, 2024 36.74 41.28 35.50 38.30 38.30 4,523
May 29, 2024 41.35 41.72 36.20 36.74 36.74 5,407
May 28, 2024 42.19 45.60 39.37 41.35 41.35 30,305
May 27, 2024 42.28 48.02 41.67 42.19 42.19 14,383
May 26, 2024 41.19 42.35 40.44 42.28 42.28 8,423
May 25, 2024 44.92 46.14 40.85 41.19 41.19 2,467
May 24, 2024 52.16 52.28 44.00 44.92 44.92 27,576
May 23, 2024 47.83 55.00 47.60 52.16 52.16 13,998
May 22, 2024 55.00 55.16 47.83 47.83 47.83 21,382
May 21, 2024 44.97 55.12 38.11 55.00 55.00 20,801
May 20, 2024 37.09 45.16 37.07 44.97 44.97 9,053
May 19, 2024 47.22 47.30 36.16 37.09 37.09 2,792
May 18, 2024 41.59 47.24 39.05 47.22 47.22 18,154
May 17, 2024 44.95 44.97 41.58 41.59 41.59 8,783
May 16, 2024 37.51 44.97 37.32 44.95 44.95 3,950
May 15, 2024 41.23 44.77 37.48 37.51 37.51 13,696
May 14, 2024 50.89 51.09 39.07 41.23 41.23 19,903
May 13, 2024 43.80 51.15 41.64 50.89 50.89 5,351
May 12, 2024 47.71 49.00 43.80 43.80 43.80 1,814
May 11, 2024 44.10 55.37 43.83 47.71 47.71 257
May 10, 2024 42.73 44.26 42.31 44.10 44.10 3,099
May 9, 2024 44.72 44.85 41.21 42.73 42.73 718
May 8, 2024 47.47 48.87 37.00 44.72 44.72 59,950
May 7, 2024 62.26 62.72 47.47 47.47 47.47 17,751
May 6, 2024 63.53 63.63 49.22 62.26 62.26 32,859
May 5, 2024 56.71 64.76 51.46 63.53 63.53 25,687
May 4, 2024 47.79 57.08 46.39 56.71 56.71 7,989
May 3, 2024 49.01 50.25 43.55 47.79 47.79 12,130
May 2, 2024 41.79 51.58 41.27 49.01 49.01 23,365
May 1, 2024 81.18 82.55 39.66 41.79 41.79 134,507
Apr 30, 2024 32.98 81.47 20.22 81.18 81.18 1,228,533
Apr 29, 2024 40.38 42.44 32.97 32.98 32.98 6,789
Apr 28, 2024 37.35 40.45 36.37 40.38 40.38 1,920
Apr 27, 2024 34.16 41.47 33.45 37.35 37.35 8,036
Apr 26, 2024 34.23 37.61 34.02 34.16 34.16 3,600
Apr 25, 2024 34.12 39.13 33.98 34.23 34.23 17,597
Apr 24, 2024 31.63 34.75 30.93 34.12 34.12 11,431
Apr 23, 2024 34.45 38.84 30.64 31.63 31.63 2,684
Apr 22, 2024 36.70 42.09 31.75 34.45 34.45 10,118
Apr 21, 2024 31.32 36.77 29.74 36.70 36.70 31,334
Apr 20, 2024 36.46 37.04 29.99 31.32 31.32 12,394
Apr 19, 2024 35.08 37.51 33.83 36.46 36.46 32,910
Apr 18, 2024 37.85 38.12 33.75 35.08 35.08 3,163
Apr 17, 2024 33.41 38.23 28.74 37.85 37.85 7,702
Apr 16, 2024 38.32 38.33 31.86 33.41 33.41 14,808
Apr 15, 2024 37.21 39.89 33.35 38.32 38.32 19,038
Apr 14, 2024 41.37 42.11 34.96 37.21 37.21 2,225
Apr 13, 2024 39.02 43.38 36.13 41.37 41.37 7,222
Apr 12, 2024 30.01 39.84 29.94 39.02 39.02 16,336
Apr 11, 2024 41.39 42.73 29.39 30.01 30.01 11,089
Apr 10, 2024 46.27 46.43 29.87 41.39 41.39 37,409
Apr 9, 2024 40.67 46.52 39.12 46.27 46.27 13,214
Apr 8, 2024 44.23 49.87 39.02 40.67 40.67 28,812
Apr 7, 2024 50.51 50.74 31.98 44.23 44.23 8,253
Apr 6, 2024 54.32 54.32 41.19 50.51 50.51 202,107
Apr 5, 2024 31.35 59.45 30.07 54.32 54.32 382,297
Apr 4, 2024 28.32 31.59 28.01 31.35 31.35 14,891
Apr 3, 2024 34.71 91.20 27.53 28.32 28.32 1,464
Apr 2, 2024 34.99 36.54 26.94 34.71 34.71 14,163
Apr 1, 2024 27.06 35.69 24.05 34.99 34.99 1,735
Mar 31, 2024 29.48 31.10 26.75 27.06 27.06 7,323
Mar 30, 2024 29.17 33.64 27.67 29.48 29.48 12,477
Mar 29, 2024 33.80 34.03 22.41 29.17 29.17 10,285
Mar 28, 2024 30.15 37.12 9.50 33.80 33.80 22,278
Mar 27, 2024 28.39 33.52 28.09 30.15 30.15 22,039
Mar 26, 2024 30.48 32.25 28.10 28.39 28.39 30,777
Mar 25, 2024 31.55 32.46 29.38 30.48 30.48 19,107
Mar 24, 2024 28.82 32.01 28.82 31.55 31.55 12,274
Mar 23, 2024 30.75 31.31 28.50 28.82 28.82 7,052
Mar 22, 2024 35.84 35.84 30.45 30.75 30.75 16,431
Mar 21, 2024 42.77 42.88 29.46 35.84 35.84 42,600
Mar 20, 2024 33.46 43.71 32.00 42.77 42.77 9,394
Mar 19, 2024 39.69 41.14 30.48 33.46 33.46 44,316
Mar 18, 2024 33.08 43.08 32.41 39.69 39.69 33,757
Mar 17, 2024 31.21 33.80 31.20 33.08 33.08 9,552
Mar 16, 2024 31.57 32.05 27.04 31.21 31.21 63,217
Mar 15, 2024 34.01 35.09 31.45 31.57 31.57 40,809
Mar 14, 2024 35.41 35.90 33.96 34.01 34.01 2,073
Mar 13, 2024 35.64 37.49 34.30 35.41 35.41 23,342
Mar 12, 2024 35.41 37.54 33.07 35.64 35.64 96,575
Mar 11, 2024 35.02 37.39 33.71 35.41 35.41 23,061
Mar 10, 2024 36.02 38.47 34.09 35.02 35.02 23,421
Mar 9, 2024 42.91 43.69 36.00 36.02 36.02 32,424
Mar 8, 2024 38.86 42.91 33.20 42.91 42.91 59,081
Mar 7, 2024 38.00 44.60 33.03 38.86 38.86 11,877
Mar 6, 2024 36.69 44.09 33.35 38.00 38.00 75,443
Mar 5, 2024 33.41 47.78 29.05 36.69 36.69 82,562
Mar 4, 2024 36.32 41.67 25.29 33.41 33.41 180,088
Mar 3, 2024 44.81 46.40 36.21 36.32 36.32 58,465
Mar 2, 2024 43.39 46.55 42.03 44.81 44.81 43,914
Mar 1, 2024 45.12 46.62 43.17 43.39 43.39 24,751
Feb 29, 2024 48.86 48.86 41.42 45.12 45.12 20,745
Feb 28, 2024 47.98 54.23 32.44 48.86 48.86 111,962
Feb 27, 2024 47.64 52.17 45.04 47.98 47.98 19,331
Feb 26, 2024 48.98 49.41 47.47 47.64 47.64 8,359
Feb 25, 2024 48.63 51.37 43.39 48.98 48.98 11,565
Feb 24, 2024 52.40 52.84 46.22 48.63 48.63 20,393
Feb 23, 2024 53.91 54.66 47.20 52.40 52.40 27,281
Feb 22, 2024 54.16 57.79 51.08 53.91 53.91 19,627
Feb 21, 2024 59.47 59.66 52.75 54.16 54.16 12,310
Feb 20, 2024 60.59 62.32 58.83 59.47 59.47 12,191
Feb 19, 2024 64.80 64.88 56.89 60.59 60.59 14,976
Feb 18, 2024 67.49 67.49 60.14 64.80 64.80 18,255
Feb 17, 2024 68.13 71.56 62.33 67.49 67.49 28,935
Feb 16, 2024 62.21 71.79 62.12 68.13 68.13 32,771
Feb 15, 2024 62.20 71.18 61.25 62.21 62.21 55,012
Feb 14, 2024 52.51 67.77 49.26 62.20 62.20 36,026
Feb 13, 2024 53.92 62.11 51.57 52.51 52.51 20,228
Feb 12, 2024 50.63 56.79 47.65 53.92 53.92 24,250
Feb 11, 2024 54.73 57.37 38.95 50.63 50.63 28,474
Feb 10, 2024 51.31 59.97 37.25 54.73 54.73 22,278
Feb 9, 2024 47.52 54.27 35.70 51.31 51.31 26,436
Feb 8, 2024 36.18 50.68 33.98 47.52 47.52 28,240
Feb 7, 2024 30.30 37.84 23.87 36.18 36.18 61,810
Feb 6, 2024 29.71 30.55 24.28 30.30 30.30 14,768
Feb 5, 2024 29.16 30.94 25.67 29.71 29.71 5,215
Feb 4, 2024 30.07 30.74 26.59 29.16 29.16 9,834
Feb 3, 2024 28.35 30.85 25.93 30.07 30.07 12,411
Feb 2, 2024 30.62 31.91 27.51 28.35 28.35 13,730
Feb 1, 2024 33.22 37.17 28.01 30.62 30.62 22,709
Jan 31, 2024 31.17 37.02 28.14 33.22 33.22 20,286
Jan 30, 2024 29.44 32.94 28.33 31.17 31.17 4,592
Jan 29, 2024 31.39 31.95 27.99 29.44 29.44 5,437
Jan 28, 2024 31.60 36.17 27.99 31.39 31.39 13,288
Jan 27, 2024 37.28 37.48 29.84 31.60 31.60 15,006
Jan 26, 2024 35.76 38.13 28.84 37.28 37.28 438
Jan 25, 2024 27.77 39.21 27.70 35.76 35.76 13,191
Jan 24, 2024 30.27 30.47 27.54 27.77 27.77 3,533
Jan 23, 2024 29.96 30.84 28.99 30.27 30.27 10,129
Jan 22, 2024 29.26 33.39 27.43 29.96 29.96 3,244
Jan 21, 2024 29.96 30.18 28.81 29.26 29.26 2,791
Jan 20, 2024 29.00 30.30 28.93 29.96 29.96 4,624
Jan 19, 2024 31.54 32.83 28.22 29.00 29.00 2,219
Jan 18, 2024 29.14 32.35 29.01 31.54 31.54 20,646
Jan 17, 2024 28.67 29.45 27.30 29.14 29.14 13,012
Jan 16, 2024 31.41 31.74 26.44 28.67 28.67 697
Jan 15, 2024 27.68 32.10 27.55 31.41 31.41 9,062
Jan 14, 2024 26.78 29.30 26.37 27.68 27.68 5,884
Jan 13, 2024 26.88 32.06 26.13 26.78 26.78 4,740
Jan 12, 2024 28.69 32.51 25.41 26.88 26.88 14,119
Jan 11, 2024 29.59 31.14 25.13 28.69 28.69 2,218
Jan 10, 2024 30.30 32.14 25.78 29.59 29.59 7,972
Jan 9, 2024 29.53 31.75 25.37 30.30 30.30 3,181
Jan 8, 2024 28.66 33.09 24.42 29.53 29.53 369
Jan 7, 2024 27.56 33.16 24.33 28.66 28.66 7,726
Jan 6, 2024 30.13 31.73 23.88 27.56 27.56 23,073
Jan 5, 2024 29.89 32.85 24.88 30.13 30.13 1,507
Jan 4, 2024 28.59 31.58 25.16 29.89 29.89 11,202
Jan 3, 2024 29.19 32.62 25.29 28.59 28.59 10,170
Jan 2, 2024 28.07 33.26 25.42 29.19 29.19 19,036
Jan 1, 2024 28.59 33.93 24.53 28.07 28.07 8,944
Dec 31, 2023 27.93 33.25 24.15 28.59 28.59 7,038
Dec 30, 2023 30.41 32.97 25.26 27.93 27.93 15,669
Dec 29, 2023 28.92 33.37 26.21 30.41 30.41 8,182
Dec 28, 2023 32.73 39.32 26.71 28.92 28.92 2,141
Dec 27, 2023 30.10 35.27 29.02 32.73 32.73 11,949
Dec 26, 2023 29.01 30.33 28.88 30.10 30.10 6,650
Dec 25, 2023 29.89 32.09 28.86 29.01 29.01 6,060
Dec 24, 2023 31.25 34.52 29.73 29.89 29.89 3,852
Dec 23, 2023 28.26 37.06 28.21 31.25 31.25 29,368
Dec 22, 2023 26.54 28.33 26.26 28.26 28.26 16,703
Dec 21, 2023 28.10 29.17 26.43 26.54 26.54 10,364
Dec 20, 2023 30.39 30.77 25.79 28.10 28.10 6,457
Dec 19, 2023 29.81 30.42 28.41 30.38 30.38 1,206
Dec 18, 2023 29.71 30.43 28.21 29.82 29.82 4,708
Dec 17, 2023 27.43 30.86 26.88 29.71 29.71 4,100
Dec 16, 2023 34.07 34.07 27.43 27.43 27.43 35,233
Dec 15, 2023 30.22 34.22 29.96 34.07 34.07 19,574
Dec 14, 2023 30.64 31.53 28.47 30.22 30.22 2,708
Dec 13, 2023 33.00 33.22 28.70 30.64 30.64 7,857
Dec 12, 2023 35.28 36.48 32.78 33.00 33.00 4,436
Dec 11, 2023 37.48 38.83 35.20 35.28 35.28 15,651
Dec 10, 2023 37.82 38.03 30.17 37.47 37.47 1,757
Dec 9, 2023 38.65 38.90 30.18 37.81 37.81 20,940
Dec 8, 2023 35.56 38.69 35.32 38.65 38.65 837
Dec 7, 2023 32.12 39.04 31.43 35.54 35.54 47,395
Dec 6, 2023 31.33 38.02 30.85 32.11 32.11 42,610
Dec 5, 2023 26.09 41.27 26.09 31.33 31.33 63,779
Dec 4, 2023 26.28 28.87 25.63 26.09 26.09 611
Dec 3, 2023 29.94 29.96 26.00 26.29 26.29 7,798
Dec 2, 2023 26.59 30.14 26.50 29.94 29.94 14,982
Dec 1, 2023 30.44 30.62 26.52 26.59 26.59 16,670
Nov 30, 2023 29.20 32.45 28.91 30.44 30.44 9,368
Nov 29, 2023 29.37 30.01 27.73 29.20 29.20 3,018
Nov 28, 2023 34.05 34.13 26.58 29.37 29.37 18,355
Nov 27, 2023 34.82 35.44 33.80 34.06 34.06 956
Nov 26, 2023 33.40 34.89 33.23 34.82 34.82 555
Nov 25, 2023 33.81 35.38 30.77 33.40 33.40 25,453
Nov 24, 2023 35.53 35.72 32.32 33.81 33.81 7,184
Nov 23, 2023 33.67 35.90 31.75 35.53 35.53 10,660
Nov 22, 2023 33.82 34.82 33.25 33.68 33.68 5,292
Nov 21, 2023 38.35 38.35 33.06 33.82 33.82 16,430
Nov 20, 2023 34.48 38.39 32.08 38.35 38.35 18,488
Nov 19, 2023 35.69 36.01 31.41 34.48 34.48 992
Nov 18, 2023 32.49 35.68 32.45 35.68 35.68 34,875
Nov 17, 2023 33.24 33.65 31.42 32.49 32.49 18,093
Nov 16, 2023 34.49 35.91 32.31 33.24 33.24 3,251
Nov 15, 2023 35.62 36.12 32.49 34.49 34.49 4,750
Nov 14, 2023 40.22 40.39 32.43 35.63 35.63 17,254
Nov 13, 2023 39.75 40.47 39.32 40.21 40.21 3,114
Nov 12, 2023 39.90 40.00 35.89 39.75 39.75 7,018
Nov 11, 2023 38.50 42.63 36.98 39.91 39.91 21,484
Nov 10, 2023 31.70 38.55 31.56 38.51 38.51 8,899
Nov 9, 2023 33.23 36.04 31.70 31.70 31.70 10,040
Nov 8, 2023 34.37 35.06 31.31 33.23 33.23 5,204
Nov 7, 2023 30.58 34.57 29.72 34.37 34.37 9,145
Nov 6, 2023 36.85 37.28 30.15 30.58 30.58 14,233
Nov 5, 2023 32.55 36.90 30.84 36.85 36.85 24,221
Nov 4, 2023 33.75 33.76 28.87 32.55 32.55 15,178
Nov 3, 2023 35.28 36.92 31.66 33.75 33.75 14,471
Nov 2, 2023 33.15 35.41 32.63 35.28 35.28 3,310
Nov 1, 2023 33.04 36.41 31.72 33.15 33.15 3,590
Oct 31, 2023 38.28 40.36 31.54 33.04 33.04 13,566
Oct 30, 2023 32.87 40.24 32.43 38.28 38.28 3,582
Oct 29, 2023 34.88 37.16 32.84 32.87 32.87 998
Oct 28, 2023 37.86 42.10 34.89 34.89 34.89 7,192
Oct 27, 2023 40.14 42.78 35.41 37.86 37.86 5,054
Oct 26, 2023 39.93 40.40 36.57 40.14 40.14 31,712
Oct 25, 2023 41.42 48.00 36.90 39.92 39.92 18,492
Oct 24, 2023 40.67 47.38 36.45 41.43 41.43 29,927
Oct 23, 2023 36.38 40.47 31.90 40.44 40.44 10,302
Oct 22, 2023 35.97 42.29 35.73 36.38 36.38 11,785
Oct 21, 2023 46.92 53.13 35.97 35.97 35.97 50,874
Oct 20, 2023 54.41 60.87 38.13 46.92 46.92 106,138
Oct 19, 2023 29.66 54.63 28.50 54.41 54.41 30,917
Oct 18, 2023 26.39 33.43 25.69 29.66 29.66 8,483
Oct 17, 2023 35.27 38.97 26.28 26.39 26.39 4,412
Oct 16, 2023 28.69 38.27 27.96 35.27 35.27 4,654
Oct 15, 2023 16.12 29.34 16.11 28.69 28.69 27,373
Oct 14, 2023 20.10 20.21 16.09 16.12 16.12 1,188
Oct 13, 2023 15.03 22.09 14.96 20.10 20.10 27,891
Oct 12, 2023 14.61 15.04 12.89 15.03 15.03 2,211
Oct 11, 2023 15.06 15.16 13.96 14.61 14.61 3,397
Oct 10, 2023 16.59 17.00 14.52 15.06 15.06 6,997
Oct 9, 2023 16.63 16.80 16.50 16.59 16.59 -
Oct 8, 2023 16.44 16.64 15.70 16.63 16.63 1,367
Oct 7, 2023 15.44 16.88 15.44 16.44 16.44 2,443
Oct 6, 2023 16.94 17.16 14.78 15.44 15.44 7,081
Oct 5, 2023 16.60 17.57 16.02 16.94 16.94 2,190
Oct 4, 2023 16.86 16.94 16.52 16.60 16.60 1,278
Oct 3, 2023 16.28 17.31 15.94 16.87 16.87 11,053
Oct 2, 2023 16.39 17.95 16.28 16.28 16.28 2,001
Oct 1, 2023 17.12 17.84 16.38 16.39 16.39 5,601
Sep 30, 2023 15.75 17.12 14.51 17.12 17.12 3,932
Sep 29, 2023 15.30 15.76 15.09 15.75 15.75 -
Sep 28, 2023 15.30 15.80 14.33 15.30 15.30 3,578
Sep 27, 2023 15.94 16.29 14.03 15.30 15.30 13,291
Sep 26, 2023 15.21 15.97 14.57 15.94 15.94 3,469
Sep 25, 2023 16.37 17.04 15.19 15.21 15.21 8,353
Sep 24, 2023 16.19 16.73 16.16 16.37 16.37 4,423
Sep 23, 2023 16.37 17.42 15.77 16.19 16.19 4,269
Sep 22, 2023 16.26 18.57 15.40 16.37 16.37 7,906
Sep 21, 2023 18.87 18.96 16.23 16.26 16.26 8,247
Sep 20, 2023 17.40 18.87 17.15 18.87 18.87 5,020
Sep 19, 2023 19.44 20.54 17.39 17.40 17.40 13,318
Sep 18, 2023 19.47 20.80 18.36 19.44 19.44 6,817
Sep 17, 2023 20.50 20.50 18.97 19.47 19.47 2,815
Sep 16, 2023 18.61 20.55 17.64 20.50 20.50 4,155
Sep 15, 2023 19.81 20.04 17.69 18.61 18.61 6,503
Sep 14, 2023 19.98 20.06 19.05 19.81 19.81 10,136
Sep 13, 2023 19.20 20.90 18.19 19.98 19.98 15,348
Sep 12, 2023 19.85 19.87 17.51 19.20 19.20 2,924
Sep 11, 2023 20.47 20.47 19.64 19.85 19.85 591
Sep 10, 2023 20.49 20.49 19.47 20.47 20.47 1,280
Sep 9, 2023 20.72 20.82 19.32 20.49 20.49 5,928
Sep 8, 2023 20.38 20.82 20.31 20.72 20.72 1,870
Sep 7, 2023 20.49 20.61 20.18 20.38 20.38 2,555
Sep 6, 2023 19.95 20.54 19.76 20.48 20.48 467
Sep 5, 2023 19.76 19.98 19.41 19.95 19.95 380
Sep 4, 2023 18.50 19.79 15.85 19.76 19.76 3,804
Sep 3, 2023 18.05 18.54 17.90 18.50 18.50 4,496
Sep 2, 2023 18.19 18.28 17.53 18.05 18.05 2,240
Sep 1, 2023 18.36 19.48 18.11 18.19 18.19 1,681
Aug 31, 2023 19.12 19.13 16.62 18.36 18.36 8,547
Aug 30, 2023 19.02 20.60 17.27 19.12 19.12 2,445

Related Tickers

BTC-USD Bitcoin USD
59,490.58
-1.56%
 
ETH-USD Ethereum USD
2,526.55
-1.41%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
BNB-USD BNB USD
541.16
-0.47%
 
SOL-USD Solana USD
139.70
-3.62%
 
USDC-USD USD Coin USD
1.00
-0.03%
 
XRP-USD XRP USD
0.56
-1.40%
 
STETH-USD Lido Staked ETH USD
2,525.35
-1.74%
 
DOGE-USD Dogecoin USD
0.10
-0.08%
 
WTRX-USD Wrapped TRON USD
0.16
+0.24%
 
TRX-USD TRON USD
0.16
+0.56%
 
TON11419-USD Toncoin USD
5.43
-2.25%
 
ADA-USD Cardano USD
0.35
-3.48%
 
WSTETH-USD Lido wstETH USD
2,968.36
-1.71%
 
AVAX-USD Avalanche USD
23.28
-2.62%
 
WBTC-USD Wrapped Bitcoin USD
59,462.40
-1.39%
 
WETH-USD WETH USD
2,524.79
-1.56%
 
SHIB-USD Shiba Inu USD
0.00
-1.29%
 
LINK-USD Chainlink USD
11.09
-2.10%
 
BCH-USD Bitcoin Cash USD
324.78
-0.98%
 
DOT-USD Polkadot USD
4.27
-1.51%
 
EDLC-USD Edelcoin USD
1.13
-0.06%
 
DAI-USD Dai USD
1.00
-0.03%
 
LEO-USD UNUS SED LEO USD
5.78
-1.02%
 
LTC-USD Litecoin USD
63.35
+1.20%
 
NEAR-USD NEAR Protocol USD
4.14
-7.50%
 
EETH-USD ether.fi Staked ETH USD
2,524.30
-1.38%
 
MATIC-USD Polygon USD
0.42
-4.55%
 
KAS-USD Kaspa USD
0.17
+0.79%
 
WEETH-USD Wrapped eETH USD
2,636.55
-1.42%
 
BTCB-USD Bitcoin BEP2 USD
59,573.78
-1.31%
 
ICP-USD Internet Computer USD
7.71
-3.59%
 
UNI7083-USD Uniswap USD
5.87
-1.02%
 
PEPE24478-USD Pepe USD
0.00
-2.26%
 
APT21794-USD Aptos USD
6.72
-5.59%
 
WBETH-USD Wrapped Beacon ETH USD
2,647.31
-1.37%
 
XMR-USD Monero USD
165.77
+1.50%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
FET-USD Artificial Superintelligence Alliance USD
1.11
-9.93%
 
FDUSD-USD First Digital USD USD
1.00
-0.12%
 
XLM-USD Stellar USD
0.09
+0.10%
 
ETC-USD Ethereum Classic USD
18.53
-1.25%
 
STX4847-USD Stacks USD
1.59
-2.91%
 
OKB-USD OKB USD
36.98
-0.73%
 
IMX10603-USD Immutable USD
1.41
-6.16%
 
CRO-USD Cronos USD
0.08
-2.08%
 
FIL-USD Filecoin USD
3.67
-1.65%
 
SUI20947-USD Sui USD
0.81
-3.80%
 
TAO22974-USD Bittensor USD
281.13
-6.99%
 
RENDER-USD Render USD
5.23
-8.46%
 
MNT27075-USD Mantle USD
0.60
-1.43%
 
AAVE-USD Aave USD
126.58
+1.48%
 
HBAR-USD Hedera USD
0.05
-1.65%
 
JITOSOL-USD Jito Staked SOL USD
158.92
-3.50%
 
ATOM-USD Cosmos USD
4.63
-0.78%
 
VET-USD VeChain USD
0.02
-2.46%
 
ARB11841-USD Arbitrum USD
0.51
-3.42%
 
INJ-USD Injective USD
17.86
-2.98%
 
OP-USD Optimism USD
1.43
-1.09%
 
MKR-USD Maker USD
1,770.24
-2.76%
 
ZBU-USD Zeebu USD
4.80
-0.39%
 
WIF-USD dogwifhat USD
1.55
-3.85%
 
AR-USD Arweave USD
22.19
-3.28%
 
RETH-USD Rocket Pool ETH USD
2,816.73
-1.50%
 
GRT6719-USD The Graph USD
0.15
-2.55%
 
BGB-USD Bitget Token USD
0.98
+1.57%
 
RUNE-USD THORChain USD
4.07
-3.61%
 
FLZ-USD Fellaz USD
2.71
-9.77%
 
METH29035-USD Mantle Staked Ether USD
2,632.04
-1.67%
 
PUFETH-USD pufETH USD
2,535.33
-1.30%
 
SUSDE-USD Ethena Staked USDe USD
1.10
-0.01%
 
BONK-USD Bonk USD
0.00
-4.77%
 
THETA-USD Theta Network USD
1.23
-5.11%
 
FTM-USD Fantom USD
0.43
+0.74%
 
FLOKI-USD FLOKI USD
0.00
-17.44%
 
HNT-USD Helium USD
7.13
-2.71%
 
ALGO-USD Algorand USD
0.13
-0.88%
 
JUP29210-USD Jupiter USD
0.77
-3.42%
 
CHEEL-USD Cheelee USD
19.12
-2.32%
 
PYTH-USD Pyth Network USD
0.28
-2.41%
 
KCS-USD KuCoin Token USD
8.57
+1.20%
 
SEI-USD Sei USD
0.30
-3.72%
 
EZETH-USD Renzo Restaked ETH USD
2,568.25
-1.67%
 
PYUSD-USD PayPal USD USD
1.00
-0.04%
 
JASMY-USD JasmyCoin USD
0.02
-3.05%
 
LDO-USD Lido DAO USD
1.06
-2.24%
 
TIA22861-USD Celestia USD
4.52
-6.86%
 
ONDO-USD Ondo USD
0.65
-4.10%
 
CORE23254-USD Core USD
1.00
-0.64%
 
WBNB-USD Wrapped BNB USD
541.73
-0.47%
 
NOT-USD Notcoin USD
0.01
-5.73%
 
FLOW-USD Flow USD
0.56
+0.27%
 
BSV-USD Bitcoin SV USD
42.75
-2.73%
 
BTT-USD BitTorrent(New) USD
0.00
+0.22%
 
VBNB-USD Venus BNB USD
13.23
-0.50%
 
BRETT29743-USD Brett (Based) USD
0.08
-2.99%
 
EGLD-USD MultiversX USD
29.44
+2.16%
 
USDCE-USD USD Coin Bridged USD
1.00
-0.01%
 
QNT-USD Quant USD
64.66
-0.66%
 
BEAM28298-USD Beam USD
0.02
+4.42%