CCC - CoinMarketCap USD

Virtuals Protocol USD (VIRTUAL-USD)

1.31 +0.26 (+24.98%)
As of 4:32 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 1.0672 1.4447 1.0672 1.3061 1.3061 239,148,464
Nov 28, 2024 0.9032 1.1269 0.8537 1.0662 1.0662 96,384,242
Nov 27, 2024 0.7096 0.9377 0.6909 0.9032 0.9032 78,561,341
Nov 26, 2024 0.5573 0.7643 0.5553 0.7095 0.7095 58,601,347
Nov 25, 2024 0.5517 0.5900 0.5495 0.5573 0.5573 15,215,325
Nov 24, 2024 0.5829 0.5936 0.5387 0.5517 0.5517 11,911,893
Nov 23, 2024 0.5274 0.5910 0.5254 0.5829 0.5829 16,102,780
Nov 22, 2024 0.5623 0.5648 0.5109 0.5274 0.5274 16,020,206
Nov 21, 2024 0.5469 0.5851 0.5331 0.5623 0.5623 23,972,656
Nov 20, 2024 0.5386 0.5976 0.4994 0.5469 0.5469 30,528,407
Nov 19, 2024 0.4559 0.5747 0.4491 0.5386 0.5386 22,866,575
Nov 18, 2024 0.4941 0.5234 0.4322 0.4559 0.4559 19,098,791
Nov 17, 2024 0.5328 0.5508 0.4634 0.4941 0.4941 14,830,504
Nov 16, 2024 0.5562 0.6003 0.5015 0.5328 0.5328 17,558,461
Nov 15, 2024 0.3875 0.6011 0.3875 0.5728 0.5728 37,503,141
Nov 14, 2024 0.3523 0.3984 0.3363 0.3875 0.3875 11,102,729
Nov 13, 2024 0.3984 0.3993 0.3418 0.3523 0.3523 10,428,617
Nov 12, 2024 0.3833 0.4228 0.3677 0.4033 0.4033 10,774,854
Nov 11, 2024 0.3414 0.3877 0.3198 0.3788 0.3788 12,394,952
Nov 10, 2024 0.3403 0.3541 0.3329 0.3414 0.3414 8,041,007
Nov 9, 2024 0.3757 0.3773 0.3377 0.3410 0.3410 12,060,700
Nov 8, 2024 0.3953 0.4025 0.3784 0.3786 0.3786 7,887,033
Nov 7, 2024 0.3862 0.4014 0.3772 0.3947 0.3947 15,370,421
Nov 6, 2024 0.3751 0.4358 0.3748 0.3963 0.3963 14,466,337
Nov 5, 2024 0.3437 0.3916 0.3403 0.3751 0.3751 10,247,945
Nov 4, 2024 0.3759 0.3813 0.3225 0.3437 0.3437 9,111,137
Nov 3, 2024 0.4077 0.4079 0.3529 0.3726 0.3726 13,112,325
Nov 2, 2024 0.4338 0.4923 0.4043 0.4077 0.4077 19,892,237
Nov 1, 2024 0.3364 0.4397 0.3329 0.4338 0.4338 19,244,991
Oct 31, 2024 0.3559 0.3567 0.3122 0.3364 0.3364 11,093,652
Oct 30, 2024 0.3919 0.3920 0.2942 0.3559 0.3559 21,434,814
Oct 29, 2024 0.4043 0.4334 0.3834 0.3937 0.3937 19,643,353
Oct 28, 2024 0.5029 0.5081 0.3095 0.4043 0.4043 53,925,020
Oct 27, 2024 0.4095 0.5092 0.4017 0.5029 0.5029 35,513,995
Oct 26, 2024 0.3866 0.5024 0.3565 0.4094 0.4094 68,485,131
Oct 25, 2024 0.2523 0.4149 0.2483 0.3866 0.3866 59,680,502
Oct 24, 2024 0.2003 0.2623 0.1980 0.2623 0.2623 14,997,870
Oct 23, 2024 0.1472 0.2182 0.1472 0.2011 0.2011 15,844,126
Oct 22, 2024 0.1528 0.1898 0.1455 0.1472 0.1472 25,056,799
Oct 21, 2024 0.1398 0.1761 0.1317 0.1528 0.1528 12,230,644
Oct 20, 2024 0.1220 0.1480 0.1220 0.1399 0.1399 2,858,140
Oct 19, 2024 0.1045 0.1371 0.1040 0.1220 0.1220 4,012,291
Oct 18, 2024 0.0892 0.1047 0.0892 0.1045 0.1045 1,855,973
Oct 17, 2024 0.1059 0.1064 0.0874 0.0892 0.0892 2,434,616
Oct 16, 2024 0.0793 0.1231 0.0791 0.1059 0.1059 6,901,928
Oct 15, 2024 0.0667 0.0796 0.0667 0.0794 0.0794 1,247,340
Oct 14, 2024 0.0619 0.0669 0.0615 0.0667 0.0667 963,579
Oct 13, 2024 0.0589 0.0619 0.0581 0.0619 0.0619 917,561
Oct 12, 2024 0.0587 0.0602 0.0583 0.0589 0.0589 960,886
Oct 11, 2024 0.0563 0.0595 0.0560 0.0584 0.0584 877,589
Oct 10, 2024 0.0586 0.0592 0.0544 0.0563 0.0563 1,021,914
Oct 9, 2024 0.0593 0.0620 0.0584 0.0587 0.0587 921,296
Oct 8, 2024 0.0577 0.0600 0.0571 0.0591 0.0591 926,952
Oct 7, 2024 0.0560 0.0585 0.0560 0.0577 0.0577 851,813
Oct 6, 2024 0.0538 0.0562 0.0537 0.0560 0.0560 787,536
Oct 5, 2024 0.0529 0.0538 0.0522 0.0538 0.0538 728,690
Oct 4, 2024 0.0493 0.0530 0.0492 0.0529 0.0529 749,095
Oct 3, 2024 0.0475 0.0498 0.0472 0.0493 0.0493 747,410
Oct 2, 2024 0.0502 0.0502 0.0471 0.0475 0.0475 740,082
Oct 1, 2024 0.0512 0.0544 0.0496 0.0502 0.0502 756,263
Sep 30, 2024 0.0512 0.0513 0.0497 0.0512 0.0512 706,925
Sep 29, 2024 0.0496 0.0516 0.0476 0.0512 0.0512 677,557
Sep 28, 2024 0.0479 0.0496 0.0477 0.0496 0.0496 635,211
Sep 27, 2024 0.0468 0.0484 0.0466 0.0479 0.0479 672,032
Sep 26, 2024 0.0500 0.0501 0.0461 0.0468 0.0468 800,185
Sep 25, 2024 0.0523 0.0566 0.0499 0.0500 0.0500 733,156
Sep 24, 2024 0.0472 0.0528 0.0466 0.0523 0.0523 727,143
Sep 23, 2024 0.0399 0.0484 0.0395 0.0472 0.0472 742,955
Sep 22, 2024 0.0336 0.0401 0.0334 0.0399 0.0399 692,954
Sep 21, 2024 0.0309 0.0350 0.0308 0.0336 0.0336 676,712
Sep 20, 2024 0.0334 0.0431 0.0305 0.0309 0.0309 1,140,082
Sep 19, 2024 0.0311 0.0376 0.0311 0.0334 0.0334 783,328
Sep 18, 2024 0.0312 0.0314 0.0300 0.0311 0.0311 832,523
Sep 17, 2024 0.0281 0.0317 0.0277 0.0312 0.0312 774,627
Sep 16, 2024 0.0285 0.0289 0.0278 0.0281 0.0281 832,143
Sep 15, 2024 0.0297 0.0301 0.0283 0.0285 0.0285 833,149
Sep 14, 2024 0.0308 0.0308 0.0295 0.0297 0.0297 837,474
Sep 13, 2024 0.0294 0.0310 0.0292 0.0308 0.0308 919,238
Sep 12, 2024 0.0278 0.0299 0.0276 0.0294 0.0294 798,529
Sep 11, 2024 0.0299 0.0299 0.0272 0.0278 0.0278 841,951
Sep 10, 2024 0.0297 0.0299 0.0290 0.0299 0.0299 829,973
Sep 9, 2024 0.0287 0.0300 0.0282 0.0297 0.0297 805,671
Sep 8, 2024 0.0283 0.0295 0.0279 0.0287 0.0287 816,424
Sep 7, 2024 0.0281 0.0290 0.0281 0.0283 0.0283 798,454
Sep 6, 2024 0.0299 0.0307 0.0274 0.0281 0.0281 916,521
Sep 5, 2024 0.0304 0.0311 0.0299 0.0299 0.0299 810,749
Sep 4, 2024 0.0324 0.0324 0.0297 0.0304 0.0304 802,890
Sep 3, 2024 0.0337 0.0338 0.0323 0.0324 0.0324 969,683
Sep 2, 2024 0.0325 0.0338 0.0324 0.0337 0.0337 825,874
Sep 1, 2024 0.0339 0.0355 0.0323 0.0325 0.0325 874,914
Aug 31, 2024 0.0340 0.0341 0.0337 0.0339 0.0339 751,306
Aug 30, 2024 0.0343 0.0350 0.0329 0.0340 0.0340 787,284
Aug 29, 2024 0.0345 0.0357 0.0341 0.0343 0.0343 790,761
Aug 28, 2024 0.0337 0.0350 0.0329 0.0345 0.0345 874,740
Aug 27, 2024 0.0349 0.0378 0.0335 0.0337 0.0337 848,798
Aug 26, 2024 0.0361 0.0362 0.0347 0.0349 0.0349 763,566
Aug 25, 2024 0.0360 0.0365 0.0359 0.0361 0.0361 796,661
Aug 24, 2024 0.0335 0.0368 0.0333 0.0360 0.0360 914,758
Aug 23, 2024 0.0317 0.0338 0.0317 0.0335 0.0335 868,787
Aug 22, 2024 0.0322 0.0328 0.0301 0.0317 0.0317 942,420
Aug 21, 2024 0.0300 0.0329 0.0299 0.0322 0.0322 935,652
Aug 20, 2024 0.0303 0.0313 0.0297 0.0301 0.0301 845,296
Aug 19, 2024 0.0307 0.0310 0.0298 0.0302 0.0302 838,274
Aug 18, 2024 0.0306 0.0317 0.0305 0.0307 0.0307 854,582
Aug 17, 2024 0.0308 0.0309 0.0305 0.0306 0.0306 859,674
Aug 16, 2024 0.0306 0.0313 0.0304 0.0308 0.0308 847,964
Aug 15, 2024 0.0315 0.0319 0.0301 0.0306 0.0306 897,850
Aug 14, 2024 0.0316 0.0325 0.0310 0.0315 0.0315 843,563
Aug 13, 2024 0.0319 0.0320 0.0308 0.0316 0.0316 867,986
Aug 12, 2024 0.0299 0.0321 0.0295 0.0319 0.0319 855,078
Aug 11, 2024 0.0337 0.0354 0.0299 0.0299 0.0299 928,186
Aug 10, 2024 0.0348 0.0359 0.0334 0.0337 0.0337 846,529
Aug 9, 2024 0.0369 0.0380 0.0343 0.0348 0.0348 876,692
Aug 8, 2024 0.0321 0.0370 0.0319 0.0369 0.0369 794,282
Aug 7, 2024 0.0342 0.0382 0.0318 0.0321 0.0321 828,543
Aug 6, 2024 0.0324 0.0354 0.0323 0.0342 0.0342 855,957
Aug 5, 2024 0.0349 0.0350 0.0278 0.0324 0.0324 888,448
Aug 4, 2024 0.0420 0.0423 0.0346 0.0349 0.0349 859,406
Aug 3, 2024 0.0429 0.0445 0.0414 0.0420 0.0420 838,519
Aug 2, 2024 0.0474 0.0475 0.0428 0.0429 0.0429 843,524
Aug 1, 2024 0.0518 0.0522 0.0462 0.0474 0.0474 923,206
Jul 31, 2024 0.0472 0.0546 0.0470 0.0518 0.0518 862,678
Jul 30, 2024 0.0511 0.0511 0.0462 0.0472 0.0472 956,436
Jul 29, 2024 0.0522 0.0542 0.0511 0.0511 0.0511 912,221
Jul 28, 2024 0.0521 0.0532 0.0514 0.0522 0.0522 811,134
Jul 27, 2024 0.0521 0.0527 0.0508 0.0521 0.0521 826,080
Jul 26, 2024 0.0478 0.0525 0.0477 0.0521 0.0521 795,803
Jul 25, 2024 0.0564 0.0564 0.0462 0.0478 0.0478 970,574
Jul 24, 2024 0.0591 0.0596 0.0561 0.0564 0.0564 845,583
Jul 23, 2024 0.0589 0.0610 0.0558 0.0591 0.0591 874,282
Jul 22, 2024 0.0623 0.0628 0.0580 0.0589 0.0589 933,880
Jul 21, 2024 0.0629 0.0643 0.0609 0.0623 0.0623 870,060
Jul 20, 2024 0.0577 0.0647 0.0577 0.0629 0.0629 1,072,104
Jul 19, 2024 0.0530 0.0581 0.0526 0.0577 0.0577 883,797
Jul 18, 2024 0.0499 0.0562 0.0498 0.0530 0.0530 1,052,092
Jul 17, 2024 0.0472 0.0506 0.0467 0.0499 0.0499 894,086
Jul 16, 2024 0.0471 0.0496 0.0466 0.0472 0.0472 955,382
Jul 15, 2024 0.0324 0.0473 0.0320 0.0471 0.0471 1,680,246
Jul 14, 2024 0.0328 0.0329 0.0317 0.0324 0.0324 2,098,766
Jul 13, 2024 0.0330 0.0333 0.0325 0.0328 0.0328 1,923,462
Jul 12, 2024 0.0330 0.0337 0.0325 0.0330 0.0330 2,186,419
Jul 11, 2024 0.0299 0.0334 0.0293 0.0330 0.0330 2,122,367
Jul 10, 2024 0.0293 0.0302 0.0290 0.0299 0.0299 1,846,910
Jul 9, 2024 0.0264 0.0304 0.0263 0.0293 0.0293 1,086,887
Jul 8, 2024 0.0242 0.0273 0.0236 0.0264 0.0264 1,088,023
Jul 7, 2024 0.0227 0.0263 0.0226 0.0242 0.0242 1,209,492
Jul 6, 2024 0.0221 0.0228 0.0207 0.0227 0.0227 1,176,623
Jul 5, 2024 0.0247 0.0249 0.0202 0.0221 0.0221 1,460,766
Jul 4, 2024 0.0272 0.0273 0.0247 0.0247 0.0247 1,250,808
Jul 3, 2024 0.0293 0.0293 0.0271 0.0272 0.0272 1,175,171
Jul 2, 2024 0.0298 0.0299 0.0290 0.0293 0.0293 1,227,748
Jul 1, 2024 0.0297 0.0306 0.0296 0.0298 0.0298 1,352,750
Jun 30, 2024 0.0298 0.0298 0.0292 0.0297 0.0297 1,350,171
Jun 29, 2024 0.0299 0.0301 0.0296 0.0298 0.0298 1,374,782
Jun 28, 2024 0.0300 0.0317 0.0298 0.0299 0.0299 1,419,926
Jun 27, 2024 0.0300 0.0305 0.0298 0.0300 0.0300 1,297,721
Jun 26, 2024 0.0301 0.0304 0.0299 0.0300 0.0300 1,361,089
Jun 25, 2024 0.0293 0.0304 0.0292 0.0301 0.0301 1,343,963
Jun 24, 2024 0.0314 0.0315 0.0289 0.0293 0.0293 1,441,952
Jun 23, 2024 0.0326 0.0327 0.0313 0.0315 0.0315 1,331,912
Jun 22, 2024 0.0353 0.0354 0.0324 0.0326 0.0326 1,373,351
Jun 21, 2024 0.0356 0.0358 0.0350 0.0353 0.0353 1,336,319
Jun 20, 2024 0.0370 0.0371 0.0350 0.0357 0.0357 1,524,762
Jun 19, 2024 0.0367 0.0375 0.0363 0.0370 0.0370 1,434,319
Jun 18, 2024 0.0374 0.0374 0.0346 0.0367 0.0367 1,457,395
Jun 17, 2024 0.0413 0.0414 0.0373 0.0374 0.0374 1,503,875
Jun 16, 2024 0.0415 0.0417 0.0408 0.0413 0.0413 1,277,261
Jun 15, 2024 0.0398 0.0416 0.0398 0.0415 0.0415 1,401,248
Jun 14, 2024 0.0422 0.0429 0.0388 0.0398 0.0398 1,489,070
Jun 13, 2024 0.0620 0.0621 0.0319 0.0420 0.0420 4,313,055
Jun 12, 2024 0.0727 0.0727 0.0611 0.0620 0.0620 2,616,943
Jun 11, 2024 0.0799 0.0804 0.0722 0.0727 0.0727 1,722,284
Jun 10, 2024 0.0900 0.0900 0.0799 0.0799 0.0799 1,888,270
Jun 9, 2024 0.0942 0.0953 0.0898 0.0900 0.0900 1,651,198
Jun 8, 2024 0.0963 0.0973 0.0938 0.0942 0.0942 1,510,657
Jun 7, 2024 0.0997 0.1022 0.0957 0.0963 0.0963 1,622,193
Jun 6, 2024 0.0995 0.1009 0.0991 0.0996 0.0996 1,942,527
Jun 5, 2024 0.0852 0.0999 0.0850 0.0995 0.0995 2,159,679
Jun 4, 2024 0.0842 0.0854 0.0828 0.0853 0.0853 1,549,038
Jun 3, 2024 0.0861 0.0867 0.0839 0.0842 0.0842 1,367,250
Jun 2, 2024 0.0866 0.0870 0.0854 0.0861 0.0861 1,133,746
Jun 1, 2024 0.0860 0.0922 0.0856 0.0866 0.0866 1,264,884
May 31, 2024 0.0909 0.0913 0.0858 0.0860 0.0860 1,823,607
May 30, 2024 0.1122 0.1123 0.0907 0.0909 0.0909 3,540,124
May 29, 2024 0.1122 0.1152 0.1117 0.1131 0.1131 2,100,466
May 28, 2024 0.1135 0.1140 0.1109 0.1122 0.1122 2,142,475
May 27, 2024 0.1103 0.1150 0.1102 0.1136 0.1136 2,328,127
May 26, 2024 0.1072 0.1134 0.1071 0.1103 0.1103 2,773,978
May 25, 2024 0.1123 0.1139 0.1070 0.1073 0.1073 3,400,716
May 24, 2024 0.1133 0.1152 0.1102 0.1123 0.1123 3,432,074
May 23, 2024 0.1282 0.1285 0.1132 0.1133 0.1133 4,293,960
May 22, 2024 0.1299 0.1337 0.1278 0.1283 0.1283 3,848,074
May 21, 2024 0.1396 0.1412 0.1266 0.1300 0.1300 4,728,257
May 20, 2024 0.1178 0.1400 0.1173 0.1396 0.1396 4,175,648
May 19, 2024 0.1211 0.1215 0.1164 0.1178 0.1178 3,797,538
May 18, 2024 0.1210 0.1219 0.1202 0.1211 0.1211 3,365,588
May 17, 2024 0.1176 0.1219 0.1171 0.1210 0.1210 2,679,058
May 16, 2024 0.1268 0.1269 0.1167 0.1176 0.1176 2,958,314
May 15, 2024 0.1142 0.1273 0.1137 0.1268 0.1268 1,620,114
May 14, 2024 0.1224 0.1226 0.1141 0.1142 0.1142 1,049,959
May 13, 2024 0.1127 0.1227 0.1091 0.1224 0.1224 2,640,522
May 12, 2024 0.1272 0.1276 0.1126 0.1127 0.1127 1,932,463
May 11, 2024 0.1288 0.1295 0.1256 0.1272 0.1272 1,468,654
May 10, 2024 0.1326 0.1348 0.1281 0.1288 0.1288 1,646,673
May 9, 2024 0.1202 0.1326 0.1201 0.1326 0.1326 2,651,580
May 8, 2024 0.1125 0.1218 0.1115 0.1203 0.1203 2,402,586
May 7, 2024 0.1129 0.1155 0.1125 0.1125 0.1125 1,434,669
May 6, 2024 0.1156 0.1179 0.1119 0.1129 0.1129 1,566,167
May 5, 2024 0.1112 0.1163 0.1101 0.1156 0.1156 859,541
May 4, 2024 0.1184 0.1224 0.1112 0.1112 0.1112 1,685,990
May 3, 2024 0.1103 0.1192 0.1102 0.1184 0.1184 1,630,051
May 2, 2024 0.1106 0.1106 0.1044 0.1103 0.1103 1,921,413
May 1, 2024 0.1123 0.1188 0.1099 0.1106 0.1106 2,429,430
Apr 30, 2024 0.1213 0.1220 0.1097 0.1123 0.1123 1,771,212
Apr 29, 2024 0.1312 0.1313 0.1196 0.1213 0.1213 1,485,891
Apr 28, 2024 0.1395 0.1428 0.1312 0.1312 0.1312 1,797,695
Apr 27, 2024 0.1365 0.1420 0.1346 0.1395 0.1395 1,835,112
Apr 26, 2024 0.1556 0.1557 0.1364 0.1365 0.1365 2,319,624
Apr 25, 2024 0.1743 0.1743 0.1548 0.1556 0.1556 2,552,667
Apr 24, 2024 0.1831 0.1878 0.1733 0.1743 0.1743 2,302,244
Apr 23, 2024 0.1836 0.1847 0.1799 0.1831 0.1831 1,823,154
Apr 22, 2024 0.1824 0.1887 0.1819 0.1836 0.1836 1,487,021
Apr 21, 2024 0.1751 0.1835 0.1742 0.1824 0.1824 1,508,197
Apr 20, 2024 0.1648 0.1751 0.1626 0.1751 0.1751 1,640,337
Apr 19, 2024 0.1608 0.1661 0.1439 0.1648 0.1648 2,503,155
Apr 18, 2024 0.1460 0.1610 0.1439 0.1608 0.1608 1,784,362
Apr 17, 2024 0.1463 0.1533 0.1406 0.1460 0.1460 1,560,963
Apr 16, 2024 0.1666 0.1687 0.1316 0.1463 0.1463 3,280,678
Apr 15, 2024 0.1880 0.1983 0.1628 0.1666 0.1666 2,422,149
Apr 14, 2024 0.1656 0.1881 0.1631 0.1880 0.1880 1,781,187
Apr 13, 2024 0.1852 0.1902 0.1578 0.1656 0.1656 2,341,478
Apr 12, 2024 0.2255 0.2365 0.1776 0.1852 0.1852 3,712,681
Apr 11, 2024 0.1752 0.2258 0.1747 0.2255 0.2255 4,455,169
Apr 10, 2024 0.1706 0.1770 0.1663 0.1752 0.1752 1,547,036
Apr 9, 2024 0.1772 0.1871 0.1672 0.1706 0.1706 1,578,862
Apr 8, 2024 0.1592 0.1797 0.1590 0.1772 0.1772 1,355,367
Apr 7, 2024 0.1611 0.1611 0.1540 0.1592 0.1592 1,106,343
Apr 6, 2024 0.1613 0.1651 0.1597 0.1611 0.1611 876,352
Apr 5, 2024 0.1722 0.1722 0.1529 0.1613 0.1613 1,398,887
Apr 4, 2024 0.1674 0.1929 0.1667 0.1722 0.1722 3,062,272
Apr 3, 2024 0.1717 0.1804 0.1576 0.1674 0.1674 2,757,286
Apr 2, 2024 0.2014 0.2143 0.1556 0.1717 0.1717 2,941,322
Apr 1, 2024 0.1334 0.2023 0.1329 0.2014 0.2014 2,972,080
Mar 31, 2024 0.1163 0.1345 0.1163 0.1334 0.1334 885,799
Mar 30, 2024 0.1340 0.1362 0.1082 0.1163 0.1163 1,548,259
Mar 29, 2024 0.1552 0.1553 0.1202 0.1340 0.1340 2,424,501
Mar 28, 2024 0.1822 0.1824 0.1535 0.1552 0.1552 1,921,373
Mar 27, 2024 0.2154 0.2164 0.1463 0.1822 0.1822 5,918,228
Mar 26, 2024 0.1779 0.2417 0.1754 0.2151 0.2151 7,516,421
Mar 25, 2024 0.1524 0.1956 0.1485 0.1779 0.1779 3,460,478
Mar 24, 2024 0.1308 0.1524 0.1297 0.1524 0.1524 1,730,431
Mar 23, 2024 0.0896 0.1671 0.0896 0.1308 0.1308 4,602,593
Mar 22, 2024 0.0966 0.0976 0.0840 0.0896 0.0896 812,743
Mar 21, 2024 0.0634 0.1066 0.0630 0.0966 0.0966 3,198,505
Mar 20, 2024 0.0543 0.0634 0.0541 0.0634 0.0634 320,831
Mar 19, 2024 0.0659 0.0659 0.0542 0.0543 0.0543 337,719
Mar 18, 2024 0.0710 0.0729 0.0541 0.0669 0.0669 480,481
Mar 17, 2024 0.0713 0.0750 0.0659 0.0710 0.0710 220,204
Mar 16, 2024 0.0750 0.0801 0.0713 0.0713 0.0713 451,318
Mar 15, 2024 0.0804 0.0829 0.0730 0.0750 0.0750 236,822
Mar 14, 2024 0.0873 0.0874 0.0803 0.0804 0.0804 202,442
Mar 13, 2024 0.0825 0.0902 0.0720 0.0873 0.0873 654,523
Mar 12, 2024 0.0874 0.0923 0.0820 0.0825 0.0825 470,179
Mar 11, 2024 0.0918 0.0919 0.0764 0.0874 0.0874 401,019
Mar 10, 2024 0.0894 0.0998 0.0892 0.0918 0.0918 323,275
Mar 9, 2024 0.0803 0.0941 0.0803 0.0894 0.0894 477,804
Mar 8, 2024 0.0746 0.0967 0.0732 0.0803 0.0803 919,680
Mar 7, 2024 0.0493 0.0767 0.0488 0.0746 0.0746 819,479
Mar 6, 2024 0.0539 0.0559 0.0471 0.0493 0.0493 374,331
Mar 5, 2024 0.0493 0.0586 0.0493 0.0539 0.0539 202,790
Mar 4, 2024 0.0509 0.0509 0.0453 0.0493 0.0493 184,740
Mar 3, 2024 0.0525 0.0528 0.0501 0.0509 0.0509 171,369
Mar 2, 2024 0.0557 0.0557 0.0525 0.0525 0.0525 68,906
Mar 1, 2024 0.0551 0.0559 0.0534 0.0557 0.0557 73,628
Feb 29, 2024 0.0549 0.0571 0.0541 0.0551 0.0551 76,682
Feb 28, 2024 0.0543 0.0579 0.0536 0.0549 0.0549 166,706
Feb 27, 2024 0.0545 0.0568 0.0543 0.0543 0.0543 103,999
Feb 26, 2024 0.0578 0.0578 0.0479 0.0545 0.0545 369,786
Feb 25, 2024 0.0634 0.0644 0.0567 0.0578 0.0578 142,215
Feb 24, 2024 0.0586 0.0636 0.0586 0.0634 0.0634 127,055
Feb 23, 2024 0.0649 0.0653 0.0586 0.0586 0.0586 110,455
Feb 22, 2024 0.0625 0.0663 0.0613 0.0649 0.0649 99,202
Feb 21, 2024 0.0640 0.0641 0.0569 0.0625 0.0625 250,419
Feb 20, 2024 0.0635 0.0676 0.0586 0.0640 0.0640 263,236
Feb 19, 2024 0.0614 0.0724 0.0584 0.0635 0.0635 737,228
Feb 18, 2024 0.0512 0.0649 0.0492 0.0614 0.0614 452,050
Feb 17, 2024 0.0523 0.0578 0.0425 0.0512 0.0512 430,912
Feb 16, 2024 0.0420 0.0526 0.0419 0.0523 0.0523 365,290
Feb 15, 2024 0.0497 0.0518 0.0411 0.0420 0.0420 439,676

Related Tickers

BTC-USD Bitcoin USD
98,494.48
+3.36%
 
ETH-USD Ethereum USD
3,609.05
+1.75%
 
USDT-USD Tether USDt USD
1.00
+0.10%
 
SOL-USD Solana USD
243.56
+3.51%
 
XRP-USD XRP USD
1.70
+17.07%
 
BNB-USD BNB USD
658.16
+1.57%
 
DOGE-USD Dogecoin USD
0.42
+6.54%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
ADA-USD Cardano USD
1.06
+7.37%
 
STETH-USD Lido Staked ETH USD
3,599.05
+1.54%
 
AVAX-USD Avalanche USD
44.17
+5.27%
 
WTRX-USD Wrapped TRON USD
0.21
+2.17%
 
TRX-USD TRON USD
0.21
+2.10%
 
TON11419-USD Toncoin USD
6.49
+0.34%
 
WSTETH-USD Lido wstETH USD
4,272.43
+1.30%
 
XLM-USD Stellar USD
0.52
+11.19%
 
SHIB-USD Shiba Inu USD
0.00
+3.80%
 
WBTC-USD Wrapped Bitcoin USD
97,945.91
+3.08%
 
DOT-USD Polkadot USD
8.66
+6.96%
 
WETH-USD WETH USD
3,606.95
+1.49%
 
LINK-USD Chainlink USD
17.98
+1.86%
 
BCH-USD Bitcoin Cash USD
517.06
+2.86%
 
SUI20947-USD Sui USD
3.51
+2.15%
 
PEPE24478-USD Pepe USD
0.00
+7.28%
 
NEAR-USD NEAR Protocol USD
6.89
+4.63%
 
LEO-USD UNUS SED LEO USD
8.69
+2.38%
 
LTC-USD Litecoin USD
102.22
+7.81%
 
UNI7083-USD Uniswap USD
12.71
+1.26%
 
WEETH-USD Wrapped eETH USD
3,795.53
+1.06%
 
APT21794-USD Aptos USD
13.00
+5.22%
 
WBETH-USD Wrapped Beacon ETH USD
3,803.53
+1.71%
 
BTCB-USD Bitcoin BEP2 USD
98,192.07
+3.12%
 
HBAR-USD Hedera USD
0.16
+13.31%
 
ICP-USD Internet Computer USD
11.80
+4.62%
 
DAI-USD Dai USD
1.00
+0.02%
 
USDS33039-USD USDS USD
1.00
+0.22%
 
CRO-USD Cronos USD
0.19
+4.79%
 
ETC-USD Ethereum Classic USD
31.85
+0.76%
 
RENDER-USD Render USD
8.93
+7.71%
 
POL28321-USD POL (ex-MATIC) USD
0.57
+2.80%
 
TAO22974-USD Bittensor USD
617.88
+9.65%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
FET-USD Artificial Superintelligence Alliance USD
1.65
+6.21%
 
KAS-USD Kaspa USD
0.15
+3.06%
 
ARB11841-USD Arbitrum USD
0.92
+3.70%
 
FIL-USD Filecoin USD
5.99
+7.49%
 
BONK-USD Bonk USD
0.00
+12.61%
 
VET-USD VeChain USD
0.04
+8.01%
 
JITOSOL-USD Jito Staked SOL USD
281.28
+3.66%
 
TIA22861-USD Celestia USD
8.01
-1.14%
 
STX4847-USD Stacks USD
2.31
+0.33%
 
IMX10603-USD Immutable USD
1.99
+13.65%
 
ATOM-USD Cosmos USD
8.57
+7.45%
 
OKB-USD OKB USD
55.10
+3.64%
 
WIF-USD dogwifhat USD
3.29
+8.84%
 
OM-USD MANTRA USD
3.56
+0.38%
 
SUSDE-USD Ethena Staked USDe USD
1.13
+0.16%
 
ALGO-USD Algorand USD
0.39
+31.97%
 
AAVE-USD Aave USD
199.06
+0.16%
 
INJ-USD Injective USD
30.12
+5.87%
 
OP-USD Optimism USD
2.37
+2.90%
 
XMR-USD Monero USD
157.70
-1.13%
 
MNT27075-USD Mantle USD
0.86
+1.61%
 
FTM-USD Fantom USD
1.03
+3.89%
 
SEI-USD Sei USD
0.66
+3.39%
 
GRT6719-USD The Graph USD
0.27
+8.78%
 
THETA-USD Theta Network USD
2.28
+13.47%
 
BGB-USD Bitget Token USD
1.62
+2.02%
 
FLOKI-USD FLOKI USD
0.00
+7.25%
 
ENA-USD Ethena USD
0.74
+6.61%
 
WLD-USD Worldcoin USD
2.90
+1.12%
 
FDUSD-USD First Digital USD USD
1.00
+0.03%
 
RUNE-USD THORChain USD
5.85
+9.26%
 
RETH-USD Rocket Pool ETH USD
4,009.24
+0.21%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
98,272.51
+3.06%
 
PYTH-USD Pyth Network USD
0.47
-1.29%
 
BRETT29743-USD Brett (Based) USD
0.17
+8.19%
 
METH29035-USD Mantle Staked Ether USD
3,775.18
+1.42%
 
RAY-USD Raydium USD
5.62
+3.54%
 
MKR-USD Maker USD
1,798.29
+0.55%
 
ONDO-USD Ondo USD
1.13
+5.80%
 
SAND-USD The Sandbox USD
0.64
+9.29%
 
JUP29210-USD Jupiter USD
1.15
+5.77%
 
LDO-USD Lido DAO USD
1.73
+4.63%
 
EZETH-USD Renzo Restaked ETH USD
3,694.95
+1.33%
 
SOLVBTC-USD SolvBTC USD
97,805.17
+3.09%
 
FLOW-USD Flow USD
0.95
+9.22%
 
AR-USD Arweave USD
22.23
+9.47%
 
GALA-USD Gala USD
0.04
+8.67%
 
KCS-USD KuCoin Token USD
11.80
+1.66%
 
BSV-USD Bitcoin SV USD
71.59
+3.56%
 
BBTC31369-USD BounceBit BTC USD
96,940.42
+1.64%
 
POPCAT28782-USD Popcat (SOL) USD
1.38
+10.60%
 
EOS-USD EOS USD
0.88
+10.65%
 
XTZ-USD Tezos USD
1.31
+4.82%
 
BTT-USD BitTorrent(New) USD
0.00
+3.89%
 
JASMY-USD JasmyCoin USD
0.03
+9.32%
 
BEAM28298-USD Beam USD
0.03
+10.07%
 
PNUT-USD Peanut the Squirrel USD
1.31
+21.07%