CCC - CoinMarketCap USD

0x Protocol USD (ZRX-USD)

0.52 +0.00 (+0.55%)
As of 2:37 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 1, 2024 0.519864 0.519864 0.514872 0.517817 0.517817 22,135,594
May 30, 2024 0.530510 0.537353 0.509683 0.515026 0.515026 22,920,533
May 29, 2024 0.546901 0.554756 0.530145 0.530510 0.530510 23,195,765
May 28, 2024 0.558710 0.558739 0.529585 0.546901 0.546901 29,631,197
May 27, 2024 0.549251 0.569751 0.543045 0.558709 0.558709 24,790,998
May 26, 2024 0.568627 0.571219 0.546189 0.549251 0.549251 19,552,963
May 25, 2024 0.560836 0.579186 0.560485 0.568627 0.568627 31,059,223
May 24, 2024 0.570457 0.581009 0.545208 0.560836 0.560836 36,217,238
May 23, 2024 0.559599 0.601434 0.542909 0.570457 0.570457 123,468,566
May 22, 2024 0.574376 0.591955 0.550089 0.559599 0.559599 50,413,332
May 21, 2024 0.579531 0.589172 0.559451 0.574376 0.574376 48,133,195
May 20, 2024 0.553730 0.582325 0.534602 0.579538 0.579538 61,079,971
May 19, 2024 0.587554 0.608052 0.543025 0.553730 0.553730 75,016,844
May 18, 2024 0.578715 0.611790 0.574534 0.587554 0.587554 151,314,515
May 17, 2024 0.497679 0.584683 0.487247 0.578704 0.578704 141,686,095
May 16, 2024 0.473341 0.527009 0.472947 0.497679 0.497679 95,854,071
May 15, 2024 0.440111 0.475259 0.438550 0.473336 0.473336 36,347,351
May 14, 2024 0.451856 0.456728 0.439089 0.440111 0.440111 19,039,601
May 13, 2024 0.451907 0.467257 0.432775 0.451856 0.451856 20,361,945
May 12, 2024 0.455089 0.460392 0.448468 0.451907 0.451907 10,504,553
May 11, 2024 0.458777 0.468889 0.454819 0.455089 0.455089 15,610,027
May 10, 2024 0.486374 0.494829 0.452939 0.458777 0.458777 20,550,567
May 9, 2024 0.473296 0.490568 0.466600 0.486370 0.486370 15,782,903
May 8, 2024 0.476543 0.487722 0.467882 0.473293 0.473293 19,956,188
May 7, 2024 0.487680 0.500985 0.475903 0.476543 0.476543 19,124,255
May 6, 2024 0.503724 0.515957 0.487417 0.487680 0.487680 20,260,014
May 5, 2024 0.495259 0.508979 0.485641 0.503724 0.503724 15,806,355
May 4, 2024 0.490978 0.500700 0.486544 0.495259 0.495259 17,158,043
May 3, 2024 0.473652 0.496498 0.466944 0.490980 0.490980 19,793,549
May 2, 2024 0.464413 0.476269 0.448985 0.473652 0.473652 23,735,805
May 1, 2024 0.462768 0.468120 0.425593 0.464413 0.464413 30,014,207
Apr 30, 2024 0.497266 0.502618 0.447532 0.462770 0.462770 28,515,192
Apr 29, 2024 0.498863 0.507079 0.485257 0.497266 0.497266 22,089,424
Apr 28, 2024 0.506249 0.520715 0.496563 0.498863 0.498863 18,743,332
Apr 27, 2024 0.507166 0.515688 0.480545 0.506249 0.506249 21,490,945
Apr 26, 2024 0.519217 0.519734 0.501207 0.507166 0.507166 18,507,550
Apr 25, 2024 0.517161 0.531029 0.496266 0.519217 0.519217 24,145,337
Apr 24, 2024 0.558644 0.568129 0.511370 0.517187 0.517187 33,149,039
Apr 23, 2024 0.570803 0.572611 0.552779 0.558657 0.558657 27,911,726
Apr 22, 2024 0.550228 0.575712 0.546082 0.570803 0.570803 30,696,258
Apr 21, 2024 0.551649 0.568080 0.538142 0.550228 0.550228 41,746,180
Apr 20, 2024 0.521009 0.555574 0.512912 0.551649 0.551649 42,531,442
Apr 19, 2024 0.505754 0.539728 0.467835 0.521009 0.521009 52,425,002
Apr 18, 2024 0.487677 0.511172 0.471986 0.505754 0.505754 29,136,015
Apr 17, 2024 0.493162 0.508064 0.467090 0.487650 0.487650 34,695,915
Apr 16, 2024 0.482595 0.496545 0.460722 0.493163 0.493163 30,596,211
Apr 15, 2024 0.501911 0.528043 0.466219 0.482595 0.482595 44,876,263
Apr 14, 2024 0.469180 0.507760 0.445243 0.501911 0.501911 56,200,668
Apr 13, 2024 0.544872 0.549117 0.418013 0.469206 0.469206 78,601,441
Apr 12, 2024 0.640030 0.645436 0.499142 0.544875 0.544875 75,515,683
Apr 11, 2024 0.662087 0.662922 0.636397 0.640030 0.640030 36,200,629
Apr 10, 2024 0.681373 0.683703 0.634414 0.662087 0.662087 51,123,964
Apr 9, 2024 0.734918 0.759238 0.673203 0.681373 0.681373 143,877,095
Apr 8, 2024 0.691030 0.758925 0.678825 0.734918 0.734918 169,988,692
Apr 7, 2024 0.666171 0.705745 0.660581 0.691030 0.691030 83,995,198
Apr 6, 2024 0.654094 0.671014 0.647240 0.666171 0.666171 45,338,786
Apr 5, 2024 0.674311 0.674311 0.637075 0.654094 0.654094 42,401,625
Apr 4, 2024 0.644591 0.683389 0.629489 0.674311 0.674311 60,981,289
Apr 3, 2024 0.652969 0.674441 0.620244 0.644591 0.644591 85,045,795
Apr 2, 2024 0.708897 0.728095 0.647623 0.652969 0.652969 125,407,422
Apr 1, 2024 0.760101 0.760141 0.687122 0.708844 0.708844 123,829,716
Mar 31, 2024 0.776366 0.785624 0.736330 0.760101 0.760101 198,718,231
Mar 30, 2024 0.861396 0.861840 0.734541 0.776366 0.776366 301,022,626
Mar 29, 2024 1.047170 1.066150 0.854725 0.861397 0.861397 304,790,618
Mar 28, 2024 1.068885 1.107642 1.020220 1.047173 1.047173 75,005,992
Mar 27, 2024 1.044468 1.146682 1.034487 1.068885 1.068885 173,221,344
Mar 26, 2024 1.004046 1.090385 1.000385 1.044468 1.044468 140,188,210
Mar 25, 2024 0.920500 1.048111 0.905802 1.004046 1.004046 185,811,329
Mar 24, 2024 0.853005 0.926458 0.839442 0.920500 0.920500 101,529,724
Mar 23, 2024 0.876118 0.878273 0.852914 0.853005 0.853005 58,312,109
Mar 22, 2024 0.872446 0.973844 0.847027 0.876118 0.876118 247,639,708
Mar 21, 2024 1.205258 1.234664 0.850156 0.872445 0.872445 498,641,454
Mar 20, 2024 1.140370 1.286464 1.115077 1.205258 1.205258 206,399,706
Mar 19, 2024 1.182465 1.247077 1.091475 1.140370 1.140370 201,180,296
Mar 18, 2024 1.308213 1.327659 1.145641 1.182574 1.182574 161,374,478
Mar 17, 2024 1.356271 1.434135 1.286009 1.308213 1.308213 302,699,636
Mar 16, 2024 1.325810 1.390820 1.070125 1.356283 1.356283 510,162,337
Mar 15, 2024 1.340532 1.387392 1.187743 1.325810 1.325810 466,790,182
Mar 14, 2024 1.090391 1.432026 1.036449 1.340525 1.340525 683,495,276
Mar 13, 2024 0.938313 1.090190 0.914640 1.090190 1.090190 233,836,751
Mar 12, 2024 0.824026 1.057497 0.808420 0.938313 0.938313 613,846,370
Mar 11, 2024 0.798277 1.069234 0.778775 0.824026 0.824026 605,128,639
Mar 10, 2024 0.577152 0.815261 0.569011 0.798276 0.798276 614,320,342
Mar 9, 2024 0.557936 0.605758 0.541319 0.577151 0.577151 70,917,790
Mar 8, 2024 0.516168 0.580450 0.502996 0.557936 0.557936 118,327,112
Mar 7, 2024 0.530148 0.570273 0.501192 0.516174 0.516174 174,567,913
Mar 6, 2024 0.406056 0.530658 0.390684 0.530148 0.530148 269,106,769
Mar 5, 2024 0.440619 0.463361 0.368054 0.406046 0.406046 104,230,480
Mar 4, 2024 0.419592 0.450501 0.415301 0.440572 0.440572 70,328,762
Mar 3, 2024 0.431805 0.431805 0.395700 0.419637 0.419637 32,294,077
Mar 2, 2024 0.408291 0.435949 0.407952 0.431821 0.431821 39,941,013
Mar 1, 2024 0.380589 0.408298 0.380589 0.408298 0.408298 38,304,455
Feb 29, 2024 0.369062 0.391836 0.365691 0.380591 0.380591 54,286,495
Feb 28, 2024 0.379892 0.396380 0.343160 0.369088 0.369088 48,994,647
Feb 27, 2024 0.372548 0.381445 0.369556 0.379907 0.379907 23,034,279
Feb 26, 2024 0.370831 0.379164 0.353005 0.372541 0.372541 39,604,806
Feb 25, 2024 0.361793 0.370789 0.355070 0.370789 0.370789 18,633,843
Feb 24, 2024 0.351136 0.376192 0.343765 0.361788 0.361788 27,049,257
Feb 23, 2024 0.352373 0.362380 0.344150 0.351126 0.351126 28,372,690
Feb 22, 2024 0.351502 0.361695 0.342408 0.352425 0.352425 20,971,143
Feb 21, 2024 0.368007 0.368614 0.334200 0.351504 0.351504 30,654,914
Feb 20, 2024 0.364855 0.372898 0.348254 0.368022 0.368022 40,542,170
Feb 19, 2024 0.354615 0.366993 0.353105 0.364855 0.364855 25,284,553
Feb 18, 2024 0.342875 0.357336 0.339859 0.354552 0.354552 23,806,917
Feb 17, 2024 0.343559 0.347840 0.329657 0.342853 0.342853 20,308,926
Feb 16, 2024 0.340818 0.350891 0.335945 0.343562 0.343562 25,323,582
Feb 15, 2024 0.332649 0.342521 0.331336 0.340790 0.340790 29,298,336
Feb 14, 2024 0.325544 0.335738 0.322082 0.332611 0.332611 16,073,413
Feb 13, 2024 0.328580 0.330097 0.317691 0.325560 0.325560 16,351,160
Feb 12, 2024 0.319245 0.329138 0.312628 0.328580 0.328580 15,446,590
Feb 11, 2024 0.318898 0.326819 0.316667 0.319230 0.319230 16,290,718
Feb 10, 2024 0.323418 0.325121 0.316801 0.318905 0.318905 10,367,896
Feb 9, 2024 0.315635 0.325357 0.315635 0.323406 0.323406 15,588,980
Feb 8, 2024 0.319336 0.320382 0.314448 0.315630 0.315630 11,600,301
Feb 7, 2024 0.315750 0.320819 0.310143 0.319350 0.319350 10,073,889
Feb 6, 2024 0.312962 0.316347 0.310596 0.315752 0.315752 8,351,113
Feb 5, 2024 0.311590 0.315426 0.305183 0.312979 0.312979 9,838,423
Feb 4, 2024 0.317468 0.318197 0.310941 0.311617 0.311617 9,268,257
Feb 3, 2024 0.322396 0.325186 0.316114 0.317468 0.317468 9,616,374
Feb 2, 2024 0.319913 0.323628 0.316564 0.322391 0.322391 13,915,883
Feb 1, 2024 0.316347 0.320046 0.309020 0.319884 0.319884 18,160,525
Jan 31, 2024 0.331315 0.340113 0.314891 0.316351 0.316351 34,296,395
Jan 30, 2024 0.346789 0.346991 0.330194 0.331396 0.331396 41,020,094
Jan 29, 2024 0.347417 0.348835 0.334801 0.346789 0.346789 51,744,582
Jan 28, 2024 0.385753 0.405182 0.347083 0.347377 0.347377 146,938,157
Jan 27, 2024 0.349614 0.408357 0.341776 0.385650 0.385650 184,497,630
Jan 26, 2024 0.302732 0.377999 0.300234 0.349445 0.349445 125,320,451
Jan 25, 2024 0.302653 0.309711 0.296314 0.302757 0.302757 12,173,105
Jan 24, 2024 0.293940 0.303215 0.289523 0.302672 0.302672 12,439,864
Jan 23, 2024 0.298637 0.305128 0.279113 0.293854 0.293854 18,439,252
Jan 22, 2024 0.318065 0.320356 0.297343 0.298630 0.298630 17,844,806
Jan 21, 2024 0.328117 0.332104 0.318069 0.318069 0.318069 17,745,377
Jan 20, 2024 0.317361 0.328849 0.311097 0.328033 0.328033 12,258,208
Jan 19, 2024 0.317452 0.321798 0.301915 0.317361 0.317361 19,320,951
Jan 18, 2024 0.334810 0.339601 0.312512 0.317445 0.317445 16,109,134
Jan 17, 2024 0.337540 0.340018 0.331700 0.334767 0.334767 17,255,214
Jan 16, 2024 0.337229 0.342489 0.330244 0.337557 0.337557 18,893,503
Jan 15, 2024 0.330604 0.343467 0.330577 0.337264 0.337264 19,637,247
Jan 14, 2024 0.341838 0.349385 0.330382 0.330662 0.330662 21,940,222
Jan 13, 2024 0.349239 0.351039 0.329596 0.341820 0.341820 29,687,653
Jan 12, 2024 0.347355 0.368820 0.328144 0.349233 0.349233 76,647,675
Jan 11, 2024 0.333729 0.352799 0.331672 0.347382 0.347382 41,337,726
Jan 10, 2024 0.322360 0.340618 0.304436 0.333656 0.333656 59,463,894
Jan 9, 2024 0.323269 0.329645 0.297822 0.322118 0.322118 48,729,227
Jan 8, 2024 0.308993 0.324108 0.285597 0.323148 0.323148 37,841,812
Jan 7, 2024 0.329715 0.336255 0.307205 0.308963 0.308963 23,076,350
Jan 6, 2024 0.335281 0.335598 0.310167 0.329620 0.329620 18,443,336
Jan 5, 2024 0.351547 0.357833 0.320692 0.335140 0.335140 44,518,492
Jan 4, 2024 0.330558 0.353291 0.324372 0.351582 0.351582 31,403,628
Jan 3, 2024 0.371080 0.377393 0.306616 0.330460 0.330460 62,499,425
Jan 2, 2024 0.373773 0.382540 0.365964 0.371074 0.371074 38,179,117
Jan 1, 2024 0.370925 0.376946 0.363262 0.373677 0.373677 24,140,895
Dec 31, 2023 0.365860 0.385237 0.361108 0.370244 0.370244 28,986,957
Dec 30, 2023 0.366692 0.368065 0.354502 0.365907 0.365907 20,331,759
Dec 29, 2023 0.372628 0.380301 0.355045 0.366697 0.366697 30,165,335
Dec 28, 2023 0.362303 0.396019 0.362303 0.372667 0.372667 85,629,862
Dec 27, 2023 0.359264 0.363576 0.344239 0.362283 0.362283 31,378,040
Dec 26, 2023 0.368161 0.375334 0.347240 0.359356 0.359356 32,197,966
Dec 25, 2023 0.358030 0.371416 0.355547 0.368145 0.368145 16,539,695
Dec 24, 2023 0.367629 0.373743 0.354519 0.358002 0.358002 30,695,138
Dec 23, 2023 0.369680 0.370072 0.356717 0.367568 0.367568 29,605,464
Dec 22, 2023 0.374549 0.376649 0.363677 0.369614 0.369614 35,918,997
Dec 21, 2023 0.379830 0.382957 0.372880 0.374560 0.374560 21,916,929
Dec 20, 2023 0.366943 0.385776 0.366943 0.379809 0.379809 15,378,557
Dec 19, 2023 0.367338 0.374321 0.361686 0.366986 0.366986 13,486,150
Dec 18, 2023 0.373189 0.374755 0.345442 0.367321 0.367321 22,256,195
Dec 17, 2023 0.385523 0.388356 0.372169 0.373230 0.373230 21,400,387
Dec 16, 2023 0.372246 0.392378 0.369642 0.385519 0.385519 21,699,927
Dec 15, 2023 0.390734 0.390920 0.372230 0.372245 0.372245 24,799,889
Dec 14, 2023 0.381982 0.393407 0.376622 0.390739 0.390739 28,065,923
Dec 13, 2023 0.372827 0.384801 0.358126 0.381850 0.381850 33,575,100
Dec 12, 2023 0.379499 0.385270 0.366222 0.372832 0.372832 54,686,794
Dec 11, 2023 0.420597 0.421184 0.370562 0.379505 0.379505 71,935,633
Dec 10, 2023 0.431353 0.445354 0.414591 0.420586 0.420586 53,381,394
Dec 9, 2023 0.430066 0.448516 0.427015 0.431313 0.431313 61,828,541
Dec 8, 2023 0.413896 0.430460 0.406875 0.430082 0.430082 61,763,719
Dec 7, 2023 0.409020 0.416325 0.396442 0.413881 0.413881 65,131,942
Dec 6, 2023 0.417324 0.421006 0.401672 0.408916 0.408916 73,901,622
Dec 5, 2023 0.413456 0.429882 0.408886 0.417325 0.417325 73,425,895
Dec 4, 2023 0.404300 0.416993 0.394100 0.413446 0.413446 59,898,534
Dec 3, 2023 0.413668 0.416138 0.396978 0.404310 0.404310 30,390,159
Dec 2, 2023 0.402060 0.414041 0.398774 0.413666 0.413666 25,832,971
Dec 1, 2023 0.382842 0.404862 0.378001 0.402109 0.402109 57,248,037
Nov 30, 2023 0.396430 0.396612 0.380524 0.382793 0.382793 22,788,674
Nov 29, 2023 0.395901 0.404257 0.387362 0.396444 0.396444 33,885,637
Nov 28, 2023 0.391381 0.396800 0.372901 0.395872 0.395872 39,987,348
Nov 27, 2023 0.401292 0.402731 0.382700 0.391376 0.391376 42,340,075
Nov 26, 2023 0.428741 0.431771 0.396669 0.401345 0.401345 55,170,477
Nov 25, 2023 0.435157 0.440368 0.419512 0.428723 0.428723 43,091,697
Nov 24, 2023 0.425462 0.437621 0.414738 0.435184 0.435184 68,700,024
Nov 23, 2023 0.404313 0.453532 0.404054 0.425485 0.425485 168,552,605
Nov 22, 2023 0.373092 0.410761 0.368335 0.404431 0.404431 63,506,786
Nov 21, 2023 0.395780 0.407818 0.371644 0.373230 0.373230 76,949,656
Nov 20, 2023 0.401015 0.404181 0.387270 0.395741 0.395741 52,026,184
Nov 19, 2023 0.399690 0.432521 0.385301 0.400972 0.400972 103,305,890
Nov 18, 2023 0.427640 0.428019 0.374824 0.399676 0.399676 70,045,859
Nov 17, 2023 0.468641 0.474973 0.409828 0.427607 0.427607 95,846,673
Nov 16, 2023 0.523422 0.623151 0.460999 0.468705 0.468705 343,725,988
Nov 15, 2023 0.520559 0.547801 0.495928 0.522884 0.522884 127,013,082
Nov 14, 2023 0.516286 0.552128 0.486975 0.520506 0.520506 210,453,340
Nov 13, 2023 0.496897 0.616648 0.481126 0.516351 0.516351 443,404,859
Nov 12, 2023 0.459791 0.569006 0.442669 0.496887 0.496887 642,218,656
Nov 11, 2023 0.287979 0.462896 0.287390 0.459776 0.459776 611,121,989
Nov 10, 2023 0.282396 0.290766 0.274487 0.287995 0.287995 29,801,868
Nov 9, 2023 0.292098 0.294946 0.262383 0.282380 0.282380 49,043,856
Nov 8, 2023 0.278937 0.293837 0.274567 0.292029 0.292029 40,344,584
Nov 7, 2023 0.271841 0.279035 0.263519 0.278952 0.278952 29,837,922
Nov 6, 2023 0.267120 0.273268 0.257458 0.271807 0.271807 19,502,253
Nov 5, 2023 0.276452 0.278883 0.263227 0.267118 0.267118 23,961,475
Nov 4, 2023 0.267628 0.277578 0.263067 0.276462 0.276462 22,203,589
Nov 3, 2023 0.259691 0.267570 0.249238 0.267570 0.267570 19,809,703
Nov 2, 2023 0.274125 0.275199 0.253816 0.259704 0.259704 34,060,152
Nov 1, 2023 0.281385 0.285684 0.261046 0.274096 0.274096 52,009,865
Oct 31, 2023 0.266165 0.316194 0.266165 0.281403 0.281403 236,584,203
Oct 30, 2023 0.259820 0.278651 0.258022 0.266161 0.266161 57,879,355
Oct 29, 2023 0.238119 0.268062 0.236227 0.259826 0.259826 54,123,444
Oct 28, 2023 0.233852 0.241295 0.233564 0.238124 0.238124 15,256,035
Oct 27, 2023 0.236202 0.238670 0.228483 0.233861 0.233861 15,160,421
Oct 26, 2023 0.250884 0.250884 0.228746 0.236199 0.236199 24,650,979
Oct 25, 2023 0.235835 0.253319 0.235669 0.250877 0.250877 40,494,178
Oct 24, 2023 0.229998 0.242999 0.226218 0.235792 0.235792 43,437,735
Oct 23, 2023 0.221446 0.230735 0.214414 0.229994 0.229994 26,619,103
Oct 22, 2023 0.225218 0.227793 0.216400 0.221532 0.221532 21,781,077
Oct 21, 2023 0.214898 0.232982 0.213150 0.225096 0.225096 42,874,299
Oct 20, 2023 0.206670 0.216290 0.203662 0.214895 0.214895 26,043,963
Oct 19, 2023 0.227927 0.227959 0.206045 0.206674 0.206674 31,063,082
Oct 18, 2023 0.253802 0.263991 0.224638 0.227913 0.227913 68,474,604
Oct 17, 2023 0.238672 0.267369 0.237581 0.253831 0.253831 151,522,282
Oct 16, 2023 0.217366 0.254347 0.214881 0.238626 0.238626 114,967,812
Oct 15, 2023 0.211488 0.245741 0.210116 0.217344 0.217344 98,539,972
Oct 14, 2023 0.200738 0.214425 0.198533 0.211479 0.211479 57,240,560
Oct 13, 2023 0.187878 0.205401 0.187683 0.200723 0.200723 58,475,638
Oct 12, 2023 0.194004 0.194522 0.184905 0.187879 0.187879 16,843,764
Oct 11, 2023 0.191306 0.202394 0.191002 0.194065 0.194065 34,551,319
Oct 10, 2023 0.195091 0.199790 0.187627 0.191316 0.191316 40,541,972
Oct 9, 2023 0.214456 0.216509 0.192651 0.195081 0.195081 73,742,070
Oct 8, 2023 0.184928 0.260113 0.184928 0.214434 0.214434 209,449,816
Oct 7, 2023 0.185365 0.186995 0.183347 0.184944 0.184944 7,956,655
Oct 6, 2023 0.181226 0.185370 0.180934 0.185370 0.185370 8,772,567
Oct 5, 2023 0.183322 0.184310 0.180180 0.181226 0.181226 17,970,245
Oct 4, 2023 0.185560 0.185560 0.178848 0.183317 0.183317 7,456,978
Oct 3, 2023 0.190122 0.190670 0.185055 0.185522 0.185522 7,896,374
Oct 2, 2023 0.197315 0.197742 0.186964 0.190120 0.190120 9,769,123
Oct 1, 2023 0.190834 0.199140 0.190724 0.197338 0.197338 8,377,515
Sep 30, 2023 0.195115 0.195115 0.188999 0.190860 0.190860 7,275,959
Sep 29, 2023 0.195706 0.199068 0.194204 0.195164 0.195164 17,040,838
Sep 28, 2023 0.184946 0.195976 0.184412 0.195703 0.195703 21,845,730
Sep 27, 2023 0.182522 0.187429 0.181848 0.184942 0.184942 12,511,868
Sep 26, 2023 0.182834 0.183432 0.180333 0.182523 0.182523 15,314,786
Sep 25, 2023 0.184139 0.185777 0.180801 0.182819 0.182819 15,673,166
Sep 24, 2023 0.189543 0.189584 0.183880 0.184208 0.184208 7,264,742
Sep 23, 2023 0.186847 0.190855 0.186808 0.189535 0.189535 9,026,341
Sep 22, 2023 0.183713 0.188395 0.183612 0.186850 0.186850 11,714,754
Sep 21, 2023 0.183660 0.191179 0.179291 0.183740 0.183740 34,208,388
Sep 20, 2023 0.182895 0.183657 0.177482 0.183642 0.183642 12,038,804
Sep 19, 2023 0.180797 0.184940 0.179467 0.182895 0.182895 8,629,647
Sep 18, 2023 0.179187 0.187439 0.177639 0.180823 0.180823 11,846,005
Sep 17, 2023 0.189109 0.189169 0.178206 0.179186 0.179186 11,583,625
Sep 16, 2023 0.189425 0.193973 0.185001 0.189111 0.189111 17,067,817
Sep 15, 2023 0.178644 0.190334 0.178335 0.189428 0.189428 18,806,187
Sep 14, 2023 0.173631 0.182353 0.172724 0.178669 0.178669 9,717,494
Sep 13, 2023 0.164626 0.175017 0.164416 0.173656 0.173656 10,822,255
Sep 12, 2023 0.158121 0.168929 0.158117 0.164603 0.164603 14,957,782
Sep 11, 2023 0.167052 0.167519 0.155789 0.158119 0.158119 8,204,154
Sep 10, 2023 0.171045 0.171416 0.165471 0.167048 0.167048 6,947,707
Sep 9, 2023 0.174135 0.174277 0.169039 0.171060 0.171060 5,708,791
Sep 8, 2023 0.170500 0.178187 0.170326 0.174110 0.174110 10,299,485
Sep 7, 2023 0.174923 0.174946 0.167591 0.170493 0.170493 9,355,733
Sep 6, 2023 0.177626 0.178115 0.171284 0.174914 0.174914 9,129,791
Sep 5, 2023 0.168876 0.179733 0.167563 0.177624 0.177624 12,406,061
Sep 4, 2023 0.164426 0.171733 0.164365 0.168873 0.168873 15,811,071
Sep 3, 2023 0.164069 0.170545 0.162828 0.164467 0.164467 7,693,792
Sep 2, 2023 0.162284 0.164162 0.160526 0.164069 0.164069 5,837,170
Sep 1, 2023 0.165031 0.166129 0.160861 0.162285 0.162285 5,871,295
Aug 31, 2023 0.173477 0.173825 0.163603 0.165032 0.165032 8,818,782
Aug 30, 2023 0.179006 0.179208 0.172838 0.173472 0.173472 5,742,333
Aug 29, 2023 0.171287 0.179883 0.166246 0.179005 0.179005 8,196,430
Aug 28, 2023 0.171732 0.173390 0.167069 0.171301 0.171301 8,435,254
Aug 27, 2023 0.171217 0.172301 0.169825 0.171730 0.171730 5,308,185
Aug 26, 2023 0.172274 0.174007 0.170390 0.171222 0.171222 5,181,172
Aug 25, 2023 0.173364 0.173416 0.169563 0.172273 0.172273 6,772,889
Aug 24, 2023 0.176688 0.177295 0.172094 0.173352 0.173352 7,503,581
Aug 23, 2023 0.173147 0.179077 0.171380 0.176674 0.176674 8,898,218
Aug 22, 2023 0.174341 0.174496 0.167895 0.173133 0.173133 8,806,374
Aug 21, 2023 0.178978 0.179017 0.172511 0.174335 0.174335 9,232,813
Aug 20, 2023 0.177910 0.180128 0.176829 0.178966 0.178966 8,583,751
Aug 19, 2023 0.173830 0.181173 0.173375 0.177904 0.177904 10,334,163
Aug 18, 2023 0.172204 0.173835 0.168788 0.173831 0.173831 12,757,584
Aug 17, 2023 0.191536 0.194438 0.156898 0.172180 0.172180 18,243,461
Aug 16, 2023 0.211172 0.211172 0.190105 0.191531 0.191531 17,121,575
Aug 15, 2023 0.224972 0.224989 0.206580 0.211199 0.211199 15,447,744
Aug 14, 2023 0.219851 0.226576 0.218089 0.224974 0.224974 15,761,614
Aug 13, 2023 0.217802 0.222557 0.215243 0.219856 0.219856 13,681,251
Aug 12, 2023 0.212757 0.218546 0.211987 0.217776 0.217776 10,114,530
Aug 11, 2023 0.212047 0.215197 0.211145 0.212739 0.212739 13,834,222
Aug 10, 2023 0.215091 0.215652 0.210524 0.212047 0.212047 15,125,494
Aug 9, 2023 0.215874 0.217194 0.213611 0.215083 0.215083 12,353,501
Aug 8, 2023 0.216269 0.217693 0.210359 0.215849 0.215849 15,964,183
Aug 7, 2023 0.219097 0.237710 0.212415 0.216267 0.216267 42,641,913
Aug 6, 2023 0.214181 0.223009 0.214088 0.219095 0.219095 16,384,298
Aug 5, 2023 0.216246 0.216246 0.211016 0.214186 0.214186 11,860,587
Aug 4, 2023 0.220410 0.222217 0.213483 0.216245 0.216245 12,882,171
Aug 3, 2023 0.220546 0.222059 0.217121 0.220415 0.220415 14,017,370
Aug 2, 2023 0.221336 0.225806 0.217166 0.220546 0.220546 19,591,212
Aug 1, 2023 0.215528 0.221325 0.207426 0.221325 0.221325 15,718,770
Jul 31, 2023 0.216533 0.220178 0.213985 0.215525 0.215525 12,541,894
Jul 30, 2023 0.220587 0.223246 0.211729 0.216547 0.216547 16,447,504
Jul 29, 2023 0.214410 0.220840 0.214269 0.220586 0.220586 13,104,839
Jul 28, 2023 0.208139 0.215276 0.207772 0.214407 0.214407 12,582,987
Jul 27, 2023 0.208481 0.212118 0.206339 0.208131 0.208131 15,813,555
Jul 26, 2023 0.206910 0.210695 0.204341 0.208473 0.208473 13,189,086
Jul 25, 2023 0.206597 0.207721 0.204403 0.206909 0.206909 12,257,059
Jul 24, 2023 0.215370 0.215619 0.203369 0.206604 0.206604 16,071,767
Jul 23, 2023 0.208023 0.216215 0.207374 0.215362 0.215362 18,803,004
Jul 22, 2023 0.210575 0.210830 0.206822 0.208001 0.208001 19,216,519
Jul 21, 2023 0.206343 0.211591 0.204702 0.210563 0.210563 14,986,063
Jul 20, 2023 0.210389 0.214332 0.204138 0.206293 0.206293 21,501,264
Jul 19, 2023 0.211340 0.217782 0.209505 0.210389 0.210389 24,804,718
Jul 18, 2023 0.222847 0.223071 0.208204 0.211311 0.211311 39,282,188
Jul 17, 2023 0.212982 0.262219 0.212755 0.222860 0.222860 168,028,708
Jul 16, 2023 0.222999 0.223111 0.212333 0.213005 0.213005 15,173,336
Jul 15, 2023 0.218251 0.248395 0.217871 0.222969 0.222969 50,474,445
Jul 14, 2023 0.225763 0.231589 0.212167 0.218245 0.218245 17,241,824
Jul 13, 2023 0.209915 0.225789 0.206101 0.225774 0.225774 16,060,050
Jul 12, 2023 0.210632 0.212875 0.207282 0.209973 0.209973 12,937,979
Jul 11, 2023 0.203416 0.210619 0.201609 0.210619 0.210619 13,400,017
Jul 10, 2023 0.202163 0.206486 0.195388 0.203400 0.203400 12,570,245
Jul 9, 2023 0.203533 0.204970 0.201177 0.202173 0.202173 10,418,820
Jul 8, 2023 0.209948 0.210358 0.201016 0.203541 0.203541 10,967,502
Jul 7, 2023 0.206009 0.210544 0.203057 0.209939 0.209939 14,476,721
Jul 6, 2023 0.223987 0.224187 0.204899 0.206006 0.206006 25,490,990
Jul 5, 2023 0.215489 0.252695 0.215059 0.223983 0.223983 81,534,616
Jul 4, 2023 0.218253 0.218305 0.212307 0.215488 0.215488 10,970,234
Jul 3, 2023 0.214507 0.219746 0.213210 0.218257 0.218257 8,481,948
Jul 2, 2023 0.218978 0.219630 0.210341 0.214510 0.214510 11,711,706
Jul 1, 2023 0.212588 0.218995 0.206799 0.218940 0.218940 13,465,062
Jun 30, 2023 0.201661 0.213096 0.196619 0.212581 0.212581 17,418,961
Jun 29, 2023 0.197085 0.202123 0.194128 0.201690 0.201690 11,770,230
Jun 28, 2023 0.217566 0.217777 0.191930 0.197110 0.197110 16,144,981
Jun 27, 2023 0.213051 0.217970 0.209380 0.217500 0.217500 16,850,363
Jun 26, 2023 0.207715 0.212987 0.202419 0.212972 0.212972 16,744,144
Jun 25, 2023 0.205625 0.216918 0.205585 0.207713 0.207713 20,363,719
Jun 24, 2023 0.201758 0.217210 0.200395 0.205630 0.205630 25,267,503
Jun 23, 2023 0.191762 0.204848 0.191655 0.201765 0.201765 12,322,131
Jun 22, 2023 0.193796 0.199184 0.190047 0.191750 0.191750 11,123,568
Jun 21, 2023 0.184039 0.194149 0.183629 0.193810 0.193810 12,148,433
Jun 20, 2023 0.177856 0.184183 0.175399 0.184058 0.184058 10,359,579
Jun 19, 2023 0.174817 0.179315 0.174132 0.177855 0.177855 9,232,236
Jun 18, 2023 0.178133 0.179001 0.174497 0.174815 0.174815 9,297,021
Jun 17, 2023 0.174405 0.180158 0.173622 0.178123 0.178123 8,609,666
Jun 16, 2023 0.172884 0.176915 0.169449 0.174407 0.174407 12,536,786
Jun 15, 2023 0.169417 0.175141 0.165822 0.172863 0.172863 9,088,355
Jun 14, 2023 0.174392 0.177809 0.166807 0.169414 0.169414 9,863,507
Jun 13, 2023 0.172172 0.177255 0.171368 0.174392 0.174392 10,737,766
Jun 12, 2023 0.175975 0.175992 0.171258 0.172183 0.172183 10,718,666
Jun 11, 2023 0.173784 0.179126 0.171483 0.175978 0.175978 9,484,126
Jun 10, 2023 0.198929 0.199278 0.161116 0.173780 0.173780 18,631,674
Jun 9, 2023 0.200396 0.202571 0.196744 0.198922 0.198922 10,079,487
Jun 8, 2023 0.198941 0.202896 0.197936 0.200362 0.200362 9,237,155
Jun 7, 2023 0.209862 0.209862 0.197827 0.198962 0.198962 9,679,517
Jun 6, 2023 0.204831 0.210280 0.199947 0.209821 0.209821 10,628,035
Jun 5, 2023 0.220830 0.220921 0.194869 0.204819 0.204819 13,906,376
Jun 4, 2023 0.220382 0.223764 0.219084 0.220786 0.220786 9,556,017
Jun 3, 2023 0.220877 0.224240 0.218854 0.220378 0.220378 13,404,095
Jun 2, 2023 0.218799 0.221639 0.216483 0.220841 0.220841 9,875,113
Jun 1, 2023 0.225321 0.225321 0.218647 0.218816 0.218816 9,896,466

Related Tickers

BTC-USD Bitcoin USD
67,608.25
-1.36%
 
ETH-USD Ethereum USD
3,770.59
+0.37%
 
USDT-USD Tether USDt USD
1.00
-0.06%
 
BNB-USD BNB USD
594.15
+0.04%
 
SOL-USD Solana USD
166.95
+0.23%
 
STETH-USD Lido Staked ETH USD
3,764.68
+0.27%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
XRP-USD XRP USD
0.52
-0.32%
 
DOGE-USD Dogecoin USD
0.16
-0.37%
 
ADA-USD Cardano USD
0.45
-0.49%
 
TON11419-USD Toncoin USD
6.31
-2.13%
 
SHIB-USD Shiba Inu USD
0.00
-2.46%
 
AVAX-USD Avalanche USD
35.99
-0.24%
 
WSTETH-USD Lido wstETH USD
4,398.97
+0.39%
 
WETH-USD WETH USD
3,764.01
+0.30%
 
LINK-USD Chainlink USD
18.29
+1.52%
 
WBTC-USD Wrapped Bitcoin USD
67,586.42
-1.35%
 
DOT-USD Polkadot USD
6.97
-0.04%
 
WTRX-USD Wrapped TRON USD
0.11
-0.55%
 
TRX-USD TRON USD
0.11
-0.83%
 
BCH-USD Bitcoin Cash USD
455.97
-1.83%
 
NEAR-USD NEAR Protocol USD
7.24
-0.59%
 
MATIC-USD Polygon USD
0.69
-0.45%
 
PEPE24478-USD Pepe USD
0.00
+4.57%
 
LTC-USD Litecoin USD
83.08
-1.16%
 
UNI7083-USD Uniswap USD
10.01
-7.08%
 
EETH-USD ether.fi Staked ETH USD
3,754.70
+0.45%
 
ICP-USD Internet Computer USD
11.88
-0.47%
 
LEO-USD UNUS SED LEO USD
5.94
-0.27%
 
DAI-USD Dai USD
1.00
-0.02%
 
WEETH-USD Wrapped eETH USD
3,911.18
+0.39%
 
ETC-USD Ethereum Classic USD
29.60
-1.19%
 
APT21794-USD Aptos USD
9.12
-0.42%
 
EZETH-USD Renzo Restaked ETH USD
3,710.79
+0.08%
 
RNDR-USD Render USD
10.06
+0.23%
 
BTCB-USD Bitcoin BEP2 USD
67,504.69
-1.49%
 
HBAR-USD Hedera USD
0.10
-0.40%
 
WHBAR-USD Wrapped HBAR USD
0.10
-0.73%
 
WBETH-USD Wrapped Beacon ETH USD
3,922.50
+0.46%
 
WIF-USD dogwifhat USD
3.31
-1.99%
 
IMX10603-USD Immutable USD
2.21
+2.17%
 
KAS-USD Kaspa USD
0.14
-1.07%
 
ARB11841-USD Arbitrum USD
1.13
-0.40%
 
ATOM-USD Cosmos USD
8.31
-2.09%
 
MNT27075-USD Mantle USD
0.99
-1.28%
 
FIL-USD Filecoin USD
5.74
-0.62%
 
XLM-USD Stellar USD
0.11
-0.20%
 
CRO-USD Cronos USD
0.11
-2.58%
 
AR-USD Arweave USD
45.80
+5.56%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
FDUSD-USD First Digital USD USD
1.00
-0.07%
 
OKB-USD OKB USD
48.13
+3.72%
 
GRT6719-USD The Graph USD
0.30
-1.29%
 
XMR-USD Monero USD
148.90
+2.08%
 
OP-USD Optimism USD
2.47
-0.35%
 
TAO22974-USD Bittensor USD
388.34
-0.01%
 
STX4847-USD Stacks USD
1.82
-4.91%
 
MKR-USD Maker USD
2,704.68
-1.88%
 
VET-USD VeChain USD
0.03
-1.37%
 
FLOKI-USD FLOKI USD
0.00
+0.01%
 
SUI20947-USD Sui USD
1.02
+0.58%
 
BONK-USD Bonk USD
0.00
+0.93%
 
LDO-USD Lido DAO USD
2.55
+5.54%
 
INJ-USD Injective USD
24.34
-1.74%
 
FTM-USD Fantom USD
0.79
+2.24%
 
RETH-USD Rocket Pool ETH USD
4,169.49
+0.30%
 
THETA-USD Theta Network USD
2.13
-2.09%
 
RUNE-USD THORChain USD
6.03
-4.89%
 
BGB-USD Bitget Token USD
1.44
+6.06%
 
TIA22861-USD Celestia USD
10.64
-1.36%
 
FET-USD Fetch.ai USD
2.13
-2.34%
 
JITOSOL-USD Jito Staked SOL USD
185.68
+0.23%
 
METH29035-USD Mantle Staked Ether USD
3,869.66
+0.09%
 
CORE23254-USD Core USD
1.95
+1.22%
 
ONDO-USD Ondo USD
1.23
+3.03%
 
JASMY-USD JasmyCoin USD
0.03
+12.65%
 
AAVE-USD Aave USD
104.08
+1.47%
 
ZBU-USD Zeebu USD
4.67
+0.04%
 
ALGO-USD Algorand USD
0.19
-0.75%
 
JUP29210-USD Jupiter USD
1.10
+0.07%
 
SEI-USD Sei USD
0.51
-0.66%
 
BEAM28298-USD Beam USD
0.03
+14.70%
 
PYTH-USD Pyth Network USD
0.40
-1.19%
 
GALA-USD Gala USD
0.04
+1.51%
 
ENA-USD Ethena USD
0.88
-0.28%
 
STRK22691-USD Starknet USD
1.18
-0.95%
 
FLOW-USD Flow USD
0.87
-1.80%
 
CHZ-USD Chiliz USD
0.14
-2.02%
 
VBNB-USD Venus BNB USD
14.46
-0.06%
 
NOT-USD Notcoin USD
0.01
-4.74%
 
BSV-USD Bitcoin SV USD
61.39
-1.58%
 
SUSDE-USD Ethena Staked USDe USD
1.07
+0.05%
 
AGIX-USD SingularityNET USD
0.89
-1.84%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,778.80
+0.41%
 
DYDX-USD dYdX (Native) USD
2.00
+0.21%
 
BTT-USD BitTorrent(New) USD
0.00
-1.11%
 
FLR-USD Flare USD
0.03
-0.72%
 
WLD-USD Worldcoin USD
4.90
-0.24%
 
AKT-USD Akash Network USD
4.58
-4.23%
 
CHEEL-USD Cheelee USD
20.32
-0.41%