Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap INR

VeChain INR (VET-INR)

1.9854
+0.0265
+(1.35%)
As of 8:33:05 PM UTC. Market Open. Data provided by
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251.94362.00431.92401.98541.98545,060,096,000
Apr 17, 20251.93251.95101.87041.89481.89487,214,915,107
Apr 16, 20252.01182.07921.92741.93251.93257,762,350,236
Apr 15, 20251.95322.10081.92832.01182.01189,458,239,880
Apr 14, 20252.01002.06451.93601.95321.95325,007,427,473
Apr 13, 20251.90252.01641.88322.01002.01004,372,727,539
Apr 12, 20251.82871.92831.82661.90251.90254,414,573,088
Apr 11, 20251.91091.91471.78541.82871.82874,597,976,813
Apr 10, 20251.70441.95431.64071.91071.91076,667,345,683
Apr 9, 20251.74351.82891.68971.70441.70444,619,635,589
Apr 8, 20251.68681.78911.53321.74351.74358,859,151,016
Apr 7, 20251.86341.88451.65461.68681.68684,465,949,691
Apr 6, 20251.88871.90171.83981.86351.86352,398,085,479
Apr 5, 20251.85301.92111.82131.88871.88873,391,090,218
Apr 4, 20251.85191.91321.77351.85301.85304,408,800,644
Apr 3, 20252.00472.04041.82541.85201.85205,522,463,837
Apr 2, 20251.91902.03051.90972.00472.00474,107,864,465
Apr 1, 20251.94441.96181.87611.91901.91904,629,214,185
Mar 31, 20251.95232.00301.91871.94441.94443,450,898,888
Mar 30, 20252.06582.06901.91811.95241.95243,681,743,301
Mar 29, 20252.24242.25352.03692.06582.06585,553,968,598
Mar 28, 20252.25882.29562.19892.24242.24244,485,505,810
Mar 27, 20252.28012.36042.23322.25882.25884,929,973,809
Mar 26, 20252.24202.30432.22082.28002.28004,395,931,259
Mar 25, 20252.15422.30252.13352.24202.24206,082,570,766
Mar 24, 20252.17752.19752.12842.15432.15434,963,626,377
Mar 23, 20252.16582.21862.14842.17752.17753,353,252,663
Mar 22, 20252.24932.27382.15952.16582.16584,211,746,085
Mar 21, 20252.34302.34672.21372.24932.24934,609,145,841
Mar 20, 20252.18912.34452.18882.34292.34297,261,519,152
Mar 19, 20252.20202.20202.08302.18902.18904,494,404,217
Mar 18, 20252.11142.23522.10962.20162.20164,715,368,865
Mar 17, 20252.20342.20342.08192.11142.11144,052,139,465
Mar 16, 20252.14772.21452.13812.20342.20343,558,044,290
Mar 15, 20252.05922.18162.05922.14772.14774,462,836,610
Mar 14, 20252.12012.13711.99802.05922.05926,840,416,273
Mar 13, 20252.08172.18292.01122.12012.12015,772,330,971
Mar 12, 20251.98142.13971.86662.08172.08177,702,195,963
Mar 11, 20252.14862.26141.97051.98141.98147,629,675,658
Mar 10, 20252.36522.38402.13652.14862.14865,280,516,304
Mar 9, 20252.42202.45282.35342.36522.36524,238,947,358
Mar 8, 20252.44142.61912.31752.42202.42207,780,018,524
Mar 7, 20252.51382.58562.39312.44142.44144,013,790,164
Mar 6, 20252.37192.54942.35632.51392.51395,198,846,880
Mar 5, 20252.35552.40162.16472.37192.37197,776,622,712
Mar 4, 20252.81482.89192.33692.35552.35558,968,943,817
Mar 3, 20252.48962.87632.44142.81482.81489,159,330,885
Mar 2, 20252.45422.52372.38292.48962.48963,709,545,293
Mar 1, 20252.46112.47962.22552.45412.45416,403,265,340
Feb 28, 20252.43272.55522.39522.46112.46114,047,163,544
Feb 27, 20252.49752.53782.36872.46552.46555,207,485,456
Feb 26, 20252.43042.53432.26912.50852.50858,967,425,439
Feb 25, 20252.79222.81442.42392.43032.43035,161,135,590
Feb 24, 20252.81062.82192.73392.79222.79223,090,538,810
Feb 23, 20252.69812.83182.68932.81062.81063,005,184,902
Feb 22, 20252.83532.96712.65752.69812.69815,465,633,633
Feb 21, 20252.76472.85812.75422.83532.83533,538,845,985
Feb 20, 20252.74452.81892.70432.76472.76473,464,602,201
Feb 19, 20252.85612.88872.65652.74452.74454,430,473,936
Feb 18, 20252.86872.98972.81022.85612.85613,989,996,500
Feb 17, 20252.94962.95892.85942.86862.86862,613,100,269
Feb 16, 20253.05743.10022.92602.94962.94962,743,904,319
Feb 15, 20252.98763.15652.97103.05733.05734,034,249,873
Feb 14, 20253.08643.12052.92852.98762.98764,416,315,388
Feb 13, 20252.87863.12172.79003.08643.08645,734,218,504
Feb 12, 20252.94283.09532.84862.87862.87864,937,852,216
Feb 11, 20252.80722.96502.72442.94282.94284,798,252,514
Feb 10, 20252.89892.96562.68542.80722.80724,690,604,188
Feb 9, 20252.84792.91742.80362.89902.89904,087,262,102
Feb 8, 20252.84763.09112.77682.84792.84795,812,920,182
Feb 7, 20253.01823.13622.82982.84762.84765,472,347,259
Feb 6, 20253.14423.17602.98883.01823.01825,887,434,324
Feb 5, 20253.39673.47283.02713.14433.14439,957,591,985
Feb 4, 20253.25963.44582.49923.39673.396724,305,022,137
Feb 3, 20253.76823.83603.15513.25963.259612,840,955,790
Feb 2, 20254.04244.19123.74103.76823.76828,435,899,702
Feb 1, 20254.02774.22283.91924.04234.04238,823,529,526
Jan 31, 20253.74734.15783.72384.02774.02777,829,412,040
Jan 30, 20253.67293.89423.60683.74713.74716,521,068,941
Jan 29, 20253.85923.95313.63483.67293.67296,088,845,957
Jan 28, 20253.91013.91943.60363.85923.85929,376,284,521
Jan 27, 20254.09834.17833.91013.91013.91016,309,364,274
Jan 26, 20254.10434.20834.05974.09824.09826,024,509,754
Jan 25, 20254.23304.30134.03144.10424.10427,368,954,458
Jan 24, 20254.13174.34774.02214.23364.233610,461,482,607
Jan 23, 20254.25204.59224.11984.13224.132216,199,401,354
Jan 22, 20253.96754.47583.79854.25204.252029,381,287,184
Jan 21, 20253.91964.45123.80563.96753.967515,090,280,427
Jan 20, 20254.47624.69143.87013.91963.919616,722,900,216
Jan 19, 20254.86014.91134.36534.47594.475911,960,198,378
Jan 18, 20254.42774.98864.42654.86014.860120,070,586,266
Jan 17, 20254.23784.56354.08964.42764.427613,055,375,064
Jan 16, 20253.90814.23973.85424.23774.23779,138,483,347
Jan 15, 20253.74313.92143.70683.90813.90815,572,752,006
Jan 14, 20253.85044.03433.51503.74313.74318,782,586,048
Jan 13, 20253.89553.94913.78093.85043.85044,174,819,763
Jan 12, 20253.89873.99773.78183.89553.89554,625,033,345
Jan 11, 20253.81684.01713.76963.89843.89846,748,120,495
Jan 10, 20253.86093.95473.71803.81683.81686,915,468,750
Jan 9, 20254.01974.09083.68363.86093.86098,223,274,121
Jan 8, 20254.52324.52324.01944.01974.01979,304,371,201
Jan 7, 20254.37834.64894.26504.52324.52328,156,098,732
Jan 6, 20254.37024.43954.24134.37824.37826,053,205,171
Jan 5, 20254.51884.53974.31444.37024.37026,731,202,744
Jan 4, 20254.14074.55824.09074.51894.51899,993,286,672
Jan 3, 20253.98394.21913.98324.14074.14078,346,020,772
Jan 2, 20253.68564.03993.61353.98393.98395,900,365,455
Jan 1, 20253.76243.87263.63053.68563.68565,215,063,457
Dec 31, 20243.84563.96723.64033.76233.76235,971,301,032
Dec 30, 20244.05534.09193.81333.84563.84564,360,540,076
Dec 29, 20243.89624.10253.85944.05534.05534,627,408,577
Dec 28, 20243.99734.15703.87333.89623.89626,684,299,437
Dec 27, 20244.38134.42673.93343.99733.99736,616,944,876
Dec 26, 20244.50244.57534.33554.38134.38137,294,462,317
Dec 25, 20244.13944.60663.98274.50244.502411,295,175,774
Dec 24, 20243.88984.20853.76634.13944.13949,214,712,352
Dec 23, 20243.83484.02543.75153.88983.889811,433,914,260
Dec 22, 20244.07564.32023.78743.83483.834815,586,159,410
Dec 21, 20243.83764.11703.26654.07564.075628,215,636,717
Dec 20, 20244.29034.45303.76453.83763.837622,519,130,527
Dec 19, 20244.81214.85884.28704.29034.290317,886,272,592
Dec 18, 20244.71065.14964.60184.81214.812118,456,259,839
Dec 17, 20244.97325.03814.58154.71054.710511,576,815,142
Dec 16, 20244.83075.00824.67234.97324.97329,028,610,966
Dec 15, 20245.08955.13704.71134.83074.83078,464,684,433
Dec 14, 20245.08935.15434.88515.08955.089512,617,694,997
Dec 13, 20245.03955.41434.94565.08935.089319,764,598,614
Dec 12, 20244.73085.12614.48925.03825.038217,256,721,632
Dec 11, 20244.81655.03334.34164.73064.730628,496,759,268
Dec 10, 20245.75695.79784.33674.81654.816529,070,514,211
Dec 9, 20245.70615.93295.52375.75695.756914,123,517,690
Dec 8, 20245.70755.99015.61715.64725.647219,163,540,890
Dec 7, 20245.50765.80895.28335.70755.707522,008,172,554
Dec 6, 20245.76466.21375.43435.50915.509140,889,892,189
Dec 5, 20246.56306.59595.57535.76465.764650,994,745,369
Dec 4, 20244.85816.69114.74546.56306.5630127,690,979,540
Dec 3, 20243.90054.87673.89764.85794.857950,100,668,853
Dec 2, 20243.88443.96753.72463.90053.900511,191,832,992
Dec 1, 20243.83744.03383.70603.88443.884413,553,871,560
Nov 30, 20243.53403.84303.50333.83743.83749,204,513,488
Nov 29, 20243.63423.63763.41553.53403.53406,507,470,587
Nov 28, 20243.50103.70873.38053.63423.63429,596,775,389
Nov 27, 20243.41313.54083.18093.50103.501010,934,049,191
Nov 26, 20243.82053.83063.37493.41313.413111,506,348,674
Nov 25, 20243.57413.82023.31153.82023.820219,740,575,797
Nov 24, 20243.01223.95362.99183.57413.574153,451,931,983
Nov 23, 20242.72163.03452.66903.01223.012211,522,875,917
Nov 22, 20242.65892.85752.59702.72162.72168,432,677,480
Nov 21, 20242.84182.90172.61332.65892.65896,393,639,952
Nov 20, 20242.73762.89332.65492.84182.841810,188,890,895
Nov 19, 20242.41962.86402.41652.73762.737612,118,927,691
Nov 18, 20242.65812.76202.37812.41962.41966,713,473,604
Nov 17, 20242.21922.69252.21922.65812.658112,102,650,995
Nov 16, 20242.04862.22231.99802.21152.21154,375,537,600
Nov 15, 20242.18352.28662.03032.04862.04865,501,946,169
Nov 14, 20242.29432.31022.08552.18352.18356,014,374,897
Nov 13, 20242.39322.49402.16952.29432.294310,674,132,353
Nov 12, 20242.13492.39332.10702.39322.39329,197,764,083
Nov 11, 20241.95082.23881.91922.13492.13499,948,360,614
Nov 10, 20241.88441.95651.85271.95081.95082,732,995,210
Nov 9, 20241.83411.90201.81491.88441.88442,856,776,046
Nov 8, 20241.83531.88411.81141.83411.83412,685,710,239
Nov 7, 20241.69341.85011.69281.83531.83533,108,058,611
Nov 6, 20241.62991.71021.62211.69341.69341,802,405,806
Nov 5, 20241.66351.68281.60681.62991.62991,829,786,357
Nov 4, 20241.71011.71631.61931.66351.66352,045,255,405
Nov 3, 20241.73661.75551.69661.71011.71011,316,951,935
Nov 2, 20241.77861.78741.72681.73661.73661,991,040,810
Nov 1, 20241.87041.87631.75981.77861.77862,042,718,809
Oct 31, 20241.90481.90611.85371.87041.87042,046,622,276
Oct 30, 20241.84221.91261.83881.90481.90482,186,327,227
Oct 29, 20241.85301.85771.79621.84231.84232,363,001,914
Oct 28, 20241.83551.86631.82651.85301.85301,896,520,975
Oct 27, 20241.81001.83631.78321.83551.83551,845,102,611
Oct 26, 20241.94951.95381.78511.81001.81002,502,257,693
Oct 25, 20241.89001.95791.86871.94951.94952,129,575,994
Oct 24, 20241.96281.96561.85251.88751.88752,124,172,854
Oct 23, 20241.97401.99741.94581.96281.96281,985,221,922
Oct 22, 20242.05262.07821.95971.97401.97402,841,904,318
Oct 21, 20241.95292.05291.92902.05262.05262,020,232,492
Oct 20, 20241.94571.98481.93551.95291.95291,536,783,373
Oct 19, 20241.88941.96111.87791.94571.94571,860,293,949
Oct 18, 20241.94301.95251.86571.88941.88941,977,319,412
Oct 17, 20241.97281.97791.92681.94301.94302,498,754,362
Oct 16, 20241.95782.00391.89491.97281.97283,325,948,342
Oct 15, 20241.87421.97051.85661.95781.95782,680,156,240
Oct 14, 20241.90801.91071.84291.87421.87421,719,454,027
Oct 13, 20241.89941.93341.89941.90801.90801,514,948,263
Oct 12, 20241.84191.91421.84171.89941.89941,789,461,084
Oct 11, 20241.84611.85691.79161.84191.84191,842,441,533
Oct 10, 20241.87981.90381.82561.84611.84611,503,573,688
Oct 9, 20241.92721.95021.87061.87981.87981,677,486,067
Oct 8, 20241.95302.02631.92441.92721.92722,061,702,857
Oct 7, 20241.90271.95821.89461.95301.9530970,618,761
Oct 6, 20241.91611.93331.87271.90271.9027860,633,883
Oct 5, 20241.85761.92401.84271.91611.91611,361,135,050
Oct 4, 20241.87731.91411.81081.85761.85761,834,904,217
Oct 3, 20241.90351.95451.85201.87731.87731,967,313,934
Oct 2, 20242.03902.10181.89111.90351.90353,067,554,849
Oct 1, 20242.15682.16222.02652.03902.03901,911,806,924
Sep 30, 20242.16292.18112.11292.15682.15681,534,915,154
Sep 29, 20242.23042.25872.14132.16292.16291,450,203,456
Sep 28, 20242.13282.25482.13262.23042.23042,768,344,047
Sep 27, 20242.05962.14602.02772.13282.13282,043,367,956
Sep 26, 20242.07152.12712.03642.05982.05981,909,001,090
Sep 25, 20242.00352.08061.98462.07152.07152,289,648,117
Sep 24, 20241.98302.02661.95082.00352.00351,349,880,528
Sep 23, 20242.02712.02751.93021.98301.98301,230,019,153
Sep 22, 20241.99332.03041.96742.02712.02711,470,755,841
Sep 21, 20241.89602.03231.88271.99331.99332,861,352,278
Sep 20, 20241.82971.91631.82971.89591.89591,884,296,506
Sep 19, 20241.77491.82971.75171.82971.82971,346,822,808
Sep 18, 20241.75551.81031.73951.77491.77491,193,257,140
Sep 17, 20241.79691.82611.74011.75551.75551,243,114,863
Sep 16, 20241.87161.88341.78221.79691.7969920,746,215
Sep 15, 20241.90901.91361.86051.87161.8716787,938,241
Sep 14, 20241.87231.91471.84321.90901.90901,151,877,703
Sep 13, 20241.82111.87321.80121.87231.87231,194,811,892
Sep 12, 20241.84091.84201.76071.82111.82111,201,860,202
Sep 11, 20241.81181.86231.80191.84091.84091,107,969,955
Sep 10, 20241.73741.83281.72851.81181.81181,195,911,116
Sep 9, 20241.69241.75671.68571.73741.7374855,885,064
Sep 8, 20241.67661.72051.67661.69241.6924868,197,779
Sep 7, 20241.73191.77241.63631.67661.67661,704,349,603
Sep 6, 20241.79741.80451.72091.73191.73191,149,450,360
Sep 5, 20241.74651.83631.68171.79741.79741,659,615,377
Sep 4, 20241.82771.86601.74651.74651.74651,245,629,030
Sep 3, 20241.75401.83021.73261.82771.82771,174,330,022
Sep 2, 20241.82981.83431.74191.75401.75401,429,026,166
Sep 1, 20241.87521.87871.81881.82981.8298845,399,017
Aug 31, 20241.87261.89321.80281.87521.87521,342,025,421
Aug 30, 20241.90721.95401.85341.87261.87261,156,308,661
Aug 29, 20241.92671.97651.86611.90721.90721,564,243,496
Aug 28, 20242.00642.05861.88151.92671.92671,880,109,625
Aug 27, 20242.10062.12111.99912.00642.00641,826,268,320
Aug 26, 20242.17632.18452.09062.10062.10061,322,764,778
Aug 25, 20242.16542.21072.13362.17632.17631,438,986,292
Aug 24, 20242.02442.18212.02432.16542.16541,958,315,534
Aug 23, 20242.02332.05151.99722.02442.02441,078,235,875
Aug 22, 20241.95022.04071.92642.02332.02331,298,336,452
Aug 21, 20241.92112.00171.91181.95021.95021,551,698,698
Aug 20, 20241.86831.92341.86141.92111.92111,234,995,857
Aug 19, 20241.88051.91241.86181.86831.8683837,687,181
Aug 18, 20241.84471.88061.82801.88051.8805742,793,136
Aug 17, 20241.84111.87431.79891.84471.84471,335,999,387
Aug 16, 20241.91901.94321.83101.84111.84111,303,993,286
Aug 15, 20241.98101.98511.90721.91901.91901,358,261,579
Aug 14, 20241.95081.98451.90741.98101.98101,104,865,316
Aug 13, 20241.88571.97901.86781.95081.95081,558,663,559
Aug 12, 20241.99392.04481.88241.88571.88571,209,757,401
Aug 11, 20241.97152.00541.94771.99391.9939839,719,763
Aug 10, 20242.02092.03091.94171.97151.97151,401,920,190
Aug 9, 20241.84462.02811.82282.02092.02091,730,413,495
Aug 8, 20241.90271.95501.82891.84461.84461,789,840,590
Aug 7, 20241.81481.94031.81361.90271.90272,051,994,820
Aug 6, 20241.87121.89321.60371.81481.81486,669,971,732
Aug 5, 20241.98422.00591.83081.87121.87122,570,426,508
Aug 4, 20242.04842.09571.92741.98421.98422,307,628,685
Aug 3, 20242.20772.21212.04132.04842.04842,746,218,514
Aug 2, 20242.20112.22212.08712.20762.20762,805,162,513
Aug 1, 20242.22892.30002.19042.20112.20111,972,860,149
Jul 31, 20242.27792.29952.19872.22892.22891,896,882,385
Jul 30, 20242.29032.40502.27042.27792.27792,176,667,402
Jul 29, 20242.35862.35882.27402.29032.29031,410,693,990
Jul 28, 20242.38662.41442.31362.35862.35861,984,812,446
Jul 27, 20242.29022.38932.28892.38662.38661,777,072,652
Jul 26, 20242.31952.32322.21892.29022.29022,875,804,453
Jul 25, 20242.40992.46442.31182.31952.31952,232,384,850
Jul 24, 20242.45992.49072.38352.40992.40992,785,104,511
Jul 23, 20242.57452.58682.45222.45992.45993,171,564,726
Jul 22, 20242.56052.59802.44562.57452.57452,518,078,554
Jul 21, 20242.62732.63302.55152.56052.56051,917,371,920
Jul 20, 20242.54342.65302.48652.62732.62732,509,002,134
Jul 19, 20242.60282.66542.51212.54372.54372,359,167,954
Jul 18, 20242.64452.73882.59312.60302.60302,857,178,518
Jul 17, 20242.70312.73482.60282.64442.64443,765,675,104
Jul 16, 20242.60562.78482.58762.70472.70475,334,140,965
Jul 15, 20242.45102.66472.38392.60482.60484,936,320,344
Jul 14, 20242.26842.46152.24932.45162.45162,662,149,067
Jul 13, 20242.21792.26842.15522.26842.26842,749,590,290
Jul 12, 20242.18222.31542.16282.21812.21813,596,143,489
Jul 11, 20242.13552.18852.10972.18232.18232,818,581,768
Jul 10, 20242.05832.17232.05102.13592.13594,407,806,714
Jul 9, 20241.88882.06441.81882.05912.05914,919,990,303
Jul 8, 20242.03542.03541.87901.88871.88872,971,243,955
Jul 7, 20241.96062.07681.93352.03512.03513,566,784,664
Jul 6, 20241.89351.99141.70251.96071.96077,095,391,793
Jul 5, 20242.07742.08581.88631.89381.89385,351,137,859
Jul 4, 20242.20772.22392.07502.07762.07763,057,690,612
Jul 3, 20242.23612.24012.18332.20722.20722,512,751,217
Jul 2, 20242.22832.26942.17902.23622.23622,813,725,296
Jul 1, 20242.15832.23292.13102.22822.22822,447,014,179
Jun 30, 20242.21782.26852.15722.15812.15812,452,340,944
Jun 29, 20242.22452.25302.15002.21772.21773,827,580,557
Jun 28, 20242.16672.22832.13722.22452.22452,670,449,262
Jun 27, 20242.20382.22162.15572.16662.16662,625,273,716
Jun 26, 20242.11192.23452.10962.20382.20382,967,497,094
Jun 25, 20242.08962.11372.01082.11202.11203,491,240,574
Jun 24, 20242.14832.17742.08502.08922.08922,273,272,128
Jun 23, 20242.18362.19372.14672.14852.14852,119,878,998
Jun 22, 20242.23382.25972.18062.18322.18323,100,403,562
Jun 21, 20242.16732.30442.16212.23382.23382,926,893,910
Jun 20, 20242.13412.22892.10762.16732.16733,303,041,334
Jun 19, 20242.28692.28872.03552.13392.13395,911,310,530
Jun 18, 20242.46412.48012.22962.28702.28703,628,263,764
Jun 17, 20242.38802.47852.36412.46412.46412,544,848,751
Jun 16, 20242.38302.42862.35632.38792.38792,716,649,551
Jun 15, 20242.46852.49762.32962.38292.38293,349,806,912
Jun 14, 20242.61092.61152.45652.46872.46873,261,563,438
Jun 13, 20242.49482.67592.43992.61062.61063,843,064,466
Jun 12, 20242.59602.59602.43332.49532.49533,985,552,088
Jun 11, 20242.66572.66572.57372.59642.59643,697,856,289
Jun 10, 20242.64262.68362.60642.66572.66573,202,969,664
Jun 9, 20242.74832.74832.60672.64302.64304,695,822,043
Jun 8, 20242.99023.02092.57712.74852.74857,255,703,709
Jun 7, 20242.96493.04872.92642.99022.99024,935,264,520
Jun 6, 20242.86942.97832.87192.96492.96495,182,104,504
Jun 5, 20242.79872.88462.78412.86942.86944,261,547,662
Jun 4, 20242.78062.86432.76502.79872.79874,972,797,329
Jun 3, 20242.80972.83312.76922.78062.78063,384,355,508
Jun 2, 20242.83422.83422.79892.80972.80972,855,976,539
Jun 1, 20242.86012.87842.78552.83422.83424,123,978,635
May 31, 20242.92672.95422.84142.86012.86013,710,895,271
May 30, 20242.97553.02412.92452.92672.92674,366,528,186
May 29, 20243.04383.04402.92572.97552.97554,646,545,001
May 28, 20242.95703.09392.91403.04383.04385,328,942,476
May 27, 20242.95332.99862.90032.95702.95704,196,707,177
May 26, 20242.93302.96762.92062.95332.95333,287,356,576
May 25, 20242.92252.94422.83642.93302.93304,198,628,108
May 24, 20242.98473.04922.81292.92242.92246,409,763,787
May 23, 20243.04273.05762.94682.98472.98475,124,517,534
May 22, 20243.06963.12263.00643.04273.04276,195,132,513
May 21, 20242.85553.06972.80793.06973.06975,839,785,674
May 20, 20242.93802.95892.83162.85552.85553,982,414,504
May 19, 20242.99703.02062.93492.93802.93804,034,256,193
May 18, 20242.94263.05272.90842.99702.99704,063,428,770
May 17, 20242.95483.03812.91002.94262.94264,622,747,027
May 16, 20242.78452.96722.77122.95482.95484,620,282,155
May 15, 20242.81102.85322.75322.78452.78453,756,572,379
May 14, 20242.86822.88462.72822.81102.81104,231,491,702
May 13, 20242.86922.93172.85012.86822.86822,968,967,323
May 12, 20242.89342.94802.86592.86922.86923,079,319,860
May 11, 20242.97793.03612.86712.89342.89344,055,049,667
May 10, 20242.93102.99052.86742.97792.97793,618,153,480
May 9, 20242.96623.01632.90662.93102.93104,081,552,732
May 8, 20243.00383.07692.96112.96612.96613,852,327,587
May 7, 20243.11413.22363.00343.00383.00384,593,393,198
May 6, 20243.09423.13943.03733.11403.11403,299,757,229
May 5, 20243.10643.15563.06713.09423.09423,707,984,807
May 4, 20242.93213.13652.90263.10643.10644,731,097,383
May 3, 20242.93862.96542.83752.93212.93213,967,073,249
May 2, 20243.00983.01142.77322.93862.93866,428,938,804
May 1, 20243.29643.36342.93293.00983.00985,800,383,784
Apr 30, 20243.28413.36313.17643.29643.29646,168,644,701
Apr 29, 20243.27933.37923.27353.28413.28414,103,761,544
Apr 28, 20243.27573.30463.15843.27933.27934,201,749,932
Apr 27, 20243.31503.32823.22723.27573.27574,351,122,191
Apr 26, 20243.31463.37073.21463.31503.31505,020,400,819
Apr 25, 20243.46443.59963.27143.31453.31456,569,424,022
Apr 24, 20243.55933.60963.45743.46443.46445,172,988,579
Apr 23, 20243.44013.58933.43383.55933.55934,957,254,489
Apr 22, 20243.53303.57083.42153.44013.44015,335,793,411
Apr 21, 20243.38173.54953.33363.53303.53305,583,475,332
Apr 20, 20243.31583.45293.07733.38183.38188,917,506,241
Apr 19, 20243.17543.35253.09573.31563.31566,153,329,608
Apr 18, 20243.33853.42083.09933.17543.17547,256,995,986

Related Tickers

BTC-USD Bitcoin USD
84,531.00
-0.50%
 
ETH-USD Ethereum USD
1,592.59
+0.43%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
XRP-USD XRP USD
2.08
+0.06%
 
BNB-USD BNB USD
593.02
+0.11%
 
SOL-USD Solana USD
133.94
-0.50%
 
USDC-USD USD Coin USD
1.00
+0.03%
 
DOGE-USD Dogecoin USD
0.16
+0.53%
 
TRX-USD TRON USD
0.24
-2.99%
 
ADA-USD Cardano USD
0.63
+0.99%
 
WTRX-USD Wrapped TRON USD
0.24
-2.92%
 
STETH-USD Lido Staked ETH USD
1,590.66
+0.30%
 
WBTC-USD Wrapped Bitcoin USD
84,514.49
-0.47%
 
LEO-USD UNUS SED LEO USD
9.23
+1.58%
 
LINK-USD Chainlink USD
12.62
+0.26%
 
AVAX-USD Avalanche USD
19.14
-0.07%
 
TON11419-USD Toncoin USD
3.00
+1.04%
 
XLM-USD Stellar USD
0.24
-0.14%
 
SHIB-USD Shiba Inu USD
0.00
+3.56%
 
USDS33039-USD USDS USD
1.00
+0.07%
 
WSTETH-USD Lido wstETH USD
1,909.05
-0.06%
 
HBAR-USD Hedera USD
0.17
+0.84%
 
SUI20947-USD Sui USD
2.14
+0.19%
 
BCH-USD Bitcoin Cash USD
342.29
+0.70%
 
DOT-USD Polkadot USD
3.70
+1.15%
 
LTC-USD Litecoin USD
76.32
+1.11%
 
HYPE32196-USD Hyperliquid USD
16.90
+1.36%
 
BTCB-USD Bitcoin BEP2 USD
84,508.30
-0.50%
 
WETH-USD WETH USD
1,591.99
+0.34%
 
DAI-USD Dai USD
1.00
-0.01%
 
BGB-USD Bitget Token USD
4.39
+0.63%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
PI35697-USD Pi USD
0.62
+1.45%
 
XMR-USD Monero USD
215.94
-0.40%
 
WBETH-USD Wrapped Beacon ETH USD
1,698.56
+0.22%
 
WEETH-USD Wrapped eETH USD
1,696.11
+0.37%
 
UNI7083-USD Uniswap USD
5.19
-0.42%
 
PEPE24478-USD Pepe USD
0.00
-0.36%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
84,509.09
-0.54%
 
OKB-USD OKB USD
50.50
-0.44%
 
APT21794-USD Aptos USD
4.74
+2.01%
 
GT-USD GateToken USD
22.37
-0.58%
 
ONDO-USD Ondo USD
0.83
-0.76%
 
NEAR-USD NEAR Protocol USD
2.05
-0.36%
 
ETC-USD Ethereum Classic USD
15.50
+2.68%
 
ICP-USD Internet Computer USD
4.78
+0.98%
 
TAO22974-USD Bittensor USD
269.35
+9.12%
 
JITOSOL-USD Jito Staked SOL USD
160.08
-0.33%
 
CRO-USD Cronos USD
0.08
+0.58%
 
MNT27075-USD Mantle USD
0.66
-5.27%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.01%
 
AAVE-USD Aave USD
138.79
+0.01%
 
RENDER-USD Render USD
3.94
-2.20%
 
VET-USD VeChain USD
0.02
+1.35%
 
KAS-USD Kaspa USD
0.08
+1.19%
 
POL28321-USD POL (prev. MATIC) USD
0.19
+3.61%
 
FTN-USD Fasttoken USD
4.23
+0.05%
 
LBTC33652-USD Lombard Staked BTC USD
84,307.49
-0.51%
 
ALGO-USD Algorand USD
0.19
+1.56%
 
ATOM-USD Cosmos USD
4.18
-0.08%
 
FIL-USD Filecoin USD
2.47
+3.04%
 
FDUSD-USD First Digital USD USD
1.00
-0.04%
 
ENA-USD Ethena USD
0.28
+2.48%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
7.68
+1.88%
 
TRUMP35336-USD OFFICIAL TRUMP USD
7.68
+1.79%
 
TIA-USD Celestia USD
2.39
+2.01%
 
JLP-USD Jupiter Perps LP USD
3.83
-0.30%
 
ARB11841-USD Arbitrum USD
0.29
+2.29%
 
S32684-USD Sonic (prev. FTM) USD
0.47
-1.62%
 
SOLVBTC-USD SolvBTC USD
84,432.36
-0.52%
 
KCS-USD KuCoin Token USD
10.03
+0.01%
 
WZEDX-USD Wrapped Zedxion USD
0.30
-0.94%
 
FET-USD Artificial Superintelligence Alliance USD
0.51
+1.77%
 
BBTC31369-USD BounceBit BTC USD
84,593.17
-0.66%
 
DEXE-USD DeXe USD
14.26
+2.26%
 
MKR-USD Maker USD
1,360.29
+0.93%
 
BNSOL-USD Binance Staked SOL USD
140.12
-0.48%
 
XDC-USD XDC Network USD
0.07
-0.66%
 
OP-USD Optimism USD
0.67
+2.48%
 
JUP29210-USD Jupiter USD
0.37
+0.57%
 
IP-USD Story USD
3.91
-0.42%
 
WFTM-USD Wrapped Fantom USD
0.47
-1.10%
 
FLR-USD Flare USD
0.02
+7.82%
 
EOS-USD EOS USD
0.63
-1.17%
 
WBNB-USD Wrapped BNB USD
593.14
+0.25%
 
BONK-USD Bonk USD
0.00
+0.67%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,656.51
+0.44%
 
STX4847-USD Stacks USD
0.60
+1.31%
 
WLD-USD Worldcoin USD
0.71
+0.09%
 
SEI-USD Sei USD
0.17
+1.46%
 
PYUSD-USD PayPal USD USD
1.00
-0.01%
 
XAUT-USD Tether Gold USD
3,346.36
+0.34%
 
IMX10603-USD Immutable USD
0.44
+5.19%
 
FORM23635-USD Four USD
2.09
+1.86%
 
INJ-USD Injective USD
7.93
+2.04%
 
CRV-USD Curve DAO Token USD
0.60
-1.42%
 
RETH-USD Rocket Pool ETH USD
1,788.30
-0.35%
 
QNT-USD Quant USD
64.17
-2.93%
 
PAXG-USD PAX Gold USD
3,357.92
+0.54%
 
FARTCOIN-USD Fartcoin USD
0.77
-9.32%