CCC - CoinMarketCap USD

XDC Network USD (XDC-USD)

0.09 -0.01 (-7.94%)
As of 1:35:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 0.093768 0.093768 0.091863 0.092681 0.092681 77,384,808
Jan 6, 2025 0.096494 0.105165 0.093542 0.103433 0.103433 63,282,889
Jan 5, 2025 0.092420 0.098281 0.087829 0.096494 0.096494 75,622,590
Jan 4, 2025 0.084047 0.092422 0.084047 0.092420 0.092420 47,470,675
Jan 3, 2025 0.083184 0.085382 0.081953 0.084047 0.084047 36,127,464
Jan 2, 2025 0.082722 0.088149 0.080452 0.083184 0.083184 47,439,928
Jan 1, 2025 0.070329 0.082722 0.069930 0.082722 0.082722 40,221,978
Dec 31, 2024 0.070003 0.075100 0.068800 0.070329 0.070329 37,805,779
Dec 30, 2024 0.071684 0.073773 0.068153 0.070003 0.070003 31,273,248
Dec 29, 2024 0.075460 0.075907 0.070645 0.071684 0.071684 31,893,138
Dec 28, 2024 0.069968 0.075460 0.069968 0.075460 0.075460 29,087,612
Dec 27, 2024 0.076684 0.078141 0.069853 0.069968 0.069968 31,977,710
Dec 26, 2024 0.082935 0.083382 0.075976 0.076685 0.076685 28,294,636
Dec 25, 2024 0.083206 0.084108 0.080636 0.082935 0.082935 29,183,465
Dec 24, 2024 0.084831 0.087771 0.081300 0.083206 0.083206 38,239,545
Dec 23, 2024 0.076141 0.085271 0.073742 0.084831 0.084831 46,189,539
Dec 22, 2024 0.074672 0.079156 0.071397 0.076141 0.076141 33,484,287
Dec 21, 2024 0.074103 0.080190 0.074021 0.074672 0.074672 32,340,986
Dec 20, 2024 0.070653 0.074103 0.064292 0.074103 0.074103 39,583,400
Dec 19, 2024 0.071997 0.076671 0.068044 0.070653 0.070653 39,418,981
Dec 18, 2024 0.080669 0.081363 0.070693 0.071997 0.071997 34,372,342
Dec 17, 2024 0.082439 0.082815 0.078012 0.080673 0.080673 38,135,424
Dec 16, 2024 0.083724 0.084628 0.078205 0.082439 0.082439 40,640,080
Dec 15, 2024 0.079601 0.084930 0.078207 0.083724 0.083724 36,667,762
Dec 14, 2024 0.083735 0.084241 0.078442 0.079601 0.079601 31,702,495
Dec 13, 2024 0.084814 0.088380 0.082569 0.083735 0.083735 42,238,022
Dec 12, 2024 0.088081 0.092767 0.084108 0.084814 0.084814 40,464,867
Dec 11, 2024 0.091976 0.102098 0.087323 0.088081 0.088081 65,353,259
Dec 10, 2024 0.078625 0.092865 0.077272 0.091976 0.091976 64,632,078
Dec 9, 2024 0.092080 0.092687 0.076792 0.078626 0.078626 62,687,981
Dec 8, 2024 0.095519 0.096810 0.091077 0.092080 0.092080 51,287,675
Dec 7, 2024 0.097808 0.106433 0.090460 0.092843 0.092843 89,053,258
Dec 6, 2024 0.074371 0.101605 0.073837 0.097808 0.097808 117,392,593
Dec 5, 2024 0.071111 0.077300 0.069064 0.074681 0.074681 50,856,105
Dec 4, 2024 0.081943 0.082095 0.070313 0.071111 0.071111 54,054,239
Dec 3, 2024 0.081546 0.087254 0.074728 0.081943 0.081943 71,232,806
Dec 2, 2024 0.067934 0.081546 0.066788 0.081546 0.081546 99,543,662
Dec 1, 2024 0.061428 0.068024 0.058163 0.067934 0.067934 50,636,229
Nov 30, 2024 0.061913 0.062316 0.057255 0.061428 0.061428 40,046,626
Nov 29, 2024 0.055527 0.062861 0.054194 0.061913 0.061913 39,182,238
Nov 28, 2024 0.056248 0.056590 0.054743 0.055527 0.055527 25,122,754
Nov 27, 2024 0.057066 0.057590 0.055571 0.056248 0.056248 30,820,225
Nov 26, 2024 0.054821 0.060016 0.051541 0.057066 0.057066 41,728,002
Nov 25, 2024 0.055186 0.055677 0.050444 0.054822 0.054822 41,588,214
Nov 24, 2024 0.054609 0.063372 0.051169 0.055186 0.055186 53,995,621
Nov 23, 2024 0.049008 0.064466 0.047517 0.054609 0.054609 50,401,334
Nov 22, 2024 0.041860 0.058286 0.041856 0.049008 0.049008 48,558,384
Nov 21, 2024 0.042016 0.042596 0.041548 0.041859 0.041859 19,245,770
Nov 20, 2024 0.041689 0.042026 0.040761 0.042015 0.042015 17,901,298
Nov 19, 2024 0.043912 0.046118 0.041065 0.041689 0.041689 25,443,044
Nov 18, 2024 0.041970 0.043978 0.040822 0.043912 0.043912 25,028,203
Nov 17, 2024 0.047219 0.047729 0.041957 0.041970 0.041970 24,581,321
Nov 16, 2024 0.030792 0.051653 0.030777 0.047219 0.047219 49,590,628
Nov 15, 2024 0.029882 0.030508 0.029299 0.030486 0.030486 16,267,062
Nov 14, 2024 0.030659 0.030759 0.029877 0.029882 0.029882 15,514,966
Nov 13, 2024 0.030998 0.031137 0.030582 0.030659 0.030659 15,737,954
Nov 12, 2024 0.030420 0.031060 0.030262 0.030998 0.030998 14,484,243
Nov 11, 2024 0.030095 0.030580 0.030028 0.030420 0.030420 8,932,817
Nov 10, 2024 0.029245 0.030182 0.029139 0.030095 0.030095 10,770,645
Nov 9, 2024 0.029156 0.029421 0.029051 0.029245 0.029245 10,744,773
Nov 8, 2024 0.028711 0.029169 0.028677 0.029156 0.029156 10,703,247
Nov 7, 2024 0.028124 0.028843 0.028121 0.028711 0.028711 9,643,369
Nov 6, 2024 0.026490 0.028124 0.026475 0.028124 0.028124 11,566,051
Nov 5, 2024 0.026759 0.026765 0.026409 0.026490 0.026490 11,696,238
Nov 4, 2024 0.026880 0.026925 0.026630 0.026759 0.026759 9,267,537
Nov 3, 2024 0.026972 0.027008 0.026745 0.026880 0.026880 11,597,428
Nov 2, 2024 0.027038 0.027065 0.026877 0.026972 0.026972 8,537,625
Nov 1, 2024 0.027350 0.027358 0.026964 0.027038 0.027038 10,671,853
Oct 31, 2024 0.027819 0.027824 0.027350 0.027350 0.027350 10,722,572
Oct 30, 2024 0.028064 0.028096 0.027819 0.027819 0.027819 9,342,735
Oct 29, 2024 0.027700 0.028151 0.027515 0.028064 0.028064 10,495,334
Oct 28, 2024 0.027327 0.027826 0.027123 0.027700 0.027700 12,514,004
Oct 27, 2024 0.027219 0.027375 0.027154 0.027327 0.027327 9,268,598
Oct 26, 2024 0.027214 0.027260 0.026987 0.027219 0.027219 10,223,103
Oct 25, 2024 0.027607 0.027710 0.027214 0.027214 0.027214 9,580,201
Oct 24, 2024 0.027515 0.027659 0.027463 0.027607 0.027607 9,567,484
Oct 23, 2024 0.027621 0.027634 0.027454 0.027503 0.027503 9,392,017
Oct 22, 2024 0.027532 0.027625 0.027350 0.027621 0.027621 8,768,199
Oct 21, 2024 0.027637 0.027712 0.027479 0.027532 0.027532 8,711,711
Oct 20, 2024 0.027704 0.027768 0.027600 0.027637 0.027637 9,802,100
Oct 19, 2024 0.027702 0.027745 0.027589 0.027704 0.027704 10,021,503
Oct 18, 2024 0.027657 0.027809 0.027595 0.027702 0.027702 9,500,865
Oct 17, 2024 0.027596 0.027736 0.027578 0.027657 0.027657 6,324,949
Oct 16, 2024 0.027628 0.027800 0.027524 0.027596 0.027596 5,874,326
Oct 15, 2024 0.028316 0.028326 0.027628 0.027628 0.027628 5,064,148
Oct 14, 2024 0.028308 0.028428 0.028152 0.028316 0.028316 4,426,716
Oct 13, 2024 0.028310 0.028354 0.028226 0.028308 0.028308 2,617,999
Oct 12, 2024 0.028487 0.028496 0.028289 0.028310 0.028310 2,957,802
Oct 11, 2024 0.028345 0.028626 0.028305 0.028487 0.028487 2,960,888
Oct 10, 2024 0.028475 0.028669 0.028283 0.028345 0.028345 2,576,029
Oct 9, 2024 0.028661 0.028692 0.028349 0.028475 0.028475 3,737,180
Oct 8, 2024 0.028928 0.029096 0.028619 0.028661 0.028661 3,624,390
Oct 7, 2024 0.029334 0.029399 0.028922 0.028928 0.028928 4,143,982
Oct 6, 2024 0.029195 0.029384 0.029183 0.029334 0.029334 2,964,116
Oct 5, 2024 0.029109 0.029280 0.029107 0.029195 0.029195 3,754,080
Oct 4, 2024 0.029137 0.029249 0.028997 0.029109 0.029109 3,647,476
Oct 3, 2024 0.029164 0.029446 0.029092 0.029137 0.029137 4,147,562
Oct 2, 2024 0.028954 0.029270 0.028911 0.029164 0.029164 5,051,403
Oct 1, 2024 0.029292 0.029368 0.028801 0.028954 0.028954 4,379,532
Sep 30, 2024 0.029378 0.029482 0.029253 0.029292 0.029292 4,293,654
Sep 29, 2024 0.029012 0.029449 0.028956 0.029378 0.029378 4,139,246
Sep 28, 2024 0.028900 0.029118 0.028879 0.029012 0.029012 4,148,259
Sep 27, 2024 0.028809 0.028957 0.028748 0.028900 0.028900 4,166,628
Sep 26, 2024 0.028729 0.028892 0.028680 0.028809 0.028809 7,167,612
Sep 25, 2024 0.028717 0.028778 0.028623 0.028729 0.028729 5,127,491
Sep 24, 2024 0.028515 0.028842 0.028435 0.028717 0.028717 4,821,775
Sep 23, 2024 0.028520 0.028688 0.028386 0.028515 0.028515 5,328,007
Sep 22, 2024 0.028683 0.028788 0.028436 0.028520 0.028520 3,998,167
Sep 21, 2024 0.028358 0.028746 0.028289 0.028683 0.028683 4,207,144
Sep 20, 2024 0.028242 0.028441 0.028135 0.028358 0.028358 4,219,127
Sep 19, 2024 0.028114 0.028309 0.027959 0.028242 0.028242 4,435,890
Sep 18, 2024 0.028249 0.028282 0.027980 0.028114 0.028114 3,548,818
Sep 17, 2024 0.027970 0.028359 0.027825 0.028249 0.028249 4,017,518
Sep 16, 2024 0.027727 0.027970 0.027551 0.027970 0.027970 3,904,847
Sep 15, 2024 0.026686 0.027826 0.026667 0.027727 0.027727 4,494,491
Sep 14, 2024 0.026483 0.026775 0.026364 0.026686 0.026686 3,553,488
Sep 13, 2024 0.026334 0.026648 0.026290 0.026483 0.026483 4,169,351
Sep 12, 2024 0.026414 0.026511 0.026192 0.026334 0.026334 3,915,419
Sep 11, 2024 0.026341 0.026453 0.026208 0.026414 0.026414 4,552,705
Sep 10, 2024 0.026443 0.026486 0.026213 0.026341 0.026341 4,700,456
Sep 9, 2024 0.026336 0.026621 0.026102 0.026443 0.026443 5,414,355
Sep 8, 2024 0.026386 0.026411 0.026186 0.026337 0.026337 4,216,719
Sep 7, 2024 0.026219 0.026410 0.026111 0.026386 0.026386 4,424,040
Sep 6, 2024 0.026350 0.026449 0.025995 0.026219 0.026219 5,428,182
Sep 5, 2024 0.026225 0.026501 0.025335 0.026350 0.026350 5,871,601
Sep 4, 2024 0.026113 0.026253 0.025862 0.026225 0.026225 7,178,201
Sep 3, 2024 0.026108 0.026216 0.026057 0.026113 0.026113 4,372,731
Sep 2, 2024 0.026186 0.026285 0.026091 0.026108 0.026108 4,183,171
Sep 1, 2024 0.026480 0.026548 0.026096 0.026186 0.026186 4,547,602
Aug 31, 2024 0.026321 0.026569 0.026221 0.026480 0.026480 5,597,264
Aug 30, 2024 0.026073 0.026337 0.025990 0.026321 0.026321 7,138,783
Aug 29, 2024 0.025838 0.026146 0.025824 0.026073 0.026073 6,381,475
Aug 28, 2024 0.025963 0.026027 0.025755 0.025838 0.025838 5,782,569
Aug 27, 2024 0.026168 0.026288 0.025904 0.025963 0.025963 5,542,305
Aug 26, 2024 0.026339 0.026348 0.025983 0.026168 0.026168 6,760,317
Aug 25, 2024 0.026243 0.026344 0.026081 0.026339 0.026339 6,330,449
Aug 24, 2024 0.025828 0.026316 0.025769 0.026243 0.026243 7,067,074
Aug 23, 2024 0.025013 0.025858 0.024963 0.025828 0.025828 6,086,289
Aug 22, 2024 0.025678 0.025814 0.024561 0.025013 0.025013 8,083,392
Aug 21, 2024 0.026444 0.026457 0.024787 0.025678 0.025678 7,961,595
Aug 20, 2024 0.026416 0.026556 0.026257 0.026444 0.026444 5,445,253
Aug 19, 2024 0.026251 0.026431 0.026194 0.026416 0.026416 4,824,528
Aug 18, 2024 0.026520 0.026586 0.026232 0.026251 0.026251 5,000,814
Aug 17, 2024 0.026424 0.026599 0.026235 0.026520 0.026520 5,207,930
Aug 16, 2024 0.026302 0.026709 0.026225 0.026424 0.026424 6,455,004
Aug 15, 2024 0.026136 0.026401 0.026019 0.026302 0.026302 6,429,494
Aug 14, 2024 0.026334 0.026457 0.025936 0.026136 0.026136 6,451,849
Aug 13, 2024 0.026372 0.026688 0.025850 0.026334 0.026334 6,975,526
Aug 12, 2024 0.026124 0.026481 0.026046 0.026372 0.026372 6,361,754
Aug 11, 2024 0.026456 0.026464 0.026078 0.026124 0.026124 6,037,595
Aug 10, 2024 0.026459 0.026524 0.026148 0.026456 0.026456 5,946,828
Aug 9, 2024 0.026887 0.026997 0.026027 0.026459 0.026459 7,458,725
Aug 8, 2024 0.024825 0.026900 0.024742 0.026887 0.026887 8,117,694
Aug 7, 2024 0.024868 0.025216 0.024565 0.024825 0.024825 6,617,745
Aug 6, 2024 0.023872 0.024940 0.023832 0.024868 0.024868 9,579,697
Aug 5, 2024 0.027114 0.027129 0.021467 0.023872 0.023872 12,828,883
Aug 4, 2024 0.028008 0.028085 0.026950 0.027114 0.027114 6,032,580
Aug 3, 2024 0.028794 0.028801 0.027502 0.028008 0.028008 6,868,776
Aug 2, 2024 0.029439 0.029534 0.028646 0.028794 0.028794 6,943,266
Aug 1, 2024 0.029611 0.030165 0.029125 0.029439 0.029439 7,426,101
Jul 31, 2024 0.030190 0.030715 0.029568 0.029611 0.029611 7,560,690
Jul 30, 2024 0.029902 0.030374 0.029733 0.030190 0.030190 6,707,562
Jul 29, 2024 0.030210 0.030595 0.029765 0.029902 0.029902 7,311,393
Jul 28, 2024 0.031000 0.031083 0.030084 0.030210 0.030210 6,528,834
Jul 27, 2024 0.031178 0.031237 0.030454 0.031000 0.031000 6,773,690
Jul 26, 2024 0.031000 0.031212 0.030767 0.031178 0.031178 6,494,686
Jul 25, 2024 0.030777 0.031700 0.030223 0.031000 0.031000 8,400,456
Jul 24, 2024 0.030208 0.030991 0.029885 0.030777 0.030777 8,298,992
Jul 23, 2024 0.030403 0.030406 0.029750 0.030208 0.030208 7,217,743
Jul 22, 2024 0.030057 0.030545 0.029832 0.030403 0.030403 16,681,061
Jul 21, 2024 0.030170 0.030217 0.029879 0.030057 0.030057 6,974,417
Jul 20, 2024 0.031794 0.032247 0.028978 0.030170 0.030170 8,172,340
Jul 19, 2024 0.032135 0.032135 0.031726 0.031795 0.031795 5,786,901
Jul 18, 2024 0.032498 0.032951 0.031867 0.032127 0.032127 6,571,900
Jul 17, 2024 0.031162 0.033134 0.030894 0.032496 0.032496 7,616,843
Jul 16, 2024 0.030250 0.031326 0.029737 0.031203 0.031203 7,392,657
Jul 15, 2024 0.031069 0.031479 0.029212 0.030240 0.030240 8,402,562
Jul 14, 2024 0.030828 0.031137 0.030729 0.031069 0.031069 5,740,733
Jul 13, 2024 0.029910 0.031216 0.029384 0.030828 0.030828 6,920,232
Jul 12, 2024 0.029014 0.029953 0.029004 0.029904 0.029904 5,743,747
Jul 11, 2024 0.028122 0.029433 0.027860 0.029014 0.029014 7,330,577
Jul 10, 2024 0.027971 0.028204 0.027843 0.028112 0.028112 5,780,370
Jul 9, 2024 0.028706 0.029337 0.027913 0.028032 0.028032 6,515,130
Jul 8, 2024 0.028761 0.028985 0.028240 0.028712 0.028712 6,800,309
Jul 7, 2024 0.028536 0.029292 0.028486 0.028756 0.028756 5,891,831
Jul 6, 2024 0.027611 0.028617 0.027419 0.028555 0.028555 6,191,830
Jul 5, 2024 0.026844 0.027609 0.025948 0.027608 0.027608 7,852,773
Jul 4, 2024 0.027964 0.028033 0.026552 0.026819 0.026819 7,996,329
Jul 3, 2024 0.029054 0.029600 0.027649 0.027954 0.027954 7,227,217
Jul 2, 2024 0.028901 0.029220 0.028381 0.029054 0.029054 6,427,584
Jul 1, 2024 0.029608 0.029986 0.028702 0.028901 0.028901 6,454,770
Jun 30, 2024 0.029757 0.029927 0.029074 0.029611 0.029611 5,380,859
Jun 29, 2024 0.029935 0.030223 0.029011 0.029751 0.029751 6,127,927
Jun 28, 2024 0.030612 0.030961 0.029919 0.029955 0.029955 5,906,943
Jun 27, 2024 0.030634 0.030970 0.030539 0.030601 0.030601 5,335,088
Jun 26, 2024 0.031395 0.031492 0.030466 0.030634 0.030634 5,854,223
Jun 25, 2024 0.031729 0.032114 0.031315 0.031402 0.031402 6,325,640
Jun 24, 2024 0.032063 0.032067 0.031500 0.031728 0.031728 6,245,033
Jun 23, 2024 0.032236 0.032568 0.032021 0.032065 0.032065 4,675,489
Jun 22, 2024 0.032610 0.032661 0.032141 0.032235 0.032235 5,106,916
Jun 21, 2024 0.033196 0.033642 0.032585 0.032616 0.032616 5,699,657
Jun 20, 2024 0.033307 0.033673 0.032708 0.033203 0.033203 6,382,763
Jun 19, 2024 0.035190 0.035452 0.033043 0.033307 0.033307 7,413,251
Jun 18, 2024 0.034005 0.038100 0.032646 0.035163 0.035163 8,929,718
Jun 17, 2024 0.034050 0.034170 0.033649 0.034004 0.034004 5,587,721
Jun 16, 2024 0.034261 0.034342 0.033824 0.034104 0.034104 4,609,089
Jun 15, 2024 0.034116 0.034413 0.033980 0.034265 0.034265 5,102,114
Jun 14, 2024 0.034686 0.034959 0.034082 0.034116 0.034116 6,197,840
Jun 13, 2024 0.034907 0.035320 0.034636 0.034685 0.034685 5,782,712
Jun 12, 2024 0.035324 0.035647 0.034749 0.034918 0.034918 7,066,358
Jun 11, 2024 0.035595 0.035991 0.035160 0.035310 0.035310 6,162,584
Jun 10, 2024 0.035856 0.036152 0.035495 0.035582 0.035582 5,048,729
Jun 9, 2024 0.035508 0.036184 0.035508 0.035847 0.035847 4,369,738
Jun 8, 2024 0.035827 0.036272 0.035377 0.035515 0.035515 5,440,050
Jun 7, 2024 0.037655 0.037943 0.035776 0.035836 0.035836 6,977,182
Jun 6, 2024 0.038132 0.038502 0.037362 0.037655 0.037655 6,223,399
Jun 5, 2024 0.036641 0.038224 0.036309 0.038132 0.038132 7,305,181
Jun 4, 2024 0.036681 0.036971 0.036284 0.036641 0.036641 5,981,833
Jun 3, 2024 0.036898 0.037097 0.036153 0.036681 0.036681 6,128,313
Jun 2, 2024 0.037276 0.037340 0.036438 0.036898 0.036898 5,069,892
Jun 1, 2024 0.036799 0.037284 0.036598 0.037276 0.037276 4,815,189
May 31, 2024 0.036226 0.037287 0.036103 0.036799 0.036799 6,700,616
May 30, 2024 0.034438 0.036311 0.034302 0.036226 0.036226 6,862,845
May 29, 2024 0.034583 0.034854 0.034264 0.034438 0.034438 5,773,356
May 28, 2024 0.035482 0.035521 0.034534 0.034583 0.034583 6,207,973
May 27, 2024 0.034964 0.035872 0.034352 0.035482 0.035482 6,206,036
May 26, 2024 0.035280 0.035786 0.034916 0.034964 0.034964 4,755,081
May 25, 2024 0.035070 0.035405 0.034913 0.035280 0.035280 4,614,578
May 24, 2024 0.035611 0.035693 0.034728 0.035070 0.035070 6,633,824
May 23, 2024 0.036332 0.036391 0.035348 0.035611 0.035611 6,170,046
May 22, 2024 0.036004 0.036578 0.035752 0.036332 0.036332 5,957,524
May 21, 2024 0.036760 0.037460 0.035348 0.036004 0.036004 8,134,532
May 20, 2024 0.036474 0.036848 0.036126 0.036761 0.036761 5,544,615
May 19, 2024 0.036997 0.037060 0.036073 0.036474 0.036474 4,465,216
May 18, 2024 0.036527 0.037127 0.036077 0.036997 0.036997 4,986,583
May 17, 2024 0.036335 0.036783 0.036035 0.036525 0.036525 5,475,743
May 16, 2024 0.036771 0.036945 0.036016 0.036335 0.036335 5,636,213
May 15, 2024 0.036059 0.036801 0.035826 0.036767 0.036767 5,447,021
May 14, 2024 0.036634 0.036904 0.036047 0.036059 0.036059 5,368,618
May 13, 2024 0.036577 0.037274 0.036251 0.036634 0.036634 5,366,488
May 12, 2024 0.036846 0.037062 0.036425 0.036577 0.036577 4,001,576
May 11, 2024 0.036799 0.037177 0.036537 0.036846 0.036846 4,759,990
May 10, 2024 0.037305 0.037826 0.036767 0.036799 0.036799 5,482,864
May 9, 2024 0.037440 0.037586 0.036557 0.037305 0.037305 5,302,930
May 8, 2024 0.036810 0.038146 0.036400 0.037440 0.037440 7,174,176
May 7, 2024 0.036518 0.038608 0.036216 0.036809 0.036809 8,094,456
May 6, 2024 0.035893 0.038105 0.035390 0.036518 0.036518 7,616,325
May 5, 2024 0.036540 0.037241 0.035823 0.035893 0.035893 6,442,177
May 4, 2024 0.036285 0.037602 0.035945 0.036540 0.036540 6,296,651
May 3, 2024 0.035407 0.036351 0.035028 0.036285 0.036285 6,862,085
May 2, 2024 0.034566 0.035710 0.034382 0.035407 0.035407 6,585,022
May 1, 2024 0.034903 0.035347 0.033709 0.034566 0.034566 8,098,612
Apr 30, 2024 0.034747 0.035353 0.033828 0.034903 0.034903 6,919,862
Apr 29, 2024 0.035035 0.035406 0.034210 0.034747 0.034747 5,368,438
Apr 28, 2024 0.036108 0.036557 0.034818 0.035035 0.035035 7,314,441
Apr 27, 2024 0.038687 0.038860 0.032702 0.036108 0.036108 16,876,068
Apr 26, 2024 0.038946 0.040672 0.038676 0.038687 0.038687 9,313,280
Apr 25, 2024 0.039430 0.040381 0.038840 0.038946 0.038946 7,553,819
Apr 24, 2024 0.038852 0.043841 0.038428 0.039430 0.039430 9,422,165
Apr 23, 2024 0.039114 0.039335 0.038254 0.038852 0.038852 5,627,405
Apr 22, 2024 0.038858 0.039465 0.038375 0.039114 0.039114 5,663,372
Apr 21, 2024 0.039652 0.039906 0.038565 0.038859 0.038859 5,128,727
Apr 20, 2024 0.038938 0.039791 0.038493 0.039652 0.039652 5,530,593
Apr 19, 2024 0.038967 0.041613 0.038543 0.038938 0.038938 8,160,337
Apr 18, 2024 0.037203 0.039192 0.036494 0.038967 0.038967 7,187,861
Apr 17, 2024 0.037339 0.037494 0.036385 0.037203 0.037203 6,388,183
Apr 16, 2024 0.037639 0.038401 0.036964 0.037340 0.037340 6,932,333
Apr 15, 2024 0.037573 0.038743 0.037276 0.037639 0.037639 7,414,482
Apr 14, 2024 0.036547 0.037630 0.035686 0.037573 0.037573 9,523,945
Apr 13, 2024 0.039645 0.039925 0.035933 0.036547 0.036547 10,385,928
Apr 12, 2024 0.042275 0.042362 0.039380 0.039645 0.039645 8,201,146
Apr 11, 2024 0.043789 0.043942 0.041910 0.042275 0.042275 7,736,803
Apr 10, 2024 0.044833 0.045027 0.042690 0.043789 0.043789 8,802,424
Apr 9, 2024 0.046206 0.046683 0.044557 0.044833 0.044833 7,598,037
Apr 8, 2024 0.045121 0.046721 0.044757 0.046206 0.046206 6,926,033
Apr 7, 2024 0.045159 0.045805 0.044848 0.045121 0.045121 4,821,785
Apr 6, 2024 0.044723 0.045239 0.044478 0.045159 0.045159 4,815,320
Apr 5, 2024 0.045795 0.045834 0.044299 0.044723 0.044723 6,348,777
Apr 4, 2024 0.045655 0.046252 0.044688 0.045795 0.045795 7,631,625
Apr 3, 2024 0.045306 0.046121 0.044444 0.045655 0.045655 8,049,013
Apr 2, 2024 0.048085 0.048165 0.045301 0.045306 0.045306 8,722,048
Apr 1, 2024 0.050015 0.050381 0.047584 0.048085 0.048085 9,267,366
Mar 31, 2024 0.048939 0.050143 0.048122 0.050015 0.050015 9,422,224
Mar 30, 2024 0.049733 0.050379 0.048823 0.048939 0.048939 10,714,329
Mar 29, 2024 0.050426 0.052631 0.049282 0.049733 0.049733 15,170,319
Mar 28, 2024 0.049046 0.051027 0.047723 0.050426 0.050426 13,832,145
Mar 27, 2024 0.050818 0.051111 0.048817 0.049046 0.049046 17,414,232
Mar 26, 2024 0.048832 0.057216 0.048588 0.050818 0.050818 34,714,855
Mar 25, 2024 0.047160 0.049660 0.046907 0.048832 0.048832 32,310,405
Mar 24, 2024 0.047171 0.047327 0.046491 0.047160 0.047160 19,289,962
Mar 23, 2024 0.046685 0.047690 0.046269 0.047171 0.047171 31,436,144
Mar 22, 2024 0.045625 0.046841 0.045076 0.046685 0.046685 28,543,383
Mar 21, 2024 0.044758 0.046945 0.044179 0.045625 0.045625 21,341,025
Mar 20, 2024 0.042782 0.044768 0.042058 0.044758 0.044758 18,100,434
Mar 19, 2024 0.044272 0.044668 0.042067 0.042782 0.042782 18,933,571
Mar 18, 2024 0.045696 0.046957 0.044093 0.044272 0.044272 27,005,137
Mar 17, 2024 0.043744 0.046234 0.042451 0.045696 0.045696 27,706,755
Mar 16, 2024 0.047153 0.048095 0.043365 0.043744 0.043744 20,978,193
Mar 15, 2024 0.050784 0.050982 0.046603 0.047153 0.047153 27,913,384
Mar 14, 2024 0.054806 0.054897 0.050381 0.050784 0.050784 21,027,106
Mar 13, 2024 0.054980 0.058211 0.053614 0.054806 0.054806 20,160,869
Mar 12, 2024 0.049247 0.064806 0.047625 0.054980 0.054980 35,490,665
Mar 11, 2024 0.048604 0.049833 0.046575 0.049247 0.049247 25,105,204
Mar 10, 2024 0.044729 0.048763 0.044385 0.048604 0.048604 41,764,960
Mar 9, 2024 0.044701 0.045180 0.044064 0.044729 0.044729 47,261,586
Mar 8, 2024 0.045583 0.045842 0.044062 0.044701 0.044701 59,557,243
Mar 7, 2024 0.043722 0.046126 0.043649 0.045584 0.045584 60,673,904
Mar 6, 2024 0.043185 0.044488 0.042544 0.043722 0.043722 54,841,760
Mar 5, 2024 0.046731 0.046731 0.042217 0.043186 0.043186 59,773,094
Mar 4, 2024 0.045172 0.049422 0.043971 0.046739 0.046739 45,293,089
Mar 3, 2024 0.048026 0.048222 0.043018 0.045192 0.045192 23,176,581
Mar 2, 2024 0.041382 0.049163 0.041167 0.048011 0.048011 25,202,569
Mar 1, 2024 0.040690 0.042040 0.040643 0.041376 0.041376 30,921,765
Feb 29, 2024 0.040689 0.041543 0.040293 0.040693 0.040693 43,577,747
Feb 28, 2024 0.040028 0.042165 0.039703 0.040697 0.040697 35,286,076
Feb 27, 2024 0.040942 0.041527 0.039650 0.040030 0.040030 45,494,688
Feb 26, 2024 0.040565 0.041192 0.040010 0.040932 0.040932 31,441,199
Feb 25, 2024 0.041668 0.041684 0.040247 0.040570 0.040570 15,357,730
Feb 24, 2024 0.041056 0.042466 0.040776 0.041670 0.041670 13,917,991
Feb 23, 2024 0.041580 0.041891 0.040363 0.041039 0.041039 14,643,547
Feb 22, 2024 0.041515 0.041787 0.041077 0.041576 0.041576 15,002,532
Feb 21, 2024 0.041815 0.041858 0.040662 0.041514 0.041514 28,335,099
Feb 20, 2024 0.042481 0.043667 0.041375 0.041823 0.041823 31,448,951
Feb 19, 2024 0.043164 0.043239 0.041000 0.042481 0.042481 29,371,123
Feb 18, 2024 0.042113 0.043566 0.040916 0.043165 0.043165 32,353,991
Feb 17, 2024 0.042776 0.043006 0.041341 0.042119 0.042119 33,321,909
Feb 16, 2024 0.043716 0.044011 0.042756 0.042774 0.042774 35,596,349
Feb 15, 2024 0.044049 0.044300 0.043612 0.043717 0.043717 30,787,026
Feb 14, 2024 0.043798 0.044319 0.043363 0.044049 0.044049 25,745,509
Feb 13, 2024 0.044961 0.045194 0.043457 0.043794 0.043794 33,942,266
Feb 12, 2024 0.043420 0.045390 0.043332 0.044965 0.044965 34,474,826
Feb 11, 2024 0.043654 0.044087 0.043211 0.043415 0.043415 19,475,055
Feb 10, 2024 0.044169 0.044500 0.043503 0.043644 0.043644 13,942,481
Feb 9, 2024 0.042589 0.044438 0.042291 0.044169 0.044169 19,827,114
Feb 8, 2024 0.042417 0.043451 0.042389 0.042593 0.042593 25,803,310
Feb 7, 2024 0.042748 0.042997 0.042054 0.042415 0.042415 22,322,647
Feb 6, 2024 0.042501 0.043424 0.042413 0.042752 0.042752 14,263,407
Feb 5, 2024 0.042834 0.043044 0.042098 0.042464 0.042464 19,960,782
Feb 4, 2024 0.043236 0.043467 0.042828 0.042849 0.042849 19,269,691
Feb 3, 2024 0.043303 0.043592 0.042985 0.043246 0.043246 32,112,039
Feb 2, 2024 0.043033 0.043672 0.042911 0.043246 0.043246 37,403,253
Feb 1, 2024 0.043493 0.043827 0.042841 0.043032 0.043032 23,712,317
Jan 31, 2024 0.044671 0.044689 0.043229 0.043491 0.043491 23,173,420
Jan 30, 2024 0.045916 0.046067 0.044350 0.044696 0.044696 27,079,726
Jan 29, 2024 0.045189 0.045972 0.044874 0.045916 0.045916 26,322,103
Jan 28, 2024 0.045633 0.045921 0.045092 0.045202 0.045202 23,347,266
Jan 27, 2024 0.045353 0.045652 0.044991 0.045553 0.045553 23,924,215
Jan 26, 2024 0.044191 0.045518 0.043789 0.045424 0.045424 27,529,465
Jan 25, 2024 0.044664 0.045374 0.044088 0.044104 0.044104 28,662,261
Jan 24, 2024 0.044027 0.045263 0.043826 0.044612 0.044612 31,921,649
Jan 23, 2024 0.045891 0.046119 0.043320 0.044027 0.044027 26,829,027
Jan 22, 2024 0.047318 0.047418 0.045897 0.045897 0.045897 22,373,422
Jan 21, 2024 0.047073 0.047660 0.046845 0.047281 0.047281 20,324,110
Jan 20, 2024 0.046768 0.047190 0.046629 0.047069 0.047069 20,095,977
Jan 19, 2024 0.047397 0.047476 0.046698 0.046778 0.046778 22,462,001
Jan 18, 2024 0.048516 0.048759 0.046857 0.047397 0.047397 24,277,544
Jan 17, 2024 0.049625 0.049677 0.048015 0.048520 0.048520 25,321,759
Jan 16, 2024 0.049119 0.049710 0.048964 0.049631 0.049631 22,667,349
Jan 15, 2024 0.049794 0.050020 0.048842 0.049166 0.049166 23,983,344
Jan 14, 2024 0.049974 0.050457 0.049491 0.049901 0.049901 23,172,777
Jan 13, 2024 0.049370 0.050414 0.049309 0.049938 0.049938 26,264,637
Jan 12, 2024 0.051634 0.052063 0.049298 0.049478 0.049478 28,526,046
Jan 11, 2024 0.049965 0.052896 0.049525 0.051631 0.051631 34,268,643
Jan 10, 2024 0.049099 0.050057 0.048502 0.050032 0.050032 26,051,371
Jan 9, 2024 0.050017 0.050606 0.048599 0.049076 0.049076 17,334,118
Jan 8, 2024 0.049793 0.050642 0.049118 0.050014 0.050014 16,464,583

Related Tickers

BTC-USD Bitcoin USD
97,044.18
-4.68%
 
ETH-USD Ethereum USD
3,400.14
-7.73%
 
USDT-USD Tether USDt USD
1.00
-0.07%
 
XRP-USD XRP USD
2.32
-3.52%
 
BNB-USD BNB USD
702.51
-3.33%
 
SOL-USD Solana USD
201.47
-7.60%
 
DOGE-USD Dogecoin USD
0.35
-10.41%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
ADA-USD Cardano USD
1.01
-8.17%
 
STETH-USD Lido Staked ETH USD
3,392.82
-7.78%
 
WTRX-USD Wrapped TRON USD
0.25
-5.54%
 
TRX-USD TRON USD
0.25
-5.76%
 
AVAX-USD Avalanche USD
39.48
-10.22%
 
WSTETH-USD Lido wstETH USD
4,044.59
-7.62%
 
SUI20947-USD Sui USD
4.82
-5.00%
 
LINK-USD Chainlink USD
21.52
-9.37%
 
TON11419-USD Toncoin USD
5.34
-7.13%
 
XLM-USD Stellar USD
0.43
-3.74%
 
SHIB-USD Shiba Inu USD
0.00
-9.14%
 
WBTC-USD Wrapped Bitcoin USD
96,819.94
-4.73%
 
WETH-USD WETH USD
3,400.64
-7.61%
 
HBAR-USD Hedera USD
0.29
-6.38%
 
DOT-USD Polkadot USD
7.09
-8.56%
 
BCH-USD Bitcoin Cash USD
439.54
-9.11%
 
LEO-USD UNUS SED LEO USD
9.07
-0.21%
 
UNI7083-USD Uniswap USD
13.70
-9.01%
 
PEPE24478-USD Pepe USD
0.00
-9.17%
 
HYPE32196-USD Hyperliquid USD
23.57
-6.50%
 
LTC-USD Litecoin USD
104.37
-8.63%
 
BGB-USD Bitget Token USD
6.52
+4.95%
 
WBETH-USD Wrapped Beacon ETH USD
3,598.15
-7.73%
 
WEETH-USD Wrapped eETH USD
3,597.25
-7.54%
 
BTCB-USD Bitcoin BEP2 USD
96,967.88
-4.86%
 
NEAR-USD NEAR Protocol USD
5.40
-9.71%
 
USDS33039-USD USDS USD
1.02
+2.04%
 
USDE29470-USD Ethena USDe USD
1.00
-0.08%
 
DAI-USD Dai USD
1.00
-0.03%
 
APT21794-USD Aptos USD
9.55
-6.93%
 
ICP-USD Internet Computer USD
11.13
-8.97%
 
AAVE-USD Aave USD
309.98
-9.13%
 
MNT27075-USD Mantle USD
1.28
-5.28%
 
RENDER-USD Render USD
8.19
-6.87%
 
SUSDE-USD Ethena Staked USDe USD
1.14
-0.28%
 
CRO-USD Cronos USD
0.15
-7.57%
 
POL28321-USD POL (ex-MATIC) USD
0.47
-9.49%
 
ETC-USD Ethereum Classic USD
26.11
-8.60%
 
VET-USD VeChain USD
0.05
-9.97%
 
OM-USD MANTRA USD
3.85
-4.98%
 
VIRTUAL-USD Virtuals Protocol USD
3.66
-6.56%
 
TAO22974-USD Bittensor USD
495.88
-10.56%
 
XMR-USD Monero USD
193.36
-4.91%
 
FET-USD Artificial Superintelligence Alliance USD
1.42
-9.17%
 
ARB11841-USD Arbitrum USD
0.82
-9.99%
 
FIL-USD Filecoin USD
5.44
-8.97%
 
ENA-USD Ethena USD
1.04
-11.95%
 
ALGO-USD Algorand USD
0.38
-8.82%
 
JITOSOL-USD Jito Staked SOL USD
234.82
-7.65%
 
KAS-USD Kaspa USD
0.11
-6.62%
 
OKB-USD OKB USD
48.71
-3.58%
 
ATOM-USD Cosmos USD
6.80
-8.16%
 
OP-USD Optimism USD
1.91
-9.64%
 
STX4847-USD Stacks USD
1.60
-11.63%
 
INJ-USD Injective USD
24.24
-6.84%
 
TIA22861-USD Celestia USD
4.89
-10.90%
 
BONK-USD Bonk USD
0.00
-11.30%
 
THETA-USD Theta Network USD
2.31
-10.03%
 
IMX10603-USD Immutable USD
1.33
-9.76%
 
MOVE32452-USD Movement USD
0.98
-8.36%
 
GRT6719-USD The Graph USD
0.22
-10.59%
 
AI16Z-USD ai16z USD
1.87
-17.32%
 
WLD-USD Worldcoin USD
2.34
-9.25%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
97,001.74
-4.83%
 
FTM-USD Fantom USD
0.69
-11.06%
 
ONDO-USD Ondo USD
1.37
-9.75%
 
FDUSD-USD First Digital USD USD
1.00
-0.11%
 
WIF-USD dogwifhat USD
1.86
-10.54%
 
USD0-USD Usual USD USD
1.00
-0.10%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,660.54
-4.22%
 
RETH-USD Rocket Pool ETH USD
3,805.30
-7.89%
 
SEI-USD Sei USD
0.42
-10.08%
 
JASMY-USD JasmyCoin USD
0.03
-10.72%
 
FLOKI-USD FLOKI USD
0.00
-11.14%
 
LDO-USD Lido DAO USD
1.78
-11.48%
 
FTN-USD Fasttoken USD
3.66
+0.83%
 
RAY-USD Raydium USD
5.47
-2.05%
 
LBTC33652-USD Lombard Staked BTC USD
96,824.51
-4.93%
 
GT-USD GateToken USD
17.53
-4.80%
 
METH29035-USD Mantle Staked Ether USD
3,579.89
-7.52%
 
SAND-USD The Sandbox USD
0.62
-10.86%
 
RUNE-USD THORChain USD
4.43
-9.25%
 
FLR-USD Flare USD
0.03
-5.87%
 
GALA-USD Gala USD
0.04
-11.99%
 
BBTC31369-USD BounceBit BTC USD
95,691.01
-5.32%
 
BNSOL-USD Binance Staked SOL USD
206.39
-7.52%
 
XTZ-USD Tezos USD
1.32
-8.53%
 
SPX28081-USD SPX6900 USD
1.45
-6.12%
 
MKR-USD Maker USD
1,501.19
-7.65%
 
SOLVBTC-USD SolvBTC USD
96,828.77
-4.64%
 
KCS-USD KuCoin Token USD
10.70
-3.81%