CCC - CoinMarketCap CNY

Velas CNY Price (VLX-CNY)

0.03
-0.00
(-1.38%)
As of 1:13:03 PM UTC. Market Open. Data provided by
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.0320120.0322280.0317880.0319940.0319942,172,528
May 14, 20250.0317410.0333750.0311680.0329110.0329111,834,400
May 13, 20250.0308500.0339460.0305420.0317480.0317482,534,424
May 12, 20250.0312750.0319040.0302440.0308630.0308632,063,687
May 11, 20250.0307720.0313620.0304040.0312700.0312702,235,936
May 10, 20250.0308540.0329200.0299910.0307520.0307522,403,112
May 9, 20250.0298080.0311410.0292390.0308560.0308562,183,481
May 8, 20250.0295600.0306480.0291960.0297970.0297972,161,447
May 7, 20250.0297660.0297970.0291820.0293280.0293282,153,560
May 6, 20250.0296440.0299340.0295320.0297720.0297722,316,730
May 5, 20250.0308800.0309930.0296290.0296320.0296322,377,526
May 4, 20250.0307050.0310070.0306300.0308730.0308732,300,806
May 3, 20250.0305900.0310010.0304800.0306960.0306962,226,693
May 2, 20250.0304600.0307410.0296700.0305800.0305802,212,299
May 1, 20250.0299230.0307310.0298310.0304480.0304482,273,264
Apr 30, 20250.0294450.0301590.0294260.0299350.0299352,262,626
Apr 29, 20250.0300040.0300230.0294120.0294510.0294512,182,392
Apr 28, 20250.0298280.0302530.0296820.0300080.0300082,150,790
Apr 27, 20250.0300220.0301690.0297350.0298340.0298342,303,314
Apr 26, 20250.0305450.0308610.0294880.0299460.0299462,051,923
Apr 25, 20250.0301420.0306670.0294060.0305290.0305292,006,905
Apr 24, 20250.0309290.0312400.0297220.0301470.0301472,018,205
Apr 23, 20250.0296110.0315360.0294410.0309330.0309332,877,908
Apr 22, 20250.0302150.0309760.0293300.0296120.0296122,791,873
Apr 21, 20250.0305490.0306950.0300480.0302150.0302152,629,049
Apr 20, 20250.0299860.0316060.0299510.0305080.0305082,688,203
Apr 19, 20250.0296060.0300680.0291420.0299810.0299812,433,643
Apr 18, 20250.0296690.0299690.0293560.0296210.0296212,298,009
Apr 17, 20250.0293390.0297880.0293030.0296740.0296742,498,651
Apr 16, 20250.0299830.0300690.0292910.0293390.0293392,267,946
Apr 15, 20250.0305450.0308060.0296410.0299840.0299842,294,278
Apr 14, 20250.0308800.0311130.0300810.0305450.0305452,360,422
Apr 13, 20250.0300030.0311110.0289830.0308800.0308802,452,551
Apr 12, 20250.0294530.0300460.0290840.0300020.0300022,337,105
Apr 11, 20250.0294220.0298840.0289830.0294530.0294532,225,750
Apr 10, 20250.0294870.0297280.0260440.0294220.0294222,106,152
Apr 9, 20250.0290850.0314690.0289890.0294810.0294812,306,053
Apr 8, 20250.0301210.0303290.0269450.0290970.0290972,357,755
Apr 7, 20250.0314760.0320790.0299500.0301200.030120399,522
Apr 6, 20250.0317910.0320640.0314060.0314750.0314751,561,456
Apr 5, 20250.0307580.0320790.0305380.0317910.0317912,074,317
Apr 4, 20250.0313590.0327320.0302230.0307580.030758635,535
Apr 3, 20250.0316930.0330380.0301230.0313590.0313591,345,040
Apr 2, 20250.0322760.0340160.0314110.0316980.0316982,389,773
Apr 1, 20250.0312680.0328850.0298000.0322930.0322932,138,114
Mar 31, 20250.0312220.0320870.0306560.0312500.0312502,385,847
Mar 30, 20250.0316760.0318860.0308030.0312230.0312232,379,162
Mar 29, 20250.0343630.0344960.0313810.0316830.0316831,517,886
Mar 28, 20250.0333000.0359170.0328660.0343520.0343522,004,686
Mar 27, 20250.0347560.0349650.0329090.0333000.0333002,308,500
Mar 26, 20250.0337740.0351380.0331090.0347560.0347562,254,547
Mar 25, 20250.0339290.0348860.0335910.0337810.0337812,191,718
Mar 24, 20250.0336060.0365110.0332910.0339240.0339242,240,335
Mar 23, 20250.0354010.0361450.0332120.0335940.0335942,157,614
Mar 22, 20250.0347850.0358530.0347070.0353940.0353942,402,381
Mar 21, 20250.0343800.0353930.0342710.0348020.0348022,334,730
Mar 20, 20250.0343830.0352270.0339380.0343460.0343462,268,448
Mar 19, 20250.0344360.0347240.0339600.0343720.0343722,353,843
Mar 18, 20250.0345450.0345860.0340060.0344290.0344292,014,868
Mar 17, 20250.0344510.0346600.0340330.0345340.0345342,267,844
Mar 16, 20250.0338270.0347510.0337660.0344510.0344512,350,909
Mar 15, 20250.0333910.0342230.0332270.0338270.0338272,138,157
Mar 14, 20250.0337810.0350170.0328210.0333530.0333532,110,580
Mar 13, 20250.0330540.0343240.0322050.0337640.0337642,382,215
Mar 12, 20250.0341760.0341780.0313740.0330540.0330542,672,376
Mar 11, 20250.0363000.0364150.0333020.0341710.0341711,067,193
Mar 10, 20250.0379440.0379440.0360880.0362740.0362742,253,554
Mar 9, 20250.0376090.0385940.0373680.0379380.0379382,081,124
Mar 8, 20250.0381570.0386640.0374420.0376020.0376022,038,467
Mar 7, 20250.0396190.0403290.0381550.0381630.0381632,090,823
Mar 6, 20250.0393810.0401670.0388050.0396200.0396202,159,949
Mar 5, 20250.0403740.0405000.0382540.0393810.0393812,248,951
Mar 4, 20250.0408030.0418620.0403360.0403800.0403802,354,152
Mar 3, 20250.0387950.0413800.0385910.0408400.0408402,400,183
Mar 2, 20250.0380160.0389310.0379690.0387900.0387902,390,622
Mar 1, 20250.0389120.0393140.0375080.0380030.0380032,651,847
Feb 28, 20250.0404040.0409940.0382080.0389150.0389151,467,256
Feb 27, 20250.0420610.0437430.0403080.0403980.0403982,462,043
Feb 26, 20250.0436110.0440600.0412500.0420550.0420552,395,375
Feb 25, 20250.0452600.0454610.0434970.0436110.0436112,468,974
Feb 24, 20250.0450980.0471730.0445960.0452780.0452782,293,992
Feb 23, 20250.0454040.0461680.0442060.0450720.0450722,583,783
Feb 22, 20250.0476040.0489210.0451490.0453910.0453912,535,744
Feb 21, 20250.0494300.0494640.0471380.0476040.0476042,131,062
Feb 20, 20250.0477470.0498190.0475140.0494300.0494302,422,706
Feb 19, 20250.0479460.0486990.0474500.0477580.0477582,434,201
Feb 18, 20250.0473870.0502320.0472510.0479630.0479632,540,464
Feb 17, 20250.0473620.0474620.0472950.0473870.0473872,008,774
Feb 16, 20250.0473430.0482920.0470480.0473510.0473512,196,107
Feb 15, 20250.0473040.0477270.0467310.0473370.0473371,968,749
Feb 14, 20250.0483640.0501720.0467380.0473040.0473041,843,309
Feb 13, 20250.0472180.0486920.0462470.0483640.0483641,706,873
Feb 12, 20250.0469710.0513230.0459240.0472190.0472191,348,958
Feb 11, 20250.0470980.0479340.0460290.0469710.0469711,237,753
Feb 10, 20250.0460290.0479920.0455020.0470980.0470981,034,877
Feb 9, 20250.0451060.0462630.0444920.0460290.046029890,084
Feb 8, 20250.0447700.0464330.0440200.0451060.0451061,028,719
Feb 7, 20250.0425670.0453290.0423600.0447700.044770711,587
Feb 6, 20250.0424630.0437410.0415480.0425670.042567630,948
Feb 5, 20250.0444810.0446370.0413710.0424630.042463591,979
Feb 4, 20250.0443530.0444970.0414040.0444830.044483859,850
Feb 3, 20250.0477910.0485420.0440030.0443520.044352608,737
Feb 2, 20250.0482270.0489970.0472290.0477910.047791561,380
Feb 1, 20250.0480590.0490280.0476640.0482240.048224446,555
Jan 31, 20250.0473290.0486340.0468740.0480600.048060444,270
Jan 30, 20250.0473690.0479060.0472820.0473290.047329513,996
Jan 29, 20250.0468700.0481190.0468460.0473620.047362499,385
Jan 28, 20250.0482030.0494770.0456590.0468700.046870762,286
Jan 27, 20250.0488280.0533000.0470560.0482030.048203807,652
Jan 26, 20250.0505740.0506120.0474720.0488260.048826740,312
Jan 25, 20250.0510820.0526960.0498840.0505690.050569807,024
Jan 24, 20250.0561020.0561810.0487260.0510810.051081973,068
Jan 23, 20250.0587230.0591070.0552460.0561020.056102794,174
Jan 22, 20250.0576210.0593180.0551550.0587230.058723869,309
Jan 21, 20250.0583800.0636440.0576030.0576210.0576217,051,150
Jan 20, 20250.0633200.0645190.0567540.0584050.0584057,131,318
Jan 19, 20250.0690350.0694650.0631970.0632730.0632736,412,989
Jan 18, 20250.0673590.0699910.0649660.0692580.0692585,548,482
Jan 17, 20250.0674690.0683510.0659270.0674960.0674964,873,821
Jan 16, 20250.0655490.0693590.0646710.0674760.0674763,912,960
Jan 15, 20250.0657790.0666530.0633870.0655370.0655373,880,354
Jan 14, 20250.0663720.0666660.0632650.0657180.0657183,691,267
Jan 13, 20250.0663460.0672940.0658940.0663670.0663671,963,575
Jan 12, 20250.0669290.0673960.0649560.0663040.0663042,700,958
Jan 11, 20250.0683420.0693110.0642190.0667710.0667714,240,473
Jan 10, 20250.0685180.0701140.0680980.0683610.0683613,693,071
Jan 9, 20250.0698770.0701800.0667530.0683300.0683304,455,713
Jan 8, 20250.0728300.0729400.0691330.0699680.0699683,865,528
Jan 7, 20250.0721690.0739780.0717450.0727960.0727963,352,281
Jan 6, 20250.0733520.0749530.0705160.0721350.0721352,345,578
Jan 5, 20250.0734860.0746750.0713940.0733300.0733303,563,699
Jan 4, 20250.0730490.0747890.0729160.0734990.0734992,805,978
Jan 3, 20250.0698940.0736680.0692170.0730490.0730493,599,291
Jan 2, 20250.0739750.0746090.0681890.0699970.0699972,703,869
Jan 1, 20250.0739970.0760970.0735800.0741700.0741703,013,048
Dec 31, 20240.0730220.0758270.0712500.0738590.0738593,271,690
Dec 30, 20240.0739400.0750120.0722490.0729430.0729432,586,211
Dec 29, 20240.0723640.0754480.0709590.0739740.0739742,829,354
Dec 28, 20240.0708880.0734730.0707220.0724260.0724263,513,332
Dec 27, 20240.0743460.0759370.0708660.0709130.0709133,319,161
Dec 26, 20240.0727820.0755080.0724520.0743050.0743053,345,341
Dec 25, 20240.0728750.0755380.0721950.0727820.0727823,717,944
Dec 24, 20240.0706720.0760290.0697510.0728850.0728853,726,687
Dec 23, 20240.0748270.0766300.0697950.0702220.0702223,930,214
Dec 22, 20240.0760610.0797780.0730940.0747040.0747044,690,889
Dec 21, 20240.0785400.0801170.0708400.0760880.0760886,474,720
Dec 20, 20240.0870040.0875510.0751200.0780740.0780746,700,323
Dec 19, 20240.0849270.0921660.0834540.0872900.0872905,308,416
Dec 18, 20240.0885210.0893860.0837070.0851090.0851094,974,954
Dec 17, 20240.0854850.0948240.0839390.0885840.0885844,830,839
Dec 16, 20240.0827650.0942210.0816370.0854760.0854764,320,396
Dec 15, 20240.0969440.0991140.0814960.0827380.0827385,476,275
Dec 14, 20240.1003240.1013850.0938950.0970050.0970055,940,923
Dec 13, 20240.1021040.1052690.0993600.1002120.1002125,495,463
Dec 12, 20240.0958540.1110450.0927260.1020220.1020225,303,390
Dec 11, 20240.0992270.1014030.0939510.0958220.0958227,452,561
Dec 10, 20240.1104480.1107450.0962850.0992160.0992165,940,492
Dec 9, 20240.1151790.1156880.1098620.1102050.1102054,501,487
Dec 8, 20240.1212560.1238230.1131140.1142440.1142445,719,839
Dec 7, 20240.1242870.1303100.1188910.1211100.1211108,473,533
Dec 6, 20240.1261730.1279810.1228070.1239580.1239587,031,179
Dec 5, 20240.1232810.1277720.1165980.1261640.1261649,329,066
Dec 4, 20240.1232550.1308240.1197720.1231860.1231868,331,584
Dec 3, 20240.1301840.1328520.1214750.1229920.1229926,695,244
Dec 2, 20240.1221950.1354070.1189660.1303370.1303375,616,656
Dec 1, 20240.1206520.1271410.1192040.1221260.1221266,061,827
Nov 30, 20240.1267370.1269320.1199540.1206270.1206274,442,612
Nov 29, 20240.1282040.1314120.1259590.1266810.1266814,892,896
Nov 28, 20240.1238230.1288850.1234300.1281260.1281265,084,591
Nov 27, 20240.1275190.1301110.1191440.1239060.1239065,545,379
Nov 26, 20240.1221450.1280660.1196170.1273400.1273406,387,114
Nov 25, 20240.1238620.1307360.1196170.1219890.1219896,352,548
Nov 24, 20240.1285390.1317350.1233350.1239330.1239336,115,235
Nov 23, 20240.1261670.1289450.1199260.1280070.1280075,894,548
Nov 22, 20240.1259040.1263270.1180650.1261080.1261085,248,254
Nov 21, 20240.1220960.1301210.1179180.1257380.1257384,816,286
Nov 20, 20240.1198900.1276540.1189390.1221260.1221266,514,688
Nov 19, 20240.1205560.1297210.1188460.1203940.1203945,971,240
Nov 18, 20240.1213860.1372340.1177170.1205510.1205515,835,431
Nov 17, 20240.1251800.1349990.1186300.1209240.1209245,459,903
Nov 16, 20240.1370080.1508660.1247670.1264220.12642211,510,482
Nov 15, 20240.1156660.1406520.1156660.1369490.13694913,775,924
Nov 14, 20240.1049920.1245010.0867380.1184800.11848013,531,684
Nov 13, 20240.0609810.1086660.0599300.1049330.10493314,975,036
Nov 12, 20240.0594650.0620530.0576300.0610200.0610206,490,729
Nov 11, 20240.0576820.0625510.0547050.0595810.0595816,054,412
Nov 10, 20240.0572880.0596760.0559600.0578380.0578384,015,952
Nov 9, 20240.0561890.0605720.0556730.0572840.0572844,435,235
Nov 8, 20240.0589220.0596320.0558600.0561890.0561894,366,626
Nov 7, 20240.0547860.0608430.0544810.0589010.0589015,806,410
Nov 6, 20240.0526940.0564630.0521740.0547070.0547073,542,205
Nov 5, 20240.0556500.0559700.0525780.0526480.0526483,158,530
Nov 4, 20240.0576020.0577390.0547930.0558200.0558203,121,845
Nov 3, 20240.0578000.0581380.0563400.0575730.0575732,827,039
Nov 2, 20240.0595560.0606650.0570940.0578000.0578003,651,354
Nov 1, 20240.0614110.0633050.0587200.0593180.0593183,718,109
Oct 31, 20240.0646120.0653930.0607800.0615280.0615283,622,775
Oct 30, 20240.0642730.0680540.0637410.0647550.0647554,137,916
Oct 29, 20240.0658400.0678330.0628260.0642540.0642543,662,220
Oct 28, 20240.0688390.0691500.0646890.0655580.0655582,665,308
Oct 27, 20240.0633290.0726190.0626450.0687580.0687584,297,580
Oct 26, 20240.0696210.0702920.0627000.0633160.0633163,907,528
Oct 25, 20240.0665550.0715900.0656600.0698340.0698343,608,982
Oct 24, 20240.0691700.0706550.0644300.0666080.0666083,544,216
Oct 23, 20240.0739570.0764450.0679950.0692660.0692663,253,709
Oct 22, 20240.0749080.0778400.0733120.0739290.0739293,785,420
Oct 21, 20240.0746530.0769170.0730500.0748340.0748342,572,560
Oct 20, 20240.0771030.0771760.0718800.0747450.0747452,741,205
Oct 19, 20240.0766360.0794970.0751530.0770340.0770343,401,849
Oct 18, 20240.0808600.0819100.0715900.0766490.0766493,372,325
Oct 17, 20240.0832330.0833750.0805030.0808920.0808923,696,492
Oct 16, 20240.0815830.0834730.0806250.0831190.0831194,110,437
Oct 15, 20240.0832280.0844250.0810470.0815830.0815833,233,955
Oct 14, 20240.0853490.0878360.0817750.0832630.0832632,447,360
Oct 13, 20240.0873740.0880950.0847350.0854420.0854422,608,476
Oct 12, 20240.0865740.0879850.0851030.0873650.0873653,020,974
Oct 11, 20240.0865390.0890720.0845990.0865040.0865043,178,462
Oct 10, 20240.0923520.0958420.0860270.0865960.0865963,497,063
Oct 9, 20240.0856440.0969930.0854220.0923820.0923823,868,950
Oct 8, 20240.0804250.1025440.0780000.0855520.0855525,770,437
Oct 7, 20240.0803020.0814390.0751630.0804200.0804202,227,495
Oct 6, 20240.0765950.0810910.0743350.0802770.0802772,757,394
Oct 5, 20240.0785340.0790770.0757010.0765530.0765533,492,454
Oct 4, 20240.0792600.0887630.0750590.0786520.0786523,895,788
Oct 3, 20240.0823340.0872660.0777090.0795960.0795964,426,494
Oct 2, 20240.0892800.0955470.0808840.0823450.0823454,503,252
Oct 1, 20240.0907860.0923270.0874130.0885500.0885503,905,554
Sep 30, 20240.0914800.1193490.0871940.0907840.0907845,165,872
Sep 29, 20240.0848520.1067910.0784500.0914800.0914807,221,430
Sep 28, 20240.0478080.1375030.0477850.0848520.08485218,016,071
Sep 27, 20240.0489980.0492360.0471930.0478210.0478213,858,401
Sep 26, 20240.0500790.0511420.0484080.0489920.0489923,582,288
Sep 25, 20240.0447330.0501170.0443640.0501170.0501173,732,880
Sep 24, 20240.0411980.0453500.0408970.0447200.0447203,870,099
Sep 23, 20240.0417500.0427630.0404380.0411730.0411733,069,776
Sep 22, 20240.0403210.0418610.0399120.0417260.0417262,784,980
Sep 21, 20240.0385570.0410280.0379530.0404270.0404273,720,822
Sep 20, 20240.0373730.0393670.0359670.0385510.0385514,354,358
Sep 19, 20240.0345870.0375640.0344050.0373700.0373703,526,897
Sep 18, 20240.0338500.0351510.0336970.0345660.0345663,018,769
Sep 17, 20240.0326440.0356090.0316280.0338760.0338763,548,109
Sep 16, 20240.0342520.0342540.0323880.0326500.0326502,536,730
Sep 15, 20240.0333580.0357000.0329710.0340470.0340473,406,116
Sep 14, 20240.0317980.0336290.0312620.0332980.0332983,775,940
Sep 13, 20240.0359830.0361980.0300740.0319740.0319743,847,521
Sep 12, 20240.0348690.0362080.0345180.0361000.0361003,835,398
Sep 11, 20240.0346570.0350050.0341210.0348410.0348413,846,247
Sep 10, 20240.0328220.0348260.0327660.0346380.0346383,855,980
Sep 9, 20240.0329190.0336470.0326500.0328010.0328012,998,576
Sep 8, 20240.0308240.0332580.0304020.0329580.0329584,381,122
Sep 7, 20240.0319940.0325510.0297820.0307650.0307654,446,359
Sep 6, 20240.0291500.0330730.0286270.0320010.0320013,937,177
Sep 5, 20240.0312200.0336250.0285260.0291500.0291504,931,242
Sep 4, 20240.0340050.0353000.0309810.0315970.0315973,690,193
Sep 3, 20240.0324680.0353840.0324040.0341640.0341643,673,861
Sep 2, 20240.0351170.0352640.0323300.0325920.0325922,972,512
Sep 1, 20240.0351180.0359050.0343520.0351980.0351983,029,226
Aug 31, 20240.0353320.0362100.0339030.0351890.0351893,968,011
Aug 30, 20240.0354630.0359580.0340340.0352730.0352734,018,278
Aug 29, 20240.0358030.0377460.0337250.0355750.0355755,078,811
Aug 28, 20240.0361190.0405530.0352870.0357130.0357134,290,553
Aug 27, 20240.0376790.0406880.0358550.0361670.0361674,154,978
Aug 26, 20240.0372960.0434310.0361930.0375330.0375334,289,945
Aug 25, 20240.0386290.0386450.0367880.0375070.0375074,542,391
Aug 24, 20240.0366170.0392590.0360840.0386180.0386183,962,791
Aug 23, 20240.0374970.0384130.0355900.0366370.0366374,108,148
Aug 22, 20240.0381290.0394600.0357650.0375960.0375963,809,869
Aug 21, 20240.0368560.0390720.0360320.0381750.0381753,962,859
Aug 20, 20240.0362870.0388070.0355160.0369060.0369063,902,580
Aug 19, 20240.0380650.0389900.0360090.0362670.0362673,791,684
Aug 18, 20240.0386510.0390550.0365050.0380720.0380724,086,776
Aug 17, 20240.0380610.0399620.0361000.0386510.0386515,199,410
Aug 16, 20240.0392050.0393800.0370350.0380280.0380285,018,742
Aug 15, 20240.0405630.0431110.0382740.0392050.0392055,088,478
Aug 14, 20240.0393420.0411290.0387870.0405560.0405565,165,580
Aug 13, 20240.0376080.0465990.0374170.0393550.0393555,504,661
Aug 12, 20240.0384360.0405100.0358720.0376290.0376294,458,567
Aug 11, 20240.0375480.0385580.0372220.0383160.0383164,484,347
Aug 10, 20240.0386830.0387940.0367430.0375340.0375345,451,876
Aug 9, 20240.0356850.0387990.0354620.0387140.0387145,091,685
Aug 8, 20240.0379250.0384040.0353840.0357610.0357615,275,652
Aug 7, 20240.0370840.0396120.0370100.0378460.0378467,631,156
Aug 6, 20240.0385720.0408300.0334100.0370580.03705810,338,067
Aug 5, 20240.0407270.0423280.0382680.0385590.0385595,724,015
Aug 4, 20240.0428340.0431840.0388110.0407140.0407146,131,187
Aug 3, 20240.0440970.0470280.0419760.0427960.0427966,092,157
Aug 2, 20240.0470350.0493840.0398240.0440910.0440916,924,622
Aug 1, 20240.0530000.0533100.0463130.0470290.0470295,566,581
Jul 31, 20240.0524750.0552000.0504220.0529210.0529215,580,996
Jul 30, 20240.0542500.0548880.0521940.0524890.0524895,171,705
Jul 29, 20240.0539110.0544190.0538350.0542350.0542355,511,948
Jul 28, 20240.0538310.0550990.0536730.0539200.0539205,216,332
Jul 27, 20240.0529120.0538900.0526170.0538560.0538565,782,166
Jul 26, 20240.0560640.0571150.0523040.0528790.0528796,617,691
Jul 25, 20240.0552740.0572170.0540910.0560510.0560515,793,642
Jul 24, 20240.0554510.0557070.0534610.0553510.0553515,939,110
Jul 23, 20240.0535390.0555230.0528880.0553080.0553085,812,065
Jul 22, 20240.0527190.0541660.0509850.0536470.0536474,967,837
Jul 21, 20240.0520470.0537300.0517570.0528650.0528655,323,316
Jul 20, 20240.0557290.0568800.0506640.0519810.0519816,144,084
Jul 19, 20240.0557900.0565380.0539250.0557680.0557685,616,290
Jul 18, 20240.0524650.0564280.0517900.0557610.0557616,032,143
Jul 17, 20240.0555200.0559810.0510160.0525300.0525306,383,855
Jul 16, 20240.0541610.0569830.0538780.0554600.0554605,581,998
Jul 15, 20240.0537370.0550310.0536250.0541050.0541054,962,810
Jul 14, 20240.0531340.0547920.0517020.0537740.0537744,703,261
Jul 13, 20240.0553210.0555070.0516230.0530650.0530655,382,866
Jul 12, 20240.0542170.0559490.0536620.0554380.0554385,207,591
Jul 11, 20240.0547120.0558830.0530340.0541690.0541695,228,079
Jul 10, 20240.0563560.0570450.0535670.0542200.0542205,373,710
Jul 9, 20240.0533820.0566490.0523020.0564150.0564155,756,459
Jul 8, 20240.0581660.0585250.0529080.0530190.0530194,830,418
Jul 7, 20240.0558760.0585380.0548400.0581960.0581965,075,306
Jul 6, 20240.0567230.0572650.0501410.0558050.0558056,994,309
Jul 5, 20240.0553090.0578820.0516960.0569190.0569196,239,898
Jul 4, 20240.0625330.0625820.0549060.0552230.0552235,974,104
Jul 3, 20240.0612040.0628520.0540880.0625080.0625086,209,840
Jul 2, 20240.0650990.0661080.0611040.0611700.0611705,948,187
Jul 1, 20240.0655410.0660530.0643940.0651000.0651005,992,371
Jun 30, 20240.0668260.0694970.0649280.0655630.0655636,844,491
Jun 29, 20240.0716050.0717200.0680960.0684720.0684727,496,317
Jun 28, 20240.0701500.0720130.0699300.0715490.0715497,756,842
Jun 27, 20240.0717120.0719410.0699960.0701600.0701606,843,351
Jun 26, 20240.0717670.0721190.0702760.0717180.0717188,864,772
Jun 25, 20240.0710910.0750280.0705610.0718430.0718437,399,149
Jun 24, 20240.0702710.0715310.0699970.0715200.0715204,428,308
Jun 23, 20240.0706470.0714930.0698710.0702390.0702395,042,256
Jun 22, 20240.0700920.0723190.0697150.0705310.0705316,079,004
Jun 21, 20240.0712040.0765400.0685950.0704640.0704645,918,319
Jun 20, 20240.0698660.0749060.0690540.0712040.0712046,263,741
Jun 19, 20240.0780260.0783070.0670720.0704340.0704347,308,525
Jun 18, 20240.0715350.0785790.0726580.0779230.0779235,705,085
Jun 17, 20240.0780720.0782160.0727730.0716980.0716984,817,684
Jun 16, 20240.0784630.0789700.0768470.0779180.0779185,407,701
Jun 15, 20240.0809190.0837120.0768840.0784440.0784445,924,920
Jun 14, 20240.0840150.0845580.0791910.0808800.0808806,694,248
Jun 13, 20240.0848350.0868910.0840120.0840120.0840126,559,543
Jun 12, 20240.0845160.0853180.0833630.0849650.0849656,719,819
Jun 11, 20240.0920920.0938240.0835660.0842030.0842035,819,800
Jun 10, 20240.0939790.0965940.0933850.0921370.0921374,971,804
Jun 9, 20240.0962900.0972890.0935950.0939390.0939396,961,603
Jun 8, 20240.1020450.1037180.0937420.0962300.0962306,857,877
Jun 7, 20240.0985390.1043750.0983430.1021580.1021585,940,374
Jun 6, 20240.0985750.1016360.0984640.0988220.0988226,506,099
Jun 5, 20240.0961420.1019970.0952430.0985620.0985625,722,377
Jun 4, 20240.1001170.1014430.0941470.0961170.0961176,159,540
Jun 3, 20240.0994000.0998580.0982930.1001020.1001024,936,230
Jun 2, 20240.0995460.0999670.0973720.0993940.0993945,097,517
Jun 1, 20240.1006030.1016440.0987440.0993840.0993846,099,818
May 31, 20240.1032340.1035850.0988610.1002340.1002345,828,856
May 30, 20240.1066730.1074200.1004500.1032460.1032465,671,654
May 29, 20240.1105190.1106290.1062720.1066550.1066555,959,444
May 28, 20240.1043470.1151580.1031030.1106120.1106127,130,774
May 27, 20240.1030190.1057760.1005700.1043420.1043426,084,128
May 26, 20240.1017350.1034450.1007130.1031200.1031205,549,773
May 25, 20240.1055470.1068470.1011440.1018130.1018138,655,422
May 24, 20240.1056820.1071260.1005380.1055810.1055818,429,120
May 23, 20240.1113690.1125550.1054680.1056730.1056737,036,528
May 22, 20240.1113490.1118260.1107060.1113580.1113588,508,150
May 21, 20240.1060100.1120000.1027560.1113660.1113667,352,567
May 20, 20240.1092780.1127110.1057190.1061080.1061084,853,004
May 19, 20240.1062630.1105120.1031410.1092780.1092787,191,773
May 18, 20240.1004590.1069820.0995760.1063550.1063556,565,246
May 17, 20240.1026720.1045120.0995780.1005500.1005506,910,210
May 16, 20240.1001050.1045680.0978860.1026930.1026937,243,827
May 15, 20240.0995970.1033370.0977180.1000490.1000496,530,050

Related Tickers

BTC-USD Bitcoin USD
102,682.73
-1.28%
 
ETH-USD Ethereum USD
2,563.82
-2.02%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
XRP-USD XRP USD
2.47
-4.52%
 
BNB-USD BNB USD
654.54
-0.19%
 
SOL-USD Solana USD
171.63
-4.64%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.23
-3.60%
 
ADA-USD Cardano USD
0.77
-5.57%
 
TRX-USD TRON USD
0.27
-2.57%
 
WTRX-USD Wrapped TRON USD
0.27
-2.45%
 
STETH-USD Lido Staked ETH USD
2,556.48
-2.06%
 
WBTC-USD Wrapped Bitcoin USD
102,587.17
-1.24%
 
SUI20947-USD Sui USD
3.76
-3.60%
 
WSTETH-USD Lido wstETH USD
3,073.22
-2.16%
 
LINK-USD Chainlink USD
16.36
-4.02%
 
AVAX-USD Avalanche USD
23.88
-6.79%
 
XLM-USD Stellar USD
0.30
-4.06%
 
SHIB-USD Shiba Inu USD
0.00
-4.92%
 
WETH-USD WETH USD
2,556.70
-2.23%
 
HBAR-USD Hedera USD
0.20
-3.71%
 
HYPE32196-USD Hyperliquid USD
24.98
-1.26%
 
LEO-USD UNUS SED LEO USD
8.91
+1.11%
 
BCH-USD Bitcoin Cash USD
392.38
-3.49%
 
TON11419-USD Toncoin USD
3.10
-6.49%
 
DOT-USD Polkadot USD
4.81
-5.00%
 
LTC-USD Litecoin USD
98.39
-3.46%
 
USDS33039-USD USDS USD
1.00
-0.03%
 
BTCB-USD Bitcoin BEP2 USD
102,673.85
-1.21%
 
PI35697-USD Pi USD
0.92
-23.49%
 
XMR-USD Monero USD
346.69
+1.59%
 
AETHWETH-USD Aave Ethereum WETH USD
2,560.75
-2.20%
 
WBETH-USD Wrapped Beacon ETH USD
2,737.50
-2.14%
 
WEETH-USD Wrapped eETH USD
2,725.87
-2.35%
 
PEPE24478-USD Pepe USD
0.00
-1.28%
 
BGB-USD Bitget Token USD
4.86
+2.05%
 
DAI-USD Dai USD
1.00
+0.00%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
UNI7083-USD Uniswap USD
6.40
-4.64%
 
TAO22974-USD Bittensor USD
435.15
-3.62%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
102,511.16
-1.42%
 
NEAR-USD NEAR Protocol USD
2.90
-6.21%
 
APT21794-USD Aptos USD
5.51
-5.90%
 
AAVE-USD Aave USD
225.21
-2.17%
 
OKB-USD OKB USD
54.21
-1.22%
 
ONDO-USD Ondo USD
1.00
-5.44%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
+0.01%
 
JITOSOL-USD Jito Staked SOL USD
206.24
-4.53%
 
KAS-USD Kaspa USD
0.12
-4.36%
 
ICP-USD Internet Computer USD
5.50
-4.10%
 
ETC-USD Ethereum Classic USD
19.14
-4.58%
 
CRO-USD Cronos USD
0.10
-0.99%
 
GT-USD GateToken USD
21.68
-1.58%
 
MNT27075-USD Mantle USD
0.76
-4.97%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.76
-4.35%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.75
-4.29%
 
RENDER-USD Render USD
4.90
-6.27%
 
VET-USD VeChain USD
0.03
-6.95%
 
POL28321-USD POL (prev. MATIC) USD
0.24
-5.79%
 
ENA-USD Ethena USD
0.38
-9.67%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.00%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.08%
 
FIL-USD Filecoin USD
2.96
-5.39%
 
ARB11841-USD Arbitrum USD
0.41
-4.12%
 
ALGO-USD Algorand USD
0.23
-5.47%
 
LBTC33652-USD Lombard Staked BTC USD
102,444.00
-1.14%
 
ATOM-USD Cosmos USD
4.89
-4.69%
 
FTN-USD Fasttoken USD
4.39
+0.24%
 
FET-USD Artificial Superintelligence Alliance USD
0.79
-6.14%
 
TIA-USD Celestia USD
2.84
-9.48%
 
WLD-USD Worldcoin USD
1.18
-7.38%
 
BONK-USD Bonk USD
0.00
-5.47%
 
S32684-USD Sonic (prev. FTM) USD
0.55
-5.55%
 
JLP-USD Jupiter Perps LP USD
4.56
-2.08%
 
FDUSD-USD First Digital USD USD
1.00
+0.01%
 
MKR-USD Maker USD
1,808.89
-3.73%
 
BBTC31369-USD BounceBit BTC USD
101,970.26
-1.09%
 
JUP29210-USD Jupiter USD
0.50
-8.73%
 
KCS-USD KuCoin Token USD
11.70
+2.46%
 
BNSOL-USD Binance Staked SOL USD
180.45
-4.62%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,649.98
-2.70%
 
STX4847-USD Stacks USD
0.89
-8.70%
 
WZEDX-USD Wrapped Zedxion USD
0.32
-0.76%
 
OP-USD Optimism USD
0.79
-6.29%
 
FARTCOIN-USD Fartcoin USD
1.30
-8.58%
 
IP-USD Story USD
4.63
-2.02%
 
FLR-USD Flare USD
0.02
-2.38%
 
SEI-USD Sei USD
0.24
-6.89%
 
INJ-USD Injective USD
12.53
-5.88%
 
VIRTUAL-USD Virtuals Protocol USD
1.91
-2.71%
 
IMX10603-USD Immutable USD
0.68
-7.89%
 
EOS-USD EOS USD
0.78
-7.09%
 
QNT-USD Quant USD
100.14
+2.12%
 
RETH-USD Rocket Pool ETH USD
2,880.07
-3.04%
 
WFTM-USD Wrapped Fantom USD
0.55
-6.35%
 
XDC-USD XDC Network USD
0.07
-3.93%
 
GRT6719-USD The Graph USD
0.12
-6.54%
 
SOLVBTC-USD SolvBTC USD
102,328.38
-1.42%
 
DEXE-USD DeXe USD
12.85
+1.37%
 
WIF-USD dogwifhat USD
1.04
-3.52%