CCC - CryptoCurrency USD

Wrapped Ampleforth USD (WAMPL-USD)

25.84 -1.63 (-5.92%)
As of 4:47:00 AM UTC. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 25.43 26.16 24.36 25.84 25.84 1,267,132
Dec 16, 2024 28.68 29.30 27.34 27.76 27.76 385,317
Dec 15, 2024 27.97 30.91 27.96 28.68 28.68 766,416
Dec 14, 2024 27.94 28.19 27.10 27.97 27.97 207,583
Dec 13, 2024 27.53 29.08 27.53 27.94 27.94 151,821
Dec 12, 2024 27.32 29.31 27.11 27.53 27.53 502,586
Dec 11, 2024 24.85 27.52 24.54 27.32 27.32 383,885
Dec 10, 2024 24.40 25.25 23.78 24.85 24.85 210,626
Dec 9, 2024 26.95 27.04 23.39 24.39 24.39 549,127
Dec 8, 2024 27.70 27.74 26.43 26.95 26.95 174,534
Dec 7, 2024 30.09 30.52 27.81 28.01 28.01 309,761
Dec 6, 2024 24.39 30.53 24.34 30.09 30.09 1,107,248
Dec 5, 2024 22.37 24.63 22.01 24.37 24.37 710,831
Dec 4, 2024 20.93 22.62 20.89 22.37 22.37 953,045
Dec 3, 2024 20.04 20.97 19.92 20.93 20.93 422,548
Dec 2, 2024 19.57 20.17 19.01 20.04 20.04 537,878
Dec 1, 2024 18.35 19.57 18.23 19.57 19.57 548,634
Nov 30, 2024 17.62 18.36 17.47 18.35 18.35 240,598
Nov 29, 2024 16.17 17.64 15.93 17.62 17.62 401,987
Nov 28, 2024 16.45 16.61 16.14 16.17 16.17 125,434
Nov 27, 2024 15.14 16.50 15.07 16.45 16.45 487,122
Nov 26, 2024 15.01 15.17 14.74 15.14 15.14 157,590
Nov 25, 2024 14.90 15.96 14.80 15.01 15.01 175,143
Nov 24, 2024 15.67 15.89 14.84 14.90 14.90 310,604
Nov 23, 2024 15.24 15.99 15.21 15.67 15.67 131,923
Nov 22, 2024 15.60 15.60 14.98 15.28 15.28 124,313
Nov 21, 2024 14.84 15.65 14.60 15.60 15.60 317,031
Nov 20, 2024 15.30 15.46 14.78 14.84 14.84 170,781
Nov 19, 2024 15.65 15.68 14.72 15.30 15.30 189,792
Nov 18, 2024 15.49 15.65 15.05 15.65 15.65 139,520
Nov 17, 2024 15.60 15.74 15.11 15.49 15.49 137,011
Nov 16, 2024 15.77 16.15 15.46 15.60 15.60 112,686
Nov 15, 2024 16.35 16.68 15.70 15.79 15.79 450,539
Nov 14, 2024 15.94 16.50 15.30 16.35 16.35 387,076
Nov 13, 2024 16.88 16.88 15.71 15.94 15.94 400,067
Nov 12, 2024 17.09 17.21 16.42 16.88 16.88 214,540
Nov 11, 2024 16.49 17.24 16.41 17.09 17.09 235,499
Nov 10, 2024 16.51 17.05 16.05 16.49 16.49 232,008
Nov 9, 2024 15.47 16.52 15.47 16.51 16.51 68,266
Nov 8, 2024 14.50 15.56 14.45 15.47 15.47 157,229
Nov 7, 2024 13.38 14.60 13.33 14.49 14.49 207,443
Nov 6, 2024 12.92 13.52 12.92 13.38 13.38 240,619
Nov 5, 2024 12.83 13.12 12.70 12.92 12.92 60,779
Nov 4, 2024 12.85 13.07 12.45 12.82 12.82 137,696
Nov 3, 2024 13.30 13.30 12.63 12.85 12.85 76,932
Nov 2, 2024 13.23 13.45 13.22 13.30 13.30 25,341
Nov 1, 2024 12.91 13.40 12.88 13.23 13.23 147,359
Oct 31, 2024 13.42 13.43 12.83 12.91 12.91 72,352
Oct 30, 2024 13.37 13.64 13.33 13.42 13.42 72,084
Oct 29, 2024 13.86 14.09 13.24 13.37 13.37 134,109
Oct 28, 2024 13.69 14.02 13.60 13.87 13.87 112,850
Oct 27, 2024 13.46 13.80 13.27 13.69 13.69 131,480
Oct 26, 2024 12.67 13.52 12.67 13.46 13.46 107,243
Oct 25, 2024 13.02 13.32 12.56 12.67 12.67 68,743
Oct 24, 2024 12.23 13.51 12.10 13.02 13.02 227,080
Oct 23, 2024 12.63 13.07 12.03 12.19 12.19 203,011
Oct 22, 2024 13.68 13.69 12.46 12.63 12.63 223,964
Oct 21, 2024 13.80 14.04 13.22 13.68 13.68 241,897
Oct 20, 2024 13.45 13.83 13.40 13.80 13.80 89,360
Oct 19, 2024 12.64 13.57 12.63 13.45 13.45 199,763
Oct 18, 2024 12.26 12.76 12.26 12.64 12.64 139,339
Oct 17, 2024 11.52 12.28 11.46 12.26 12.26 373,685
Oct 16, 2024 10.42 11.53 10.42 11.52 11.52 125,472
Oct 15, 2024 10.68 10.78 10.16 10.42 10.42 81,117
Oct 14, 2024 9.38 10.68 9.37 10.68 10.68 337,545
Oct 13, 2024 9.06 9.84 9.00 9.38 9.38 311,352
Oct 12, 2024 8.76 9.07 8.71 9.06 9.06 101,935
Oct 11, 2024 8.38 8.85 8.38 8.76 8.76 69,930
Oct 10, 2024 7.99 8.43 7.98 8.38 8.38 133,374
Oct 9, 2024 8.33 8.44 7.98 7.99 7.99 41,032
Oct 8, 2024 7.93 8.38 7.92 8.33 8.33 57,023
Oct 7, 2024 7.98 8.19 7.90 7.93 7.93 36,626
Oct 6, 2024 7.85 8.07 7.84 7.98 7.98 72,872
Oct 5, 2024 7.70 7.86 7.63 7.85 7.85 150,232
Oct 4, 2024 7.27 7.81 7.26 7.70 7.70 72,510
Oct 3, 2024 7.28 7.38 7.21 7.27 7.27 46,720
Oct 2, 2024 7.14 7.35 7.08 7.28 7.28 59,738
Oct 1, 2024 7.48 7.72 7.06 7.14 7.14 76,625
Sep 30, 2024 7.67 7.75 7.45 7.48 7.48 59,990
Sep 29, 2024 7.77 7.81 7.47 7.67 7.67 54,858
Sep 28, 2024 8.97 8.97 7.77 7.77 7.77 130,953
Sep 27, 2024 9.42 9.42 8.88 8.97 8.97 66,518
Sep 26, 2024 9.34 9.52 9.21 9.42 9.42 105,888
Sep 25, 2024 9.48 9.61 9.32 9.34 9.34 45,988
Sep 24, 2024 9.36 9.52 9.26 9.43 9.43 48,719
Sep 23, 2024 8.96 9.39 8.96 9.36 9.36 60,006
Sep 22, 2024 9.12 9.18 8.94 8.96 8.96 23,469
Sep 21, 2024 9.21 9.30 9.04 9.12 9.12 32,817
Sep 20, 2024 9.10 9.39 9.02 9.21 9.21 55,111
Sep 19, 2024 8.85 9.52 8.81 9.10 9.10 285,303
Sep 18, 2024 8.56 8.87 8.33 8.84 8.84 231,383
Sep 17, 2024 8.75 8.75 8.52 8.56 8.56 85,243
Sep 16, 2024 9.19 9.19 8.64 8.75 8.75 152,048
Sep 15, 2024 9.38 9.41 9.03 9.19 9.19 94,141
Sep 14, 2024 9.57 9.57 9.36 9.38 9.38 20,584
Sep 13, 2024 9.27 9.60 9.08 9.57 9.57 55,332
Sep 12, 2024 9.24 9.35 9.21 9.27 9.27 3,463
Sep 11, 2024 9.12 9.28 8.95 9.24 9.24 25,811
Sep 10, 2024 9.40 9.44 8.81 9.12 9.12 76,357
Sep 9, 2024 8.95 9.53 8.95 9.40 9.40 73,868
Sep 8, 2024 8.71 9.23 8.36 8.95 8.95 82,903
Sep 7, 2024 8.34 8.92 7.82 8.71 8.71 929,770
Sep 6, 2024 8.95 8.95 8.13 8.34 8.34 105,387
Sep 5, 2024 10.09 10.21 8.95 8.95 8.95 75,563
Sep 4, 2024 9.84 10.32 9.68 10.09 10.09 86,847
Sep 3, 2024 10.45 10.74 9.81 9.84 9.84 77,314
Sep 2, 2024 10.13 10.46 10.06 10.45 10.45 24,692
Sep 1, 2024 10.78 10.79 10.13 10.13 10.13 51,023
Aug 31, 2024 10.60 11.00 10.58 10.78 10.78 50,767
Aug 30, 2024 10.61 10.66 10.21 10.60 10.60 20,778
Aug 29, 2024 11.05 11.17 10.61 10.61 10.61 14,443
Aug 28, 2024 11.12 12.02 10.91 11.05 11.05 143,932
Aug 27, 2024 11.86 11.87 11.07 11.12 11.12 19,394
Aug 26, 2024 12.79 12.79 11.86 11.86 11.86 43,551
Aug 25, 2024 13.07 13.42 12.67 12.79 12.79 28,117
Aug 24, 2024 12.18 13.79 12.02 13.07 13.07 74,981
Aug 23, 2024 11.46 12.29 11.43 12.18 12.18 52,430
Aug 22, 2024 11.63 11.77 11.46 11.46 11.46 13,439
Aug 21, 2024 11.88 12.05 11.51 11.63 11.63 37,919
Aug 20, 2024 11.86 12.10 11.63 11.88 11.88 92,631
Aug 19, 2024 11.88 11.96 11.32 11.86 11.86 207,501
Aug 18, 2024 12.09 12.47 11.78 11.88 11.88 142,288
Aug 17, 2024 11.96 12.13 11.88 12.09 12.09 12,362
Aug 16, 2024 11.65 12.31 11.63 11.99 11.99 29,331
Aug 15, 2024 12.35 12.43 11.44 11.65 11.65 102,721
Aug 14, 2024 12.53 12.64 12.31 12.35 12.35 16,870
Aug 13, 2024 13.15 13.54 12.34 12.53 12.53 19,266
Aug 12, 2024 12.64 13.37 12.51 13.15 13.15 62,759
Aug 11, 2024 13.75 14.39 12.48 12.64 12.64 75,816
Aug 10, 2024 13.59 13.86 13.41 13.75 13.75 13,757
Aug 9, 2024 14.37 14.46 13.56 13.59 13.59 34,604
Aug 8, 2024 12.62 14.37 12.58 14.37 14.37 39,730
Aug 7, 2024 13.57 13.90 12.21 12.62 12.62 31,661
Aug 6, 2024 13.61 14.17 13.57 13.57 13.57 68,172
Aug 5, 2024 13.84 13.84 10.92 13.61 13.61 138,816
Aug 4, 2024 13.92 14.14 13.42 13.84 13.84 13,286
Aug 3, 2024 14.73 14.87 13.83 13.92 13.92 43,690
Aug 2, 2024 15.50 15.89 14.48 14.73 14.73 34,730
Aug 1, 2024 16.22 16.28 15.21 15.50 15.50 17,280
Jul 31, 2024 16.68 16.87 16.22 16.22 16.22 9,746
Jul 30, 2024 18.23 18.36 16.60 16.68 16.68 45,749
Jul 29, 2024 18.83 18.92 17.98 18.23 18.23 8,021
Jul 28, 2024 19.03 19.03 18.12 18.83 18.83 20,221
Jul 27, 2024 23.59 23.62 18.80 19.03 19.03 17,673
Jul 26, 2024 21.27 23.60 21.27 23.59 23.59 8,973
Jul 25, 2024 20.13 21.69 19.95 21.27 21.27 128,204
Jul 24, 2024 19.75 22.33 19.22 20.13 20.13 1,912,401
Jul 23, 2024 23.48 27.44 19.14 19.82 19.82 1,457,725
Jul 22, 2024 23.56 23.62 23.45 23.48 23.48 17,792
Jul 21, 2024 23.74 23.78 23.43 23.56 23.56 21,353
Jul 20, 2024 24.02 24.05 23.62 23.74 23.74 25,507
Jul 19, 2024 23.29 24.36 23.24 24.02 24.02 48,381
Jul 18, 2024 23.02 24.16 23.01 23.29 23.29 54,606
Jul 17, 2024 23.60 24.69 23.01 23.02 23.02 74,407
Jul 16, 2024 22.66 23.81 22.22 23.61 23.61 147,764
Jul 15, 2024 21.19 24.10 21.19 22.66 22.66 516,125
Jul 14, 2024 20.81 21.35 20.72 21.19 21.19 163,255
Jul 13, 2024 20.99 21.16 20.55 20.81 20.81 74,232
Jul 12, 2024 20.35 21.04 20.05 20.99 20.99 72,130
Jul 11, 2024 19.82 20.87 19.47 20.36 20.36 107,370
Jul 10, 2024 19.64 20.69 19.29 19.82 19.82 193,970
Jul 9, 2024 17.23 19.64 17.15 19.64 19.64 363,298
Jul 8, 2024 16.74 18.02 16.06 17.23 17.23 190,593
Jul 7, 2024 19.06 19.06 16.69 16.74 16.74 93,693
Jul 6, 2024 18.49 19.09 17.97 19.06 19.06 83,567
Jul 5, 2024 18.96 19.01 17.50 18.49 18.49 150,167
Jul 4, 2024 20.31 20.31 18.49 18.96 18.96 139,472
Jul 3, 2024 20.30 21.87 20.02 20.31 20.31 165,332
Jul 2, 2024 20.98 21.03 20.01 20.23 20.23 37,957
Jul 1, 2024 20.40 21.34 20.39 20.98 20.98 63,325
Jun 30, 2024 19.89 20.46 19.09 20.40 20.40 55,892
Jun 29, 2024 19.68 20.30 19.47 19.90 19.90 50,578
Jun 28, 2024 20.64 21.02 19.67 19.68 19.68 69,814
Jun 27, 2024 20.32 21.17 20.00 20.59 20.59 96,050
Jun 26, 2024 21.63 21.70 20.28 20.32 20.32 67,989
Jun 25, 2024 21.37 22.24 21.24 21.63 21.63 99,224
Jun 24, 2024 22.39 22.94 20.99 21.51 21.51 147,966
Jun 23, 2024 23.57 24.26 22.39 22.39 22.39 190,919
Jun 22, 2024 24.34 24.35 23.17 23.57 23.57 88,556
Jun 21, 2024 25.75 26.09 22.72 24.32 24.32 565,426
Jun 20, 2024 25.38 32.53 25.18 25.75 25.75 237,839
Jun 19, 2024 25.43 25.75 23.33 25.38 25.38 979,013
Jun 18, 2024 28.19 28.26 24.99 25.43 25.43 401,371
Jun 17, 2024 30.37 31.08 28.07 28.27 28.27 110,828
Jun 16, 2024 29.02 30.41 28.10 30.37 30.37 91,777
Jun 15, 2024 27.45 29.13 27.44 29.00 29.00 95,404
Jun 14, 2024 29.10 29.10 26.57 27.57 27.57 185,472
Jun 13, 2024 32.85 32.93 28.37 29.10 29.10 211,028
Jun 12, 2024 32.46 34.39 32.46 32.90 32.90 200,898
Jun 11, 2024 35.80 37.16 32.16 32.46 32.46 250,965
Jun 10, 2024 37.23 38.51 34.63 35.80 35.80 170,863
Jun 9, 2024 34.83 37.75 34.62 37.23 37.23 378,369
Jun 8, 2024 32.61 34.94 32.58 34.83 34.83 64,379
Jun 7, 2024 32.92 35.10 32.56 32.61 32.61 184,078
Jun 6, 2024 31.89 33.40 31.59 32.92 32.92 175,810
Jun 5, 2024 30.15 31.89 29.94 31.78 31.78 103,466
Jun 4, 2024 30.24 30.52 29.95 30.15 30.15 47,093
Jun 3, 2024 29.77 31.29 29.66 30.24 30.24 85,689
Jun 2, 2024 30.14 30.27 29.30 29.77 29.77 39,691
Jun 1, 2024 29.31 30.83 28.77 30.14 30.14 84,943
May 31, 2024 28.50 30.53 27.45 29.31 29.31 235,783
May 30, 2024 28.06 28.98 27.62 28.50 28.50 64,931
May 29, 2024 30.52 31.99 27.56 28.06 28.06 330,523
May 28, 2024 32.18 32.45 29.67 30.52 30.52 118,584
May 27, 2024 29.86 33.06 29.75 32.16 32.16 190,076
May 26, 2024 30.25 30.81 29.81 29.86 29.86 52,246
May 25, 2024 29.49 30.59 29.45 30.25 30.25 37,480
May 24, 2024 30.87 31.28 29.21 29.49 29.49 57,727
May 23, 2024 31.84 32.38 29.30 30.87 30.87 208,116
May 22, 2024 33.02 33.04 30.43 31.84 31.84 108,754
May 21, 2024 32.03 33.23 31.11 33.02 33.02 175,862
May 20, 2024 28.04 32.88 27.65 32.19 32.19 346,000
May 19, 2024 27.45 28.04 26.02 28.04 28.04 139,460
May 18, 2024 28.20 28.26 27.07 27.45 27.45 76,192
May 17, 2024 27.71 28.40 26.45 28.20 28.20 155,505
May 16, 2024 29.31 29.63 27.39 27.71 27.71 82,619
May 15, 2024 28.94 29.66 27.17 29.31 29.31 306,966
May 14, 2024 29.27 32.89 28.81 28.94 28.94 487,969
May 13, 2024 28.86 29.50 27.00 29.27 29.27 354,307
May 12, 2024 25.81 29.23 25.38 28.86 28.86 318,672
May 11, 2024 25.66 30.02 25.10 25.81 25.81 698,750
May 10, 2024 28.60 28.61 23.70 25.66 25.66 1,289,266
May 9, 2024 23.21 35.00 23.21 28.60 28.60 2,448,631
May 8, 2024 21.28 23.60 20.89 23.21 23.21 351,737
May 7, 2024 21.37 21.60 20.94 21.25 21.25 82,266
May 6, 2024 22.34 22.72 20.92 21.37 21.37 140,640
May 5, 2024 22.47 22.48 21.78 22.34 22.34 94,039
May 4, 2024 22.73 24.18 22.17 22.47 22.47 234,039
May 3, 2024 20.88 22.81 20.36 22.73 22.73 344,405
May 2, 2024 21.41 21.51 20.45 20.88 20.88 217,770
May 1, 2024 22.27 22.89 20.00 21.41 21.41 641,655
Apr 30, 2024 22.53 23.45 20.06 22.27 22.27 220,845
Apr 29, 2024 23.69 24.07 21.91 22.53 22.53 163,954
Apr 28, 2024 23.79 24.27 23.61 23.69 23.69 50,506
Apr 27, 2024 24.90 24.94 23.12 23.79 23.79 116,780
Apr 26, 2024 25.38 27.73 24.50 24.90 24.90 198,295
Apr 25, 2024 24.33 25.47 23.51 25.38 25.38 220,320
Apr 24, 2024 25.91 26.17 23.49 24.33 24.33 154,690
Apr 23, 2024 27.21 27.39 25.69 25.91 25.91 85,450
Apr 22, 2024 25.96 27.28 25.66 27.21 27.21 45,720
Apr 21, 2024 27.14 27.53 25.48 25.96 25.96 351,591
Apr 20, 2024 23.48 27.70 23.48 27.14 27.14 429,763
Apr 19, 2024 23.84 24.69 18.15 23.48 23.48 543,692
Apr 18, 2024 22.78 24.60 21.84 23.84 23.84 193,205
Apr 17, 2024 23.59 24.42 21.88 22.78 22.78 261,530
Apr 16, 2024 24.07 24.15 22.82 23.59 23.59 98,609
Apr 15, 2024 25.08 26.89 23.91 24.07 24.07 226,724
Apr 14, 2024 25.84 26.69 23.89 25.05 25.05 204,007
Apr 13, 2024 27.57 27.74 23.48 25.84 25.84 493,941
Apr 12, 2024 31.55 32.90 26.85 27.57 27.57 237,876
Apr 11, 2024 31.79 35.50 31.40 31.55 31.55 256,047
Apr 10, 2024 29.42 32.10 27.92 31.79 31.79 243,146
Apr 9, 2024 33.27 33.39 28.99 29.42 29.42 255,072
Apr 8, 2024 34.16 35.27 32.48 33.27 33.27 373,357
Apr 7, 2024 36.76 38.23 33.47 34.16 34.16 1,060,962
Apr 6, 2024 33.09 39.36 32.39 36.98 36.98 1,212,830
Apr 5, 2024 28.08 33.12 27.82 33.01 33.01 1,054,120
Apr 4, 2024 23.89 29.18 23.24 28.08 28.08 979,943
Apr 3, 2024 24.87 25.35 23.46 23.89 23.89 391,701
Apr 2, 2024 27.41 27.73 23.62 24.87 24.87 1,154,484
Apr 1, 2024 27.40 31.23 26.50 27.41 27.41 1,376,935
Mar 31, 2024 27.67 28.45 26.18 27.26 27.26 433,657
Mar 30, 2024 30.42 32.56 27.03 27.67 27.67 1,784,006
Mar 29, 2024 28.83 32.66 28.12 30.42 30.42 864,232
Mar 28, 2024 31.84 32.69 24.60 28.83 28.83 689,721
Mar 27, 2024 33.29 34.68 28.54 31.83 31.83 1,170,218
Mar 26, 2024 34.85 36.12 32.59 33.29 33.29 443,718
Mar 25, 2024 37.33 37.48 33.07 35.03 35.03 1,346,043
Mar 24, 2024 41.17 42.54 36.52 37.60 37.60 793,524
Mar 23, 2024 41.60 44.01 39.26 41.17 41.17 852,046
Mar 22, 2024 38.84 41.70 37.35 41.60 41.60 875,014
Mar 21, 2024 36.20 40.36 34.20 39.02 39.02 770,327
Mar 20, 2024 30.96 38.55 30.70 36.28 36.28 828,379
Mar 19, 2024 37.18 39.70 28.65 30.90 30.90 1,340,109
Mar 18, 2024 32.86 40.97 30.87 36.94 36.94 4,185,148
Mar 17, 2024 25.04 33.83 24.52 32.86 32.86 2,097,871
Mar 16, 2024 22.73 34.00 22.49 25.03 25.03 1,947,642
Mar 15, 2024 22.79 24.65 21.26 22.72 22.72 650,339
Mar 14, 2024 23.12 24.26 22.35 22.84 22.84 717,248
Mar 13, 2024 20.70 24.70 20.70 23.12 23.12 885,625
Mar 12, 2024 20.74 22.11 19.54 20.73 20.73 535,456
Mar 11, 2024 16.96 21.71 16.94 20.74 20.74 992,196
Mar 10, 2024 18.09 19.17 16.71 16.96 16.96 407,389
Mar 9, 2024 19.46 19.57 17.86 18.20 18.20 316,408
Mar 8, 2024 19.39 20.99 16.32 19.46 19.46 1,853,400
Mar 7, 2024 15.81 21.98 15.79 19.39 19.39 2,143,810
Mar 6, 2024 14.10 15.81 13.58 15.81 15.81 543,583
Mar 5, 2024 12.48 14.22 12.27 14.10 14.10 387,012
Mar 4, 2024 12.90 13.11 12.30 12.48 12.48 267,571
Mar 3, 2024 12.41 13.07 12.27 12.90 12.90 368,567
Mar 2, 2024 13.14 13.48 12.32 12.43 12.43 395,839
Mar 1, 2024 13.19 13.65 12.30 13.15 13.15 450,627
Feb 29, 2024 12.92 13.61 12.40 13.19 13.19 546,286
Feb 28, 2024 13.16 13.45 12.20 12.93 12.93 409,582
Feb 27, 2024 11.88 13.63 11.88 13.16 13.16 427,059
Feb 26, 2024 11.26 12.12 11.02 11.88 11.88 114,197
Feb 25, 2024 10.99 11.27 10.81 11.26 11.26 69,291
Feb 24, 2024 10.44 11.03 10.39 10.99 10.99 59,237
Feb 23, 2024 10.81 10.89 10.42 10.44 10.44 46,007
Feb 22, 2024 11.13 11.18 10.60 10.82 10.82 87,489
Feb 21, 2024 11.28 11.44 10.87 11.13 11.13 45,605
Feb 20, 2024 10.74 11.30 10.66 11.28 11.28 66,772
Feb 19, 2024 11.46 11.55 10.72 10.74 10.74 61,951
Feb 18, 2024 10.97 11.49 10.88 11.46 11.46 62,330
Feb 17, 2024 10.98 11.27 10.64 10.97 10.97 58,083
Feb 16, 2024 11.83 12.23 10.77 10.98 10.98 66,185
Feb 15, 2024 12.29 12.69 11.59 11.83 11.83 163,050
Feb 14, 2024 10.43 12.30 10.25 12.30 12.30 180,067
Feb 13, 2024 10.43 10.89 10.30 10.43 10.43 66,626
Feb 12, 2024 9.97 10.56 9.85 10.43 10.43 55,694
Feb 11, 2024 10.31 10.63 9.91 9.97 9.97 54,020
Feb 10, 2024 9.97 10.39 9.81 10.31 10.31 87,534
Feb 9, 2024 9.37 10.82 9.37 9.98 9.98 266,715
Feb 8, 2024 8.72 9.80 8.72 9.37 9.37 190,381
Feb 7, 2024 8.77 8.77 8.46 8.73 8.73 60,402
Feb 6, 2024 8.24 8.91 8.15 8.77 8.77 57,786
Feb 5, 2024 8.33 8.37 8.17 8.24 8.24 25,940
Feb 4, 2024 8.59 8.59 8.24 8.33 8.33 46,147
Feb 3, 2024 8.68 9.00 8.59 8.59 8.59 96,579
Feb 2, 2024 8.56 8.88 8.46 8.68 8.68 131,125
Feb 1, 2024 7.77 8.64 7.51 8.56 8.56 182,145
Jan 31, 2024 8.36 8.42 7.31 7.77 7.77 237,243
Jan 30, 2024 8.43 8.61 8.03 8.37 8.37 294,367
Jan 29, 2024 8.86 8.95 8.11 8.43 8.43 377,563
Jan 28, 2024 9.48 9.52 8.86 8.86 8.86 165,334
Jan 27, 2024 10.10 10.20 9.35 9.48 9.48 200,285
Jan 26, 2024 10.45 10.98 9.70 10.07 10.07 274,428
Jan 25, 2024 9.80 12.39 9.72 10.46 10.46 1,123,463
Jan 24, 2024 7.97 10.48 7.76 9.80 9.80 325,470
Jan 23, 2024 7.97 8.00 7.37 7.97 7.97 54,257
Jan 22, 2024 8.71 8.74 7.90 7.97 7.97 63,540
Jan 21, 2024 8.87 8.87 8.71 8.71 8.71 13,556
Jan 20, 2024 8.66 8.89 8.48 8.87 8.87 74,513
Jan 19, 2024 9.40 9.42 8.55 8.66 8.66 97,828
Jan 18, 2024 9.72 9.78 9.40 9.40 9.40 34,338
Jan 17, 2024 9.81 9.85 9.70 9.72 9.72 23,221
Jan 16, 2024 9.82 9.95 9.81 9.81 9.81 15,197
Jan 15, 2024 9.85 9.96 9.80 9.82 9.82 19,006
Jan 14, 2024 10.12 10.17 9.81 9.85 9.85 79,559
Jan 13, 2024 9.19 10.15 9.09 10.12 10.12 89,731
Jan 12, 2024 8.90 9.29 8.84 9.18 9.18 178,613
Jan 11, 2024 8.88 9.04 8.73 8.90 8.90 101,729
Jan 10, 2024 8.85 8.91 8.59 8.88 8.88 122,738
Jan 9, 2024 9.18 9.18 8.75 8.85 8.85 43,445
Jan 8, 2024 9.25 9.25 8.58 9.18 9.18 148,455
Jan 7, 2024 9.37 9.39 9.25 9.25 9.25 36,165
Jan 6, 2024 9.24 9.53 9.13 9.39 9.39 172,973
Jan 5, 2024 10.33 10.37 9.24 9.24 9.24 90,153
Jan 4, 2024 10.35 10.50 10.14 10.33 10.33 113,743
Jan 3, 2024 11.41 11.75 10.32 10.35 10.35 316,688
Jan 2, 2024 10.96 11.50 10.93 11.41 11.41 266,271
Jan 1, 2024 10.94 10.98 10.77 10.96 10.96 87,136
Dec 31, 2023 10.78 11.01 10.65 10.94 10.94 169,235
Dec 30, 2023 11.09 11.13 9.96 10.78 10.78 332,856
Dec 29, 2023 11.95 12.00 11.07 11.09 11.09 154,746
Dec 28, 2023 13.47 13.58 11.93 11.95 11.95 220,140
Dec 27, 2023 12.81 13.53 12.78 13.47 13.47 127,830
Dec 26, 2023 14.01 14.24 12.71 12.81 12.81 74,626
Dec 25, 2023 13.81 14.14 13.77 14.01 14.01 19,504
Dec 24, 2023 13.64 14.01 13.44 13.81 13.81 70,664
Dec 23, 2023 13.86 14.17 13.41 13.64 13.64 100,242
Dec 22, 2023 14.57 15.21 13.68 13.86 13.86 79,089
Dec 21, 2023 14.48 14.94 14.25 14.57 14.57 65,482
Dec 20, 2023 13.98 14.73 13.75 14.48 14.48 70,304
Dec 19, 2023 14.38 15.10 13.62 13.98 13.98 53,379
Dec 18, 2023 14.03 15.19 13.36 14.35 14.35 331,748

Related Tickers

BTC-USD Bitcoin USD
103,851.95
-2.45%
 
ETH-USD Ethereum USD
3,825.98
-4.51%
 
XRP-USD XRP USD
2.4892
+0.92%
 
USDT-USD Tether USDt USD
0.9998
-0.02%
 
SOL-USD Solana USD
216.32
+1.26%
 
BNB-USD BNB USD
706.03
-1.78%
 
DOGE-USD Dogecoin USD
0.3832
-4.02%
 
USDC-USD USD Coin USD
0.9998
-0.01%
 
STETH-USD Lido Staked ETH USD
3,829.59
-4.25%
 
ADA-USD Cardano USD
1.0215
-4.11%
 
WTRX-USD Wrapped TRON USD
0.2720
-6.76%
 
TRX-USD TRON USD
0.2713
-6.94%
 
AVAX-USD Avalanche USD
46.38
-4.80%
 
LINK-USD Chainlink USD
26.96
-4.86%
 
WSTETH-USD Lido wstETH USD
4,555.72
-4.16%
 
SHIB-USD Shiba Inu USD
0.0000
-4.05%
 
TON11419-USD Toncoin USD
5.74
-4.89%
 
WBTC-USD Wrapped Bitcoin USD
103,737.98
-2.26%
 
SUI20947-USD Sui USD
4.4806
-3.78%
 
WETH-USD WETH USD
3,842.37
-4.24%
 
XLM-USD Stellar USD
0.4223
+2.33%
 
DOT-USD Polkadot USD
8.22
-4.79%
 
HBAR-USD Hedera USD
0.2896
+4.67%
 
BCH-USD Bitcoin Cash USD
520.57
-2.45%
 
UNI7083-USD Uniswap USD
16.07
+1.18%
 
LTC-USD Litecoin USD
122.13
+5.20%
 
PEPE24478-USD Pepe USD
0.0000
-6.05%
 
LEO-USD UNUS SED LEO USD
9.53
-0.86%
 
NEAR-USD NEAR Protocol USD
6.19
-5.60%
 
WEETH-USD Wrapped eETH USD
4,083.23
-3.52%
 
WBETH-USD Wrapped Beacon ETH USD
4,053.22
-4.31%
 
APT21794-USD Aptos USD
12.66
-9.94%
 
BTCB-USD Bitcoin BEP2 USD
104,023.84
-2.33%
 
HYPE32196-USD Hyperliquid USD
24.74
-13.60%
 
USDE29470-USD Ethena USDe USD
1.0010
-0.01%
 
BGB-USD Bitget Token USD
4.1171
+14.35%
 
ICP-USD Internet Computer USD
11.91
-4.44%
 
AAVE-USD Aave USD
364.18
-4.09%
 
DAI-USD Dai USD
0.9999
+0.00%
 
USDS33039-USD USDS USD
0.9996
+0.24%
 
CRO-USD Cronos USD
0.1829
-4.56%
 
ETC-USD Ethereum Classic USD
31.47
-5.27%
 
POL28321-USD POL (ex-MATIC) USD
0.5500
-5.74%
 
SUSDE-USD Ethena Staked USDe USD
1.1352
-0.13%
 
VET-USD VeChain USD
0.0540
-0.75%
 
RENDER-USD Render USD
8.34
-5.21%
 
XMR-USD Monero USD
217.67
-1.53%
 
ARB11841-USD Arbitrum USD
0.9249
-6.56%
 
MNT27075-USD Mantle USD
1.1549
-5.68%
 
FET-USD Artificial Superintelligence Alliance USD
1.5808
-6.51%
 
OM-USD MANTRA USD
4.0022
+0.65%
 
TAO22974-USD Bittensor USD
512.33
-3.51%
 
FIL-USD Filecoin USD
6.10
-4.88%
 
FTM-USD Fantom USD
1.2705
-9.13%
 
KAS-USD Kaspa USD
0.1360
-4.52%
 
ALGO-USD Algorand USD
0.3968
-1.98%
 
ATOM-USD Cosmos USD
8.35
-3.45%
 
STX4847-USD Stacks USD
2.1427
-8.74%
 
JITOSOL-USD Jito Staked SOL USD
251.11
+1.43%
 
OP-USD Optimism USD
2.3098
-6.72%
 
ENA-USD Ethena USD
1.0551
-8.99%
 
OKB-USD OKB USD
51.55
-3.60%
 
IMX10603-USD Immutable USD
1.6632
-5.94%
 
TIA22861-USD Celestia USD
6.16
-5.40%
 
VIRTUAL-USD Virtuals Protocol USD
2.6814
-7.35%
 
BONK-USD Bonk USD
0.0000
-1.43%
 
WIF-USD dogwifhat USD
2.6408
-3.28%
 
ONDO-USD Ondo USD
1.8854
-6.28%
 
THETA-USD Theta Network USD
2.6088
-0.68%
 
INJ-USD Injective USD
26.14
-5.68%
 
GRT6719-USD The Graph USD
0.2517
-6.69%
 
RUNE-USD THORChain USD
6.49
-4.22%
 
SEI-USD Sei USD
0.5122
-7.12%
 
FLOKI-USD FLOKI USD
0.0002
-4.63%
 
WLD-USD Worldcoin USD
2.6519
-5.93%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
104,367.82
-2.12%
 
JASMY-USD JasmyCoin USD
0.0408
-5.35%
 
RETH-USD Rocket Pool ETH USD
4,364.36
-2.89%
 
RSETH-USD Kelp DAO Restaked ETH USD
4,025.79
-2.74%
 
LDO-USD Lido DAO USD
2.0471
-9.70%
 
METH29035-USD Mantle Staked Ether USD
4,028.96
-4.37%
 
FDUSD-USD First Digital USD USD
0.9995
+0.10%
 
FLR-USD Flare USD
0.0301
-0.27%
 
SAND-USD The Sandbox USD
0.6603
-4.70%
 
GALA-USD Gala USD
0.0434
-4.37%
 
LBTC33652-USD Lombard Staked BTC USD
104,523.97
-1.82%
 
PYTH-USD Pyth Network USD
0.4315
-6.63%
 
MKR-USD Maker USD
1,732.46
-6.66%
 
BRETT29743-USD Brett (Based) USD
0.1549
-6.30%
 
KAIA-USD Kaia USD
0.2595
-1.91%
 
EOS-USD EOS USD
0.9850
-3.28%
 
QNT-USD Quant USD
123.93
-6.32%
 
BEAM28298-USD Beam USD
0.0301
-5.40%
 
BBTC31369-USD BounceBit BTC USD
102,536.18
-2.35%
 
KCS-USD KuCoin Token USD
12.11
-0.32%
 
XTZ-USD Tezos USD
1.4264
-0.66%
 
ENS-USD Ethereum Name Service USD
41.11
-7.43%
 
EZETH-USD Renzo Restaked ETH USD
3,949.38
-4.01%
 
FTN-USD Fasttoken USD
3.2749
-2.00%
 
MOVE32452-USD Movement USD
0.6296
+4.48%