CCC - CoinMarketCap USD

ZetaChain USD Price (ZETA-USD)

0.214092
-0.009942
(-4.44%)
As of 9:23:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 31, 20250.2116550.2147930.2044110.2140920.21409225,435,046
May 30, 20250.2409250.2423810.2095130.2115920.21159231,043,224
May 29, 20250.2522700.2596430.2404670.2409250.24092516,729,080
May 28, 20250.2564950.2588740.2449630.2522700.25227012,991,641
May 27, 20250.2519280.2596560.2452290.2564950.25649515,534,715
May 26, 20250.2562270.2578110.2486000.2519280.25192810,524,520
May 25, 20250.2557470.2567790.2409100.2562270.25622714,091,970
May 24, 20250.2529670.2615770.2519480.2557470.25574711,100,099
May 23, 20250.2763560.2854900.2522630.2529670.25296724,741,986
May 22, 20250.2617460.2764850.2614670.2763520.27635215,991,512
May 21, 20250.2566730.2677220.2531660.2617460.26174619,065,768
May 20, 20250.2546660.2613150.2469860.2566730.25667315,192,275
May 19, 20250.2612810.2628790.2420990.2546660.25466616,929,513
May 18, 20250.2494070.2672550.2464790.2612800.26128014,736,522
May 17, 20250.2592550.2595130.2458490.2494070.24940712,388,722
May 16, 20250.2634770.2714880.2578010.2592550.25925514,881,009
May 15, 20250.2851440.2866410.2583370.2634740.26347425,103,044
May 14, 20250.3046760.3068320.2823570.2851440.28514424,919,818
May 13, 20250.2983460.3055240.2794320.3046760.30467623,256,939
May 12, 20250.2987420.3058660.2823770.2983460.29834627,925,847
May 11, 20250.3130260.3130260.2931420.2987410.29874121,835,653
May 10, 20250.2982940.3133550.2926500.3130260.31302627,347,785
May 9, 20250.2705660.2982940.2705410.2982940.29829440,859,782
May 8, 20250.2469800.2731500.2465850.2705660.27056626,944,252
May 7, 20250.2363900.2479430.2356980.2469800.24698014,106,196
May 6, 20250.2453060.2535100.2260690.2363900.23639022,608,818
May 5, 20250.2474840.2533740.2404950.2453060.24530614,897,490
May 4, 20250.2597480.2598600.2459470.2474840.24748415,051,738
May 3, 20250.2848690.2850830.2581490.2597480.25974820,329,829
May 2, 20250.2744740.2854750.2699120.2848690.28486944,467,225
May 1, 20250.2724230.2761640.2659180.2743420.27434235,014,463
Apr 30, 20250.2596780.2869150.2596770.2724210.27242186,386,596
Apr 29, 20250.2607570.2878930.2564110.2596780.25967868,906,563
Apr 28, 20250.2511930.2755280.2436810.2607570.26075727,424,617
Apr 27, 20250.2687440.2687710.2500900.2511910.25119117,445,513
Apr 26, 20250.2673070.2733940.2584670.2687440.26874418,702,163
Apr 25, 20250.2668780.2839990.2613640.2673020.26730248,673,681
Apr 24, 20250.2688260.2694850.2516940.2668780.26687824,952,087
Apr 23, 20250.2499560.2704570.2468180.2688260.26882642,810,884
Apr 22, 20250.2422750.2508510.2282290.2499560.24995626,101,951
Apr 21, 20250.2323310.2432880.2318080.2422760.24227621,016,829
Apr 20, 20250.2350000.2404230.2239130.2323310.23233114,537,539
Apr 19, 20250.2344510.2382700.2269900.2350000.23500012,808,724
Apr 18, 20250.2243200.2361370.2220400.2344510.23445116,551,864
Apr 17, 20250.2246600.2308260.2153040.2243200.22432018,020,892
Apr 16, 20250.2368960.2415390.2172080.2246600.22466030,639,965
Apr 15, 20250.2249610.2442500.2239470.2368960.23689655,335,999
Apr 14, 20250.2179420.2555160.2167100.2249610.22496174,632,048
Apr 13, 20250.2421810.2424930.2143920.2179410.21794119,728,861
Apr 12, 20250.2367020.2519260.2354600.2421810.24218149,348,496
Apr 11, 20250.2226140.2415240.2203220.2367020.23670229,724,160
Apr 10, 20250.2225430.2355900.2170330.2226140.22261435,367,485
Apr 9, 20250.1998920.2250780.1908410.2225440.22254432,708,500
Apr 8, 20250.2189390.2213690.1987260.1998580.19985830,566,229
Apr 7, 20250.2091330.2240150.1914020.2189390.21893972,804,613
Apr 6, 20250.2439670.2439900.2053800.2091330.20913325,862,008
Apr 5, 20250.2459550.2540290.2405610.2439670.24396721,323,686
Apr 4, 20250.2563500.2574900.2381550.2459550.24595535,569,512
Apr 3, 20250.2544500.2764300.2507360.2563500.25635051,251,741
Apr 2, 20250.2700190.2727130.2465660.2544500.25445059,533,383
Apr 1, 20250.2884270.2964080.2664990.2700190.27001948,094,155
Mar 31, 20250.2862500.3043690.2772560.2884270.288427101,993,559
Mar 30, 20250.2846040.3077550.2841950.2862510.28625197,737,657
Mar 29, 20250.3218620.3232780.2818080.2846040.28460459,695,872
Mar 28, 20250.3730880.3829310.3166450.3218620.321862130,202,083
Mar 27, 20250.3599790.4363440.3443320.3730880.373088356,060,673
Mar 26, 20250.3206270.3741620.3109570.3599790.359979187,926,567
Mar 25, 20250.3183050.3206270.2967150.3206270.32062769,957,366
Mar 24, 20250.2914900.3553040.2904180.3183050.318305280,329,951
Mar 23, 20250.3739940.4332480.2799790.2914900.291490437,485,023
Mar 22, 20250.2178230.3743930.2178220.3739940.373994386,885,858
Mar 21, 20250.2134670.2178410.2087040.2178230.2178238,523,371
Mar 20, 20250.2237500.2239690.2122840.2134670.21346711,714,506
Mar 19, 20250.2115940.2242350.2113150.2237500.22375021,261,778
Mar 18, 20250.2203140.2220980.2059700.2115940.21159416,451,782
Mar 17, 20250.2054730.2233220.2048040.2203140.22031411,789,043
Mar 16, 20250.2188200.2188230.2041720.2054750.20547510,030,317
Mar 15, 20250.2099960.2212690.2095410.2188200.2188209,969,372
Mar 14, 20250.2079680.2152160.2073870.2100360.21003610,563,955
Mar 13, 20250.2152610.2171410.2015540.2079680.20796814,487,655
Mar 12, 20250.2052680.2214340.2052660.2152610.21526120,361,565
Mar 11, 20250.2005410.2112310.1851330.2052680.20526816,642,470
Mar 10, 20250.2078840.2227050.1956460.2005320.20053213,660,351
Mar 9, 20250.2367550.2386700.2061010.2078840.2078849,938,841
Mar 8, 20250.2401050.2414430.2323830.2367550.2367556,734,811
Mar 7, 20250.2463930.2525240.2322450.2401050.24010518,386,857
Mar 6, 20250.2595880.2638380.2427900.2463930.24639314,559,284
Mar 5, 20250.2432180.2622440.2423820.2595880.25958832,674,168
Mar 4, 20250.2571960.2577460.2260690.2432180.24321826,180,948
Mar 3, 20250.3115450.3134900.2537250.2571960.25719625,811,145
Mar 2, 20250.2931400.3136250.2860620.3115450.31154522,591,845
Mar 1, 20250.2977290.3043800.2859160.2931400.29314014,907,654
Feb 28, 20250.2963480.3066380.2712700.2977290.29772931,816,611
Feb 27, 20250.2879270.3147150.2856110.2963480.29634825,636,352
Feb 26, 20250.2858260.2928660.2740280.2879020.28790219,658,645
Feb 25, 20250.2805350.2901820.2618170.2858260.28582628,615,088
Feb 24, 20250.3315110.3344290.2791970.2805350.28053532,852,965
Feb 23, 20250.3148690.3487070.3147040.3315260.33152672,419,023
Feb 22, 20250.3061750.3196860.3041590.3148690.31486913,757,452
Feb 21, 20250.3169370.3400600.3037200.3061750.30617526,512,654
Feb 20, 20250.3042650.3186670.3029950.3169370.31693711,642,160
Feb 19, 20250.3001830.3075930.2952010.3042650.30426510,612,577
Feb 18, 20250.3155800.3181100.2864200.3001660.30016613,962,391
Feb 17, 20250.3206200.3314190.3100880.3155800.31558013,879,062
Feb 16, 20250.3176210.3317420.3136300.3205920.3205929,976,168
Feb 15, 20250.3265880.3292610.3148600.3176810.3176819,537,847
Feb 14, 20250.3182620.3344130.3146030.3265880.32658814,415,055
Feb 13, 20250.3221720.3246120.3074280.3182620.31826214,955,322
Feb 12, 20250.3054090.3255230.2959200.3221140.32211416,685,441
Feb 11, 20250.3111520.3262190.3004390.3054090.30540914,854,993
Feb 10, 20250.3067200.3135230.2948880.3111340.31113418,795,116
Feb 9, 20250.3093830.3194010.2930630.3067200.30672014,986,790
Feb 8, 20250.2893560.3096380.2873330.3093830.30938312,268,143
Feb 7, 20250.2837080.3093120.2820150.2893560.28935620,961,962
Feb 6, 20250.3004450.3088500.2815000.2837080.28370823,417,054
Feb 5, 20250.3144800.3192340.2975740.3004450.30044517,112,383
Feb 4, 20250.3438460.3469080.3047430.3144820.31448227,219,942
Feb 3, 20250.3412160.3468120.2636550.3438460.34384659,117,409
Feb 2, 20250.3982050.4091700.3284480.3412160.34121632,777,379
Feb 1, 20250.4419180.4474130.3945140.3982050.39820516,237,429
Jan 31, 20250.4378180.4609980.4351150.4419260.44192617,009,600
Jan 30, 20250.4197890.4463730.4157010.4378180.43781814,187,675
Jan 29, 20250.4045700.4366060.4014190.4197680.41976821,137,850
Jan 28, 20250.4329120.4424210.4007830.4045700.40457016,762,834
Jan 27, 20250.4546680.4547390.4079930.4328750.43287529,918,492
Jan 26, 20250.4649440.4801250.4544590.4546680.45466814,072,566
Jan 25, 20250.4532720.4699140.4436110.4649440.46494418,316,591
Jan 24, 20250.4688840.4796510.4474250.4532370.45323718,488,858
Jan 23, 20250.4749920.4807730.4549320.4688840.46888422,542,298
Jan 22, 20250.4863020.4885510.4735000.4749920.47499216,553,341
Jan 21, 20250.4777540.5050910.4506270.4863020.48630225,864,163
Jan 20, 20250.5035520.5382860.4736660.4777540.47775466,888,287
Jan 19, 20250.5211240.5706420.4984530.5035520.503552105,314,399
Jan 18, 20250.5559570.5629860.5079860.5211240.52112425,661,766
Jan 17, 20250.5262480.5573080.5258750.5559530.55595321,888,181
Jan 16, 20250.5470930.5475610.5198300.5262480.52624819,401,564
Jan 15, 20250.5180310.5471010.5036070.5470860.54708619,189,640
Jan 14, 20250.5013520.5206550.5004010.5180310.51803115,417,227
Jan 13, 20250.5260650.5386470.4656280.5013520.50135228,046,379
Jan 12, 20250.5359590.5386560.5195630.5260650.52606512,416,414
Jan 11, 20250.5414770.5456680.5288370.5359590.53595913,853,585
Jan 10, 20250.5294100.5464220.5228860.5414770.54147735,274,647
Jan 9, 20250.5399440.5467890.5126950.5294140.52941428,224,273
Jan 8, 20250.5623940.5692270.5114260.5399440.53994432,355,492
Jan 7, 20250.6151500.6349680.5600100.5623940.56239459,553,005
Jan 6, 20250.6011340.6255060.5899580.6151560.61515624,959,606
Jan 5, 20250.5994890.6061770.5876490.6011340.60113415,795,334
Jan 4, 20250.6029250.6106680.5906700.5994890.59948917,709,844
Jan 3, 20250.5757070.6058300.5646980.6029250.60292518,308,271
Jan 2, 20250.5608760.5853250.5601340.5757070.57570717,112,686
Jan 1, 20250.5448090.5636530.5309740.5608760.56087615,250,185
Dec 31, 20240.5644100.5692510.5406110.5448090.54480918,784,808
Dec 30, 20240.5739630.5907760.5535300.5644100.56441021,767,909
Dec 29, 20240.5972510.6014730.5674910.5739630.57396316,689,218
Dec 28, 20240.5716900.6025060.5648900.5972510.59725115,416,335
Dec 27, 20240.5684920.5966640.5618100.5716900.57169022,784,168
Dec 26, 20240.6165550.6186160.5612150.5684940.56849425,954,243
Dec 25, 20240.6104480.6449110.6063050.6165550.61655563,535,736
Dec 24, 20240.5999520.6167600.5845910.6104430.61044336,743,115
Dec 23, 20240.5720370.6095970.5555070.5999520.59995234,967,589
Dec 22, 20240.5747220.5952270.5564190.5720370.57203734,613,995
Dec 21, 20240.5982390.6373530.5631300.5747220.57472242,352,075
Dec 20, 20240.5688180.6021410.5064660.5982390.59823961,318,350
Dec 19, 20240.6079880.6332790.5513550.5688180.56881869,872,516
Dec 18, 20240.6826110.6881430.6069500.6079880.60798859,373,919
Dec 17, 20240.7190910.7358760.6796980.6826300.68263058,092,772
Dec 16, 20240.7325240.7490890.6967550.7190910.71909143,646,868
Dec 15, 20240.7097680.7361430.6851490.7325240.73252428,769,575
Dec 14, 20240.7547000.7616990.6892780.7097680.70976837,799,993
Dec 13, 20240.7475520.7570620.7263770.7547000.75470051,343,667
Dec 12, 20240.7440950.7847960.7331240.7475520.74755269,594,742
Dec 11, 20240.6851170.7444250.6470010.7440950.74409559,799,343
Dec 10, 20240.7161420.7264550.6277920.6851170.685117117,680,948
Dec 9, 20240.9215620.9215620.6532360.7161420.716142111,327,854
Dec 8, 20240.9266030.9279060.8787680.9182910.91829148,980,654
Dec 7, 20240.9183750.9424150.9020880.9298140.92981464,930,220
Dec 6, 20240.8660660.9371490.8548480.9183750.918375118,752,365
Dec 5, 20240.8929210.9015770.8422020.8688430.86884397,880,513
Dec 4, 20240.9081390.9610900.8798960.8929210.892921160,548,534
Dec 3, 20240.8565810.9121700.8114290.9081390.908139194,645,350
Dec 2, 20240.8819980.8859650.7912630.8565780.856578124,458,285
Dec 1, 20240.8553430.9294450.8308680.8819980.881998159,171,285
Nov 30, 20240.8201190.8773680.7956360.8553430.85534389,414,856
Nov 29, 20240.8276380.8277030.7775150.8201190.82011979,009,255
Nov 28, 20240.7982790.8279510.7731680.8276380.827638118,470,600
Nov 27, 20240.7356330.8018260.7087160.7982790.798279121,031,994
Nov 26, 20240.7435550.7786460.6863040.7356330.735633111,997,636
Nov 25, 20240.7172120.7757270.7024970.7435550.743555141,450,435
Nov 24, 20240.7134140.7467620.6582530.7172120.71721294,611,395
Nov 23, 20240.6775600.7252630.6652270.7134140.71341477,792,109
Nov 22, 20240.6750000.6821140.6364890.6775600.67756061,130,971
Nov 21, 20240.6325980.6889710.6091620.6750000.67500060,378,415
Nov 20, 20240.7053070.7053070.6281160.6325980.63259846,050,460
Nov 19, 20240.7331720.7340390.6878510.7053070.70530747,947,998
Nov 18, 20240.7029030.7420750.6969140.7331720.73317261,166,087
Nov 17, 20240.7597110.7597260.6893920.7029030.70290354,540,560
Nov 16, 20240.7366360.7636890.7127760.7597110.75971165,747,120
Nov 15, 20240.6510070.7464350.6411130.7411750.74117595,042,703
Nov 14, 20240.7030760.7222530.6422710.6510070.65100781,654,713
Nov 13, 20240.7638790.7639980.6739630.7030760.703076126,935,880
Nov 12, 20240.8366520.8598030.7113290.7638790.763879215,775,142
Nov 11, 20240.7954050.8383280.7559210.8366520.836652181,647,806
Nov 10, 20240.7711500.8269230.7440820.7951950.795195208,146,716
Nov 9, 20240.7164190.8146530.6980670.7711500.771150219,252,593
Nov 8, 20240.7136930.7243100.6727810.7164190.71641996,200,080
Nov 7, 20240.6758820.7261480.6752110.7136920.713692154,841,639
Nov 6, 20240.5696500.6772000.5694340.6758820.67588288,714,497
Nov 5, 20240.5535810.5876370.5480030.5696500.56965037,930,355
Nov 4, 20240.5951920.5985480.5402890.5535810.55358133,025,814
Nov 3, 20240.6291670.6306380.5697610.5951920.59519246,622,762
Nov 2, 20240.6481700.6601090.6118010.6291670.62916739,607,102
Nov 1, 20240.6829240.6891910.6342920.6481700.64817081,443,165
Oct 31, 20240.6830700.7311640.6584200.6829240.682924113,833,372
Oct 30, 20240.6629250.7065960.6473950.6830220.68302283,815,696
Oct 29, 20240.6339650.6857800.6269750.6629250.66292563,891,242
Oct 28, 20240.6672350.6748680.5974380.6339650.63396568,595,487
Oct 27, 20240.6311450.6861070.6284790.6672350.66723585,068,194
Oct 26, 20240.6306900.6516980.6149700.6311450.63114548,603,594
Oct 25, 20240.6940830.7220680.6091440.6306900.630690108,529,228
Oct 24, 20240.7212850.7231800.6712880.6940830.694083101,343,333
Oct 23, 20240.6879840.7618080.6866970.7280980.728098217,184,123
Oct 22, 20240.6623640.7034190.6519100.6879840.68798486,132,944
Oct 21, 20240.6676360.6988660.6485540.6623640.66236479,952,376
Oct 20, 20240.6806950.6988030.6515820.6676360.66763669,354,854
Oct 19, 20240.6275880.7198180.6275880.6806950.680695181,346,215
Oct 18, 20240.5998350.6353850.5998280.6275880.62758830,015,697
Oct 17, 20240.6130270.6195170.5860710.5998350.59983522,901,351
Oct 16, 20240.6488630.6521900.6009920.6130270.61302734,637,299
Oct 15, 20240.6257340.6488820.5877300.6488630.64886344,634,928
Oct 14, 20240.5950740.6341550.5811380.6257340.62573431,064,167
Oct 13, 20240.5826630.6092680.5745910.5950740.59507433,243,419
Oct 12, 20240.5806560.5949990.5740850.5826630.58266318,185,932
Oct 11, 20240.5409940.5881400.5370180.5806560.58065632,267,959
Oct 10, 20240.5429750.5474050.5171280.5409940.54099418,018,544
Oct 9, 20240.5707420.5822110.5352690.5429750.54297522,326,850
Oct 8, 20240.5910340.6052900.5634210.5707420.57074223,003,945
Oct 7, 20240.6084060.6336700.5891240.5910340.59103436,534,858
Oct 6, 20240.5978260.6122250.5827180.6084060.60840618,721,191
Oct 5, 20240.5890090.6116730.5822180.5978260.59782630,647,848
Oct 4, 20240.5417970.5991860.5378260.5890090.58900930,997,368
Oct 3, 20240.5749900.5894550.5281120.5417970.54179733,734,508
Oct 2, 20240.5966430.6247940.5608540.5749920.57499245,310,341
Oct 1, 20240.6474800.7066640.5925640.5966430.59664389,439,347
Sep 30, 20240.7179280.7179280.6446540.6474800.64748041,396,110
Sep 29, 20240.7453480.7571020.7065770.7179280.71792862,741,054
Sep 28, 20240.7176070.7846820.7146110.7453480.745348115,567,183
Sep 27, 20240.7038180.7529460.6835720.7176070.71760782,709,572
Sep 26, 20240.6396870.7253630.6171740.7038180.70381879,204,958
Sep 25, 20240.6813530.6830540.6339770.6396870.63968750,146,427
Sep 24, 20240.6596640.7005250.6581710.6813530.681353102,972,546
Sep 23, 20240.6318760.7459430.6122620.6596640.659664195,024,133
Sep 22, 20240.6040700.6885320.5965420.6318760.631876195,044,903
Sep 21, 20240.6222050.6223260.5787290.6040700.60407043,358,141
Sep 20, 20240.6839550.6840360.6129550.6222050.62220585,056,119
Sep 19, 20240.7074220.7448090.6754760.6839550.683955237,135,276
Sep 18, 20240.5240010.7074220.5112450.7074220.707422347,284,448
Sep 17, 20240.5135720.5424940.4896900.5240010.52400147,512,670
Sep 16, 20240.5401270.5734060.4992790.5135890.51358982,334,855
Sep 15, 20240.4799250.5618920.4797510.5401270.540127123,857,250
Sep 14, 20240.4931190.4985980.4723830.4799250.47992512,543,864
Sep 13, 20240.4809430.4966530.4742810.4931190.49311921,282,551
Sep 12, 20240.4585440.4824170.4570040.4809430.48094318,360,670
Sep 11, 20240.4728710.4729590.4437420.4585440.45854413,670,410
Sep 10, 20240.4721710.4790380.4613790.4728780.47287812,233,949
Sep 9, 20240.4596500.4783060.4494130.4721710.47217114,889,805
Sep 8, 20240.4489430.4730590.4449050.4596500.45965016,101,346
Sep 7, 20240.4222740.4625360.4221450.4489580.44895825,230,973
Sep 6, 20240.4342760.4536490.4080880.4222740.42227415,063,732
Sep 5, 20240.4454020.4526910.4300810.4342760.43427614,178,461
Sep 4, 20240.4246240.4593500.4062790.4454010.44540126,195,078
Sep 3, 20240.4659080.4726710.4244100.4246240.42462415,845,364
Sep 2, 20240.4413140.4722550.4369690.4659080.46590817,076,532
Sep 1, 20240.4732160.4756750.4410250.4413140.44131414,028,335
Aug 31, 20240.4911610.4955040.4679540.4732160.47321612,269,435
Aug 30, 20240.4948100.4979480.4652990.4911610.49116118,195,945
Aug 29, 20240.4825520.5161010.4824390.4948100.49481025,004,348
Aug 28, 20240.4947020.5053180.4638270.4825520.48255218,615,051
Aug 27, 20240.5360000.5499550.4864060.4947020.49470222,234,441
Aug 26, 20240.5822730.5847310.5299460.5360000.53600027,310,468
Aug 25, 20240.6194020.6196100.5793320.5822730.58227325,602,360
Aug 24, 20240.6124440.6370390.6095060.6194020.61940242,388,348
Aug 23, 20240.5387050.6195110.5387020.6124440.61244445,066,187
Aug 22, 20240.5231140.5607180.5160650.5387050.53870541,373,446
Aug 21, 20240.5175440.5271460.4987420.5231140.52311423,955,655
Aug 20, 20240.5340210.5384750.5079110.5190010.51900123,925,881
Aug 19, 20240.5255730.5396990.5055680.5340210.53402134,673,597
Aug 18, 20240.5579690.5579690.5254120.5256260.52562626,201,877
Aug 17, 20240.5501890.5716740.5424780.5579690.55796935,344,155
Aug 16, 20240.5711560.5738720.5325230.5501890.55018937,104,779
Aug 15, 20240.6236310.6265230.5631340.5711560.57115652,158,351
Aug 14, 20240.6588640.6589000.6043850.6236620.62366281,317,300
Aug 13, 20240.6522020.7082710.6171280.6588640.658864146,035,752
Aug 12, 20240.6509840.7344990.6350300.6522020.652202162,193,634
Aug 11, 20240.7078200.7536360.6455360.6509440.650944218,874,258
Aug 10, 20240.5113860.7112140.5106050.7078200.707820238,896,243
Aug 9, 20240.4896860.5511510.4807280.5113860.51138671,674,285
Aug 8, 20240.3964940.5107420.3894400.4896860.48968659,605,442
Aug 7, 20240.4146610.4298360.3908380.3965090.39650915,807,101
Aug 6, 20240.3799590.4521040.3799150.4146610.41466138,736,283
Aug 5, 20240.4374890.4394170.3448050.3799590.37995931,539,950
Aug 4, 20240.4411060.4674840.4225910.4374890.43748921,802,701
Aug 3, 20240.4652650.4993180.4352580.4411060.44110623,520,468
Aug 2, 20240.5088540.5117880.4611980.4652650.46526521,249,688
Aug 1, 20240.5384900.5390370.4806560.5088540.50885427,621,957
Jul 31, 20240.5647310.5724250.5372220.5384900.53849016,492,573
Jul 30, 20240.5899870.5998040.5558430.5647310.56473117,372,717
Jul 29, 20240.6052480.6236890.5897310.5899870.58998718,364,584
Jul 28, 20240.6421040.6425830.5991450.6052480.60524816,547,604
Jul 27, 20240.6454520.6616500.6294630.6421040.64210414,550,523
Jul 26, 20240.6164240.6456150.6102140.6454520.64545214,210,850
Jul 25, 20240.6505290.6551700.5900930.6164240.61642423,154,063
Jul 24, 20240.6733580.6887710.6477080.6505290.65052924,687,665
Jul 23, 20240.7211350.7253060.6657280.6733730.67337333,007,428
Jul 22, 20240.7785180.7785190.7139200.7211350.72113526,611,791
Jul 21, 20240.7745670.7816380.7218780.7785180.77851824,472,394
Jul 20, 20240.7532840.7762510.7399290.7745670.77456725,752,035
Jul 19, 20240.7237560.7577480.7088170.7532840.75328427,097,761
Jul 18, 20240.7196410.7657540.7023050.7232660.72326629,220,871
Jul 17, 20240.7292550.7733470.7157180.7196440.71964427,254,493
Jul 16, 20240.7130750.7492380.6723770.7292790.72927927,468,355
Jul 15, 20240.6594470.7201180.6593830.7132750.71327522,143,879
Jul 14, 20240.6466380.6669360.6363330.6594050.65940517,366,902
Jul 13, 20240.6364120.6573860.6318500.6466290.64662918,836,592
Jul 12, 20240.6374410.6491730.6157980.6365450.63654520,572,825
Jul 11, 20240.6842710.7040150.6339590.6373290.63732925,349,755
Jul 10, 20240.6618380.7090270.6538440.6842950.68429528,084,869
Jul 9, 20240.6662090.6846270.6484940.6618790.66187924,433,737
Jul 8, 20240.6612770.7098140.6294710.6661830.66618329,799,505
Jul 7, 20240.6996100.7201220.6592010.6615090.66150925,737,912
Jul 6, 20240.6324900.7066670.6311470.6996600.69966028,614,188
Jul 5, 20240.6810060.6814780.5850050.6311070.63110742,414,249
Jul 4, 20240.7976410.8047720.6777480.6811270.68112728,935,007
Jul 3, 20240.8733230.8777040.7858240.7975950.79759524,395,960
Jul 2, 20240.8409490.8783550.8346610.8732230.87322323,401,279
Jul 1, 20240.8405880.8646040.8339240.8410220.84102223,046,637
Jun 30, 20240.7883190.8485250.7720850.8407600.84076018,261,277
Jun 29, 20240.8016940.8213690.7835220.7877540.78775414,937,780
Jun 28, 20240.8359980.8537090.7947880.8014570.80145718,489,117
Jun 27, 20240.8258580.8570290.8081510.8359850.83598518,310,674
Jun 26, 20240.8549000.8638370.8152700.8258430.82584317,594,559
Jun 25, 20240.8656150.8754140.8429930.8548580.85485825,490,629
Jun 24, 20240.8147960.8670670.7713580.8652570.86525728,303,924
Jun 23, 20240.8387610.8844570.8112680.8149170.81491716,628,928
Jun 22, 20240.8556610.8595540.8336900.8391620.83916214,883,780
Jun 21, 20240.8564400.8837430.8411250.8556270.85562721,998,685
Jun 20, 20240.8390750.9068020.8336400.8564870.85648725,441,604
Jun 19, 20240.8271890.8602440.8116200.8390750.83907524,168,761
Jun 18, 20240.9346090.9363650.7897350.8273670.82736744,576,630
Jun 17, 20241.0355431.0544730.9252840.9348820.93488230,309,275
Jun 16, 20241.0217911.0461511.0042311.0353601.03536016,191,872
Jun 15, 20241.0099571.0589271.0081671.0216931.02169320,671,010
Jun 14, 20241.0430461.0648590.9772621.0102561.01025626,004,871
Jun 13, 20241.1091891.1096831.0379111.0431051.04310525,295,051
Jun 12, 20241.1027851.1431781.0463521.1090291.10902933,350,933
Jun 11, 20241.0917681.1713261.0612091.1029861.10298665,750,820
Jun 10, 20241.1282581.1430751.0803361.0918281.09182822,633,801
Jun 9, 20241.1078161.1435581.0889741.1281431.12814317,442,173
Jun 8, 20241.1347551.1792581.0973611.1080281.10802830,743,256
Jun 7, 20241.2514591.2780261.0462321.1346761.13467651,386,897
Jun 6, 20241.3376311.3651931.2502451.2514691.25146935,961,882
Jun 5, 20241.3315321.3748771.3313121.3376311.33763127,516,871
Jun 4, 20241.3063891.3439261.2986241.3315321.33153223,996,583
Jun 3, 20241.3337371.3751011.3028181.3063891.30638929,201,795
Jun 2, 20241.3118751.3632841.2927181.3337321.33373224,341,757
Jun 1, 20241.3309951.3312651.3006811.3118751.31187518,649,855
May 31, 20241.3092781.3553951.3010461.3309951.33099532,355,054

Related Tickers

BTC-USD Bitcoin USD
104,760.85
-0.10%
 
ETH-USD Ethereum USD
2,542.26
-1.67%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
XRP-USD XRP USD
2.19
-0.06%
 
BNB-USD BNB USD
660.12
-0.89%
 
SOL-USD Solana USD
157.30
-2.10%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
DOGE-USD Dogecoin USD
0.19
-2.83%
 
TRX-USD TRON USD
0.27
-1.98%
 
ADA-USD Cardano USD
0.69
-2.14%
 
WTRX-USD Wrapped TRON USD
0.27
-1.98%
 
STETH-USD Lido Staked ETH USD
2,538.86
-1.53%
 
WBTC-USD Wrapped Bitcoin USD
104,672.97
-0.09%
 
WSTETH-USD Lido wstETH USD
3,054.04
-1.58%
 
HYPE32196-USD Hyperliquid USD
32.86
-1.63%
 
SUI20947-USD Sui USD
3.27
-2.17%
 
LINK-USD Chainlink USD
14.13
-1.01%
 
AVAX-USD Avalanche USD
20.99
-1.19%
 
WETH-USD WETH USD
2,541.33
-1.47%
 
XLM-USD Stellar USD
0.27
-1.94%
 
BCH-USD Bitcoin Cash USD
416.65
+2.02%
 
LEO-USD UNUS SED LEO USD
8.62
-2.10%
 
TON11419-USD Toncoin USD
3.16
-4.65%
 
SHIB-USD Shiba Inu USD
0.00
-1.99%
 
USDS33039-USD USDS USD
1.00
+0.04%
 
HBAR-USD Hedera USD
0.17
-2.09%
 
BTCB-USD Bitcoin BEP2 USD
104,766.77
-0.02%
 
AETHWETH-USD Aave Ethereum WETH USD
2,541.42
-1.67%
 
LTC-USD Litecoin USD
87.63
-0.80%
 
WBETH-USD Wrapped Beacon ETH USD
2,722.44
-1.61%
 
WEETH-USD Wrapped eETH USD
2,715.37
-1.55%
 
DOT-USD Polkadot USD
4.11
-1.34%
 
XMR-USD Monero USD
322.21
-2.69%
 
BGB-USD Bitget Token USD
4.73
-1.52%
 
USDE29470-USD Ethena USDe USD
1.00
+0.12%
 
DAI-USD Dai USD
1.00
+0.01%
 
PEPE24478-USD Pepe USD
0.00
-8.06%
 
PI35697-USD Pi USD
0.66
-2.14%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
104,740.73
+0.10%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
+0.03%
 
UNI7083-USD Uniswap USD
6.16
-4.73%
 
AAVE-USD Aave USD
253.74
-0.60%
 
TAO22974-USD Bittensor USD
430.67
+9.86%
 
SUSDE-USD Ethena Staked USDe USD
1.18
+0.23%
 
OKB-USD OKB USD
50.44
-0.92%
 
APT21794-USD Aptos USD
4.80
-3.36%
 
JITOSOL-USD Jito Staked SOL USD
189.68
-2.05%
 
NEAR-USD NEAR Protocol USD
2.44
-3.09%
 
CRO-USD Cronos USD
0.11
+5.35%
 
ONDO-USD Ondo USD
0.84
-1.20%
 
ICP-USD Internet Computer USD
4.91
-1.00%
 
ETC-USD Ethereum Classic USD
17.09
-2.44%
 
GT-USD GateToken USD
19.22
-1.61%
 
MNT27075-USD Mantle USD
0.68
+1.32%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
11.31
+0.20%
 
TRUMP35336-USD OFFICIAL TRUMP USD
11.30
+0.16%
 
POL28321-USD POL (prev. MATIC) USD
0.21
+0.82%
 
KAS-USD Kaspa USD
0.09
-7.43%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.01%
 
VET-USD VeChain USD
0.02
-1.47%
 
RENDER-USD Render USD
3.89
-1.95%
 
FTN-USD Fasttoken USD
4.44
-0.01%
 
LBTC33652-USD Lombard Staked BTC USD
104,314.40
-0.09%
 
FET-USD Artificial Superintelligence Alliance USD
0.77
-2.15%
 
ENA-USD Ethena USD
0.31
-4.08%
 
WLD-USD Worldcoin USD
1.15
-4.80%
 
FIL-USD Filecoin USD
2.61
+1.05%
 
ATOM-USD Cosmos USD
4.38
-0.23%
 
ALGO-USD Algorand USD
0.20
-2.02%
 
ARB11841-USD Arbitrum USD
0.34
-2.25%
 
FDUSD-USD First Digital USD USD
1.00
+0.02%
 
JUP29210-USD Jupiter USD
0.53
-2.14%
 
JLP-USD Jupiter Perps LP USD
4.46
-0.75%
 
BBTC31369-USD BounceBit BTC USD
105,488.25
+1.65%
 
TIA-USD Celestia USD
2.22
-2.99%
 
KCS-USD KuCoin Token USD
11.27
+0.20%
 
SKY33038-USD Sky USD
0.07
-0.69%
 
BNSOL-USD Binance Staked SOL USD
165.89
-2.14%
 
VIRTUAL-USD Virtuals Protocol USD
2.06
-0.03%
 
BONK-USD Bonk USD
0.00
-2.24%
 
WZEDX-USD Wrapped Zedxion USD
0.32
-0.83%
 
QNT-USD Quant USD
108.22
-0.73%
 
INJ-USD Injective USD
12.33
-4.81%
 
RETH-USD Rocket Pool ETH USD
2,886.49
-2.19%
 
DEXE-USD DeXe USD
14.32
+0.36%
 
IP-USD Story USD
4.23
+6.16%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,651.50
-1.25%
 
STX4847-USD Stacks USD
0.75
-3.18%
 
S32684-USD Sonic (prev. FTM) USD
0.40
-2.11%
 
FLR-USD Flare USD
0.02
-2.19%
 
OP-USD Optimism USD
0.65
-0.83%
 
FORM23635-USD Four USD
2.88
+1.88%
 
FARTCOIN-USD Fartcoin USD
1.09
+0.77%
 
WBNB-USD Wrapped BNB USD
660.24
-0.84%
 
SEI-USD Sei USD
0.19
-2.74%
 
IMX10603-USD Immutable USD
0.56
-0.39%
 
WHITE34143-USD WhiteRock USD
0.00
+43.15%
 
SOLVBTC-USD SolvBTC USD
104,714.77
+0.04%
 
A36462-USD Vaulta USD
0.63
-6.05%
 
XDC-USD XDC Network USD
0.06
+0.43%