CCC - CoinMarketCap USD

SingularityNET USD (AGIX-USD)

0.96 -0.03 (-3.22%)
As of 3:47 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 0.951673 0.964920 0.951263 0.961595 0.961595 74,506,616
May 17, 2024 0.948310 0.989224 0.928542 0.972944 0.972944 107,468,782
May 16, 2024 0.935112 0.964286 0.902373 0.948310 0.948310 116,809,335
May 15, 2024 0.838203 0.943103 0.826990 0.935088 0.935088 129,128,349
May 14, 2024 0.889790 0.897157 0.830967 0.838203 0.838203 98,916,236
May 13, 2024 0.909464 0.925878 0.845271 0.889790 0.889790 106,417,190
May 12, 2024 0.919758 0.937873 0.903664 0.909464 0.909464 47,263,254
May 11, 2024 0.923409 0.951337 0.914651 0.919760 0.919760 61,978,318
May 10, 2024 0.946379 0.987727 0.899720 0.923409 0.923409 97,917,671
May 9, 2024 0.895559 0.968761 0.886710 0.946369 0.946369 92,007,861
May 8, 2024 0.967681 0.993557 0.887191 0.895559 0.895559 96,778,178
May 7, 2024 0.981854 1.039776 0.967645 0.967676 0.967676 106,902,508
May 6, 2024 0.972600 1.031608 0.959752 0.981854 0.981854 132,713,661
May 5, 2024 0.887583 0.986770 0.868536 0.972601 0.972601 134,206,572
May 4, 2024 0.887602 0.919738 0.882090 0.887583 0.887583 79,392,633
May 3, 2024 0.823366 0.903353 0.812745 0.887604 0.887604 87,006,439
May 2, 2024 0.817016 0.836228 0.786198 0.823366 0.823366 79,014,724
May 1, 2024 0.821701 0.838212 0.761174 0.817016 0.817016 118,267,238
Apr 30, 2024 0.883389 0.897773 0.785530 0.821701 0.821701 90,028,223
Apr 29, 2024 0.880393 0.892928 0.848219 0.883386 0.883386 75,610,561
Apr 28, 2024 0.887131 0.933085 0.873402 0.880393 0.880393 71,064,418
Apr 27, 2024 0.878745 0.897564 0.847539 0.887131 0.887131 71,057,033
Apr 26, 2024 0.933178 0.936923 0.873863 0.878745 0.878745 84,113,123
Apr 25, 2024 0.948045 0.966502 0.913437 0.933178 0.933178 110,850,936
Apr 24, 2024 0.997940 1.073749 0.930260 0.948022 0.948022 135,361,610
Apr 23, 2024 0.998594 1.046766 0.974808 0.997940 0.997940 111,814,118
Apr 22, 2024 0.980098 1.020341 0.979110 0.998594 0.998594 105,841,001
Apr 21, 2024 0.999918 1.021752 0.958570 0.980098 0.980098 108,161,413
Apr 20, 2024 0.865331 1.005323 0.852220 0.999918 0.999918 128,865,137
Apr 19, 2024 0.841483 0.887749 0.769467 0.865329 0.865329 139,019,266
Apr 18, 2024 0.807148 0.856960 0.784838 0.841483 0.841483 97,689,628
Apr 17, 2024 0.853696 0.866733 0.774417 0.807148 0.807148 109,515,872
Apr 16, 2024 0.835814 0.864586 0.791648 0.853698 0.853698 146,441,372
Apr 15, 2024 0.882933 0.928832 0.800312 0.835814 0.835814 195,957,518
Apr 14, 2024 0.738652 0.892926 0.713439 0.882933 0.882933 227,782,919
Apr 13, 2024 0.848747 0.882191 0.623559 0.738652 0.738652 270,140,737
Apr 12, 2024 1.035933 1.056243 0.744205 0.848747 0.848747 201,068,241
Apr 11, 2024 1.060531 1.083056 1.021645 1.035933 1.035933 104,422,995
Apr 10, 2024 1.048686 1.060942 0.998818 1.060531 1.060531 120,525,422
Apr 9, 2024 1.149636 1.160691 1.042600 1.048686 1.048686 129,801,419
Apr 8, 2024 1.103756 1.166425 1.070422 1.149636 1.149636 136,024,018
Apr 7, 2024 1.064119 1.134762 1.059290 1.103756 1.103756 119,987,167
Apr 6, 2024 1.045146 1.081273 1.036331 1.064119 1.064119 97,461,736
Apr 5, 2024 1.100679 1.100861 1.008793 1.045146 1.045146 138,932,866
Apr 4, 2024 1.048085 1.149399 1.023943 1.100679 1.100679 218,106,716
Apr 3, 2024 1.082367 1.112399 1.021936 1.048085 1.048085 172,093,296
Apr 2, 2024 1.199693 1.199925 1.057850 1.082367 1.082367 204,380,330
Apr 1, 2024 1.265884 1.273633 1.157779 1.199693 1.199693 202,505,415
Mar 31, 2024 1.304881 1.337132 1.253449 1.265884 1.265884 167,616,868
Mar 30, 2024 1.314975 1.326553 1.266939 1.304881 1.304881 171,665,401
Mar 29, 2024 1.389865 1.411212 1.297858 1.314976 1.314976 226,739,713
Mar 28, 2024 1.298936 1.456334 1.239695 1.390189 1.390189 403,574,995
Mar 27, 2024 1.189243 1.386431 1.176002 1.298936 1.298936 525,991,303
Mar 26, 2024 1.171348 1.239219 1.159743 1.189243 1.189243 239,496,861
Mar 25, 2024 1.119329 1.195656 1.100175 1.171348 1.171348 205,360,236
Mar 24, 2024 1.036411 1.143057 1.025509 1.119329 1.119329 147,228,813
Mar 23, 2024 1.015643 1.100359 1.007141 1.036374 1.036374 137,713,721
Mar 22, 2024 1.040631 1.104790 0.988548 1.015643 1.015643 171,608,519
Mar 21, 2024 1.107251 1.112161 1.024552 1.040625 1.040625 155,866,247
Mar 20, 2024 0.985721 1.134326 0.957886 1.107251 1.107251 253,531,830
Mar 19, 2024 1.050605 1.083053 0.910112 0.985712 0.985712 264,999,357
Mar 18, 2024 1.177986 1.194275 1.034977 1.050605 1.050605 204,461,077
Mar 17, 2024 1.013309 1.244258 0.980566 1.177986 1.177986 356,337,802
Mar 16, 2024 1.149147 1.158855 0.986658 1.013316 1.013316 206,362,828
Mar 15, 2024 1.277415 1.291324 1.071983 1.149147 1.149147 307,003,835
Mar 14, 2024 1.212378 1.311522 1.161018 1.277409 1.277409 328,453,111
Mar 13, 2024 1.231941 1.256491 1.186307 1.212360 1.212360 208,559,874
Mar 12, 2024 1.239654 1.284735 1.168119 1.231941 1.231941 300,480,560
Mar 11, 2024 1.298083 1.340740 1.224653 1.239654 1.239654 306,556,347
Mar 10, 2024 1.388872 1.463315 1.229375 1.298097 1.298097 364,343,532
Mar 9, 2024 1.205404 1.391396 1.192330 1.388869 1.388869 426,536,802
Mar 8, 2024 1.184658 1.290268 1.080875 1.205404 1.205404 443,459,523
Mar 7, 2024 1.085293 1.248652 1.085293 1.184679 1.184679 545,296,716
Mar 6, 2024 0.814927 1.123661 0.798906 1.085293 1.085293 517,103,464
Mar 5, 2024 0.882117 0.938456 0.661321 0.815126 0.815126 340,657,690
Mar 4, 2024 0.918915 0.973521 0.855931 0.882254 0.882254 309,137,548
Mar 3, 2024 0.950006 1.030428 0.871654 0.919037 0.919037 374,623,571
Mar 2, 2024 0.908290 1.015355 0.844326 0.949782 0.949782 385,456,324
Mar 1, 2024 0.701815 0.944227 0.701815 0.908393 0.908393 566,035,048
Feb 29, 2024 0.739697 0.756122 0.683590 0.701705 0.701705 262,825,929
Feb 28, 2024 0.665449 0.787993 0.647625 0.739970 0.739970 341,616,876
Feb 27, 2024 0.726486 0.732226 0.655360 0.664762 0.664762 183,701,027
Feb 26, 2024 0.757980 0.776010 0.706629 0.726485 0.726485 187,486,958
Feb 25, 2024 0.740792 0.804956 0.740625 0.758144 0.758144 243,308,885
Feb 24, 2024 0.757606 0.769967 0.685704 0.740817 0.740817 322,856,080
Feb 23, 2024 0.686649 0.854620 0.685274 0.757664 0.757664 487,208,703
Feb 22, 2024 0.682924 0.748402 0.674813 0.686775 0.686775 480,469,839
Feb 21, 2024 0.566584 0.702925 0.502094 0.683384 0.683384 286,256,189
Feb 20, 2024 0.537046 0.580396 0.481360 0.566530 0.566530 193,417,056
Feb 19, 2024 0.457154 0.581254 0.457154 0.537046 0.537046 267,284,089
Feb 18, 2024 0.462873 0.485778 0.446932 0.457081 0.457081 146,750,733
Feb 17, 2024 0.382973 0.479777 0.376756 0.463148 0.463148 270,278,388
Feb 16, 2024 0.321944 0.429226 0.321043 0.382976 0.382976 242,035,957
Feb 15, 2024 0.315943 0.324008 0.315371 0.321968 0.321968 40,178,196
Feb 14, 2024 0.305761 0.318946 0.304078 0.315943 0.315943 31,133,397
Feb 13, 2024 0.309840 0.314485 0.299432 0.305692 0.305692 31,812,848
Feb 12, 2024 0.299035 0.310699 0.290577 0.309820 0.309820 28,179,830
Feb 11, 2024 0.302273 0.307618 0.298419 0.299121 0.299121 21,599,372
Feb 10, 2024 0.300840 0.306051 0.292642 0.302249 0.302249 25,882,610
Feb 9, 2024 0.289786 0.303479 0.289689 0.300834 0.300834 28,923,532
Feb 8, 2024 0.294383 0.296229 0.288871 0.289778 0.289778 23,383,005
Feb 7, 2024 0.289698 0.297973 0.285738 0.294398 0.294398 26,617,531
Feb 6, 2024 0.292202 0.299506 0.286053 0.289700 0.289700 38,629,502
Feb 5, 2024 0.275765 0.292819 0.268935 0.292194 0.292194 35,542,434
Feb 4, 2024 0.277027 0.282078 0.272787 0.275786 0.275786 26,661,650
Feb 3, 2024 0.269800 0.282306 0.268800 0.277023 0.277023 31,386,423
Feb 2, 2024 0.264011 0.274030 0.263170 0.269795 0.269795 27,792,234
Feb 1, 2024 0.263961 0.266018 0.257480 0.264047 0.264047 29,530,118
Jan 31, 2024 0.274241 0.280490 0.261995 0.264003 0.264003 30,330,001
Jan 30, 2024 0.276976 0.285644 0.273374 0.274273 0.274273 30,858,560
Jan 29, 2024 0.266879 0.277990 0.265399 0.276976 0.276976 21,825,683
Jan 28, 2024 0.273999 0.275757 0.264725 0.266910 0.266910 22,537,845
Jan 27, 2024 0.265470 0.276119 0.263263 0.274038 0.274038 19,933,326
Jan 26, 2024 0.254030 0.266768 0.251863 0.265625 0.265625 22,075,280
Jan 25, 2024 0.256626 0.257923 0.248896 0.254037 0.254037 21,444,189
Jan 24, 2024 0.250991 0.257534 0.247487 0.256630 0.256630 24,315,007
Jan 23, 2024 0.257451 0.262235 0.238934 0.250986 0.250986 32,674,231
Jan 22, 2024 0.276007 0.277884 0.256869 0.257414 0.257414 27,433,909
Jan 21, 2024 0.277516 0.285578 0.275266 0.275866 0.275866 21,568,554
Jan 20, 2024 0.270671 0.278800 0.268001 0.277498 0.277498 23,091,630
Jan 19, 2024 0.272247 0.273700 0.254834 0.270685 0.270685 26,024,683
Jan 18, 2024 0.288493 0.289754 0.268892 0.272247 0.272247 33,277,831
Jan 17, 2024 0.296227 0.298025 0.285503 0.288492 0.288492 22,199,190
Jan 16, 2024 0.289161 0.298400 0.283284 0.296295 0.296295 29,884,346
Jan 15, 2024 0.279775 0.292914 0.279775 0.289280 0.289280 34,738,755
Jan 14, 2024 0.289760 0.293314 0.279584 0.279841 0.279841 26,442,708
Jan 13, 2024 0.283369 0.293436 0.275346 0.289775 0.289775 29,204,322
Jan 12, 2024 0.301063 0.308396 0.276414 0.283401 0.283401 47,773,074
Jan 11, 2024 0.293143 0.308215 0.289830 0.301088 0.301088 63,084,190
Jan 10, 2024 0.268169 0.299543 0.263710 0.292984 0.292984 49,759,666
Jan 9, 2024 0.281242 0.283220 0.256389 0.268127 0.268127 40,535,091
Jan 8, 2024 0.258502 0.282070 0.242162 0.281162 0.281162 46,812,681
Jan 7, 2024 0.276011 0.280979 0.257306 0.258517 0.258517 31,567,920
Jan 6, 2024 0.284258 0.284632 0.262695 0.275995 0.275995 39,593,070
Jan 5, 2024 0.297791 0.299355 0.274501 0.284230 0.284230 47,821,457
Jan 4, 2024 0.291502 0.301814 0.286050 0.297770 0.297770 36,290,298
Jan 3, 2024 0.322954 0.334513 0.268669 0.291504 0.291504 61,801,542
Jan 2, 2024 0.334856 0.344308 0.319950 0.322954 0.322954 27,935,415
Jan 1, 2024 0.319089 0.335655 0.314794 0.334831 0.334831 21,537,901
Dec 31, 2023 0.326375 0.331422 0.317349 0.319078 0.319078 22,230,979
Dec 30, 2023 0.324269 0.330696 0.318518 0.326449 0.326449 14,998,595
Dec 29, 2023 0.325777 0.339250 0.317365 0.324270 0.324270 30,045,373
Dec 28, 2023 0.343141 0.355470 0.323124 0.325820 0.325820 43,103,160
Dec 27, 2023 0.354434 0.354620 0.331945 0.343186 0.343186 44,350,982
Dec 26, 2023 0.350767 0.365113 0.335736 0.354430 0.354430 61,872,341
Dec 25, 2023 0.334027 0.356422 0.331607 0.350756 0.350756 39,408,510
Dec 24, 2023 0.353435 0.353435 0.329644 0.334085 0.334085 46,755,164
Dec 23, 2023 0.344088 0.354675 0.327642 0.353593 0.353593 47,837,440
Dec 22, 2023 0.329997 0.345870 0.325421 0.344056 0.344056 46,671,705
Dec 21, 2023 0.318030 0.330963 0.311894 0.330041 0.330041 41,896,117
Dec 20, 2023 0.312905 0.331194 0.307883 0.318060 0.318060 44,252,427
Dec 19, 2023 0.317967 0.328795 0.310591 0.312966 0.312966 48,116,020
Dec 18, 2023 0.317346 0.321070 0.291960 0.317584 0.317584 43,897,794
Dec 17, 2023 0.334535 0.336747 0.315665 0.317594 0.317594 35,252,621
Dec 16, 2023 0.327525 0.345019 0.323206 0.334535 0.334535 50,333,755
Dec 15, 2023 0.344622 0.358221 0.327420 0.327568 0.327568 61,669,998
Dec 14, 2023 0.328252 0.351967 0.323197 0.344602 0.344602 67,080,759
Dec 13, 2023 0.321309 0.333131 0.299296 0.328231 0.328231 74,614,799
Dec 12, 2023 0.295880 0.322768 0.295381 0.321275 0.321275 45,614,509
Dec 11, 2023 0.328955 0.333996 0.288670 0.295861 0.295861 54,780,549
Dec 10, 2023 0.323225 0.329848 0.313882 0.328869 0.328869 29,901,200
Dec 9, 2023 0.334992 0.345182 0.321373 0.323233 0.323233 53,895,807
Dec 8, 2023 0.310100 0.336086 0.309482 0.334982 0.334982 52,895,720
Dec 7, 2023 0.303530 0.314472 0.300711 0.310020 0.310020 39,850,942
Dec 6, 2023 0.315211 0.321616 0.301562 0.303414 0.303414 40,310,516
Dec 5, 2023 0.311847 0.319859 0.302224 0.315192 0.315192 39,397,656
Dec 4, 2023 0.315189 0.326308 0.300116 0.311844 0.311844 79,125,182
Dec 3, 2023 0.317813 0.324264 0.312977 0.315246 0.315246 35,012,781
Dec 2, 2023 0.313897 0.321085 0.308967 0.317876 0.317876 34,007,838
Dec 1, 2023 0.302330 0.314621 0.297792 0.313898 0.313898 41,957,406
Nov 30, 2023 0.298784 0.310403 0.297705 0.302353 0.302353 39,306,027
Nov 29, 2023 0.308852 0.315393 0.296918 0.298799 0.298799 41,235,760
Nov 28, 2023 0.305607 0.317454 0.296642 0.308859 0.308859 53,549,406
Nov 27, 2023 0.309716 0.313971 0.296114 0.305596 0.305596 61,861,395
Nov 26, 2023 0.321755 0.329732 0.305887 0.309773 0.309773 100,329,751
Nov 25, 2023 0.306934 0.329947 0.304661 0.321784 0.321784 71,896,889
Nov 24, 2023 0.277827 0.314613 0.276478 0.306953 0.306953 80,505,409
Nov 23, 2023 0.287646 0.291058 0.272398 0.277815 0.277815 36,303,901
Nov 22, 2023 0.261840 0.294360 0.261033 0.287649 0.287649 62,846,290
Nov 21, 2023 0.290175 0.295025 0.261944 0.261944 0.261944 71,741,767
Nov 20, 2023 0.297605 0.323167 0.286936 0.290239 0.290239 128,243,306
Nov 19, 2023 0.246737 0.304876 0.241283 0.297565 0.297565 135,634,533
Nov 18, 2023 0.246540 0.248749 0.229687 0.246692 0.246692 29,890,751
Nov 17, 2023 0.249421 0.271928 0.239419 0.246512 0.246512 69,576,114
Nov 16, 2023 0.258015 0.268887 0.244237 0.249421 0.249421 61,138,831
Nov 15, 2023 0.234816 0.258487 0.234448 0.257898 0.257898 40,370,445
Nov 14, 2023 0.243344 0.246311 0.226826 0.234797 0.234797 41,090,138
Nov 13, 2023 0.258719 0.265094 0.243543 0.243543 0.243543 47,707,894
Nov 12, 2023 0.253171 0.269606 0.243245 0.258720 0.258720 60,489,030
Nov 11, 2023 0.254045 0.258894 0.242942 0.253183 0.253183 56,026,494
Nov 10, 2023 0.240706 0.254394 0.234081 0.253982 0.253982 51,499,408
Nov 9, 2023 0.247903 0.258833 0.228629 0.240703 0.240703 69,348,286
Nov 8, 2023 0.244081 0.248982 0.238267 0.247901 0.247901 43,318,313
Nov 7, 2023 0.253118 0.253591 0.232527 0.244083 0.244083 50,333,562
Nov 6, 2023 0.248298 0.259496 0.241040 0.253104 0.253104 36,833,869
Nov 5, 2023 0.252139 0.259833 0.244330 0.248317 0.248317 45,888,390
Nov 4, 2023 0.231754 0.253474 0.229554 0.252161 0.252161 39,768,678
Nov 3, 2023 0.224628 0.232750 0.214716 0.231784 0.231784 31,369,731
Nov 2, 2023 0.238359 0.243949 0.220934 0.224643 0.224643 42,884,096
Nov 1, 2023 0.228830 0.239434 0.219840 0.238339 0.238339 48,429,830
Oct 31, 2023 0.239185 0.242722 0.220693 0.228824 0.228824 40,811,792
Oct 30, 2023 0.238151 0.243865 0.233216 0.239151 0.239151 39,221,137
Oct 29, 2023 0.229204 0.247381 0.227888 0.238071 0.238071 44,738,577
Oct 28, 2023 0.212389 0.235616 0.212167 0.229201 0.229201 54,260,265
Oct 27, 2023 0.211443 0.218671 0.205739 0.212401 0.212401 40,799,105
Oct 26, 2023 0.213894 0.219851 0.205271 0.211442 0.211442 41,082,708
Oct 25, 2023 0.199224 0.222660 0.198931 0.213881 0.213881 53,706,445
Oct 24, 2023 0.191792 0.217567 0.191072 0.199178 0.199178 65,639,874
Oct 23, 2023 0.182186 0.191781 0.178364 0.191781 0.191781 35,699,350
Oct 22, 2023 0.177494 0.182956 0.176143 0.182090 0.182090 15,970,861
Oct 21, 2023 0.168397 0.181419 0.167435 0.177489 0.177489 19,944,836
Oct 20, 2023 0.159547 0.169301 0.158619 0.168412 0.168412 18,879,943
Oct 19, 2023 0.161439 0.161675 0.158294 0.159572 0.159572 13,926,321
Oct 18, 2023 0.165704 0.167096 0.160888 0.161438 0.161438 15,031,965
Oct 17, 2023 0.169962 0.171241 0.165180 0.165706 0.165706 13,745,007
Oct 16, 2023 0.167025 0.174918 0.167025 0.170003 0.170003 21,095,477
Oct 15, 2023 0.167347 0.167932 0.165397 0.166990 0.166990 11,698,315
Oct 14, 2023 0.167522 0.169312 0.166920 0.167350 0.167350 7,570,973
Oct 13, 2023 0.165971 0.169373 0.165175 0.167513 0.167513 12,243,003
Oct 12, 2023 0.167338 0.168126 0.164423 0.165960 0.165960 12,083,881
Oct 11, 2023 0.166848 0.168572 0.163860 0.167349 0.167349 13,259,925
Oct 10, 2023 0.169986 0.171395 0.165863 0.166837 0.166837 13,005,166
Oct 9, 2023 0.178185 0.179756 0.166266 0.169982 0.169982 18,715,959
Oct 8, 2023 0.180153 0.180448 0.176381 0.178194 0.178194 8,028,093
Oct 7, 2023 0.182142 0.182858 0.177995 0.180146 0.180146 7,683,184
Oct 6, 2023 0.177202 0.183498 0.177180 0.182146 0.182146 13,212,909
Oct 5, 2023 0.180274 0.181376 0.175473 0.177193 0.177193 13,296,971
Oct 4, 2023 0.179426 0.182755 0.174778 0.180245 0.180245 16,652,900
Oct 3, 2023 0.186968 0.187526 0.178851 0.179431 0.179431 18,407,550
Oct 2, 2023 0.195425 0.197718 0.184529 0.186972 0.186972 23,636,220
Oct 1, 2023 0.184159 0.196366 0.183972 0.195426 0.195426 18,949,362
Sep 30, 2023 0.184933 0.187021 0.182990 0.184178 0.184178 11,093,005
Sep 29, 2023 0.179916 0.185724 0.179828 0.184934 0.184934 14,302,001
Sep 28, 2023 0.176098 0.181155 0.175404 0.179906 0.179906 15,459,391
Sep 27, 2023 0.175296 0.179688 0.174780 0.176099 0.176099 13,192,366
Sep 26, 2023 0.177903 0.179622 0.173823 0.175306 0.175306 10,738,987
Sep 25, 2023 0.176210 0.180806 0.175394 0.177906 0.177906 12,646,563
Sep 24, 2023 0.179757 0.179853 0.175943 0.176208 0.176208 9,375,181
Sep 23, 2023 0.180672 0.181565 0.177041 0.179734 0.179734 9,160,018
Sep 22, 2023 0.180520 0.182369 0.178617 0.180666 0.180666 13,290,473
Sep 21, 2023 0.186194 0.188524 0.179309 0.180519 0.180519 35,758,000
Sep 20, 2023 0.185816 0.186497 0.182016 0.186208 0.186208 18,763,988
Sep 19, 2023 0.179017 0.187517 0.178326 0.185816 0.185816 17,892,039
Sep 18, 2023 0.177069 0.183150 0.175064 0.179036 0.179036 16,199,080
Sep 17, 2023 0.184225 0.184225 0.174710 0.177146 0.177146 13,170,617
Sep 16, 2023 0.186437 0.188794 0.181658 0.184246 0.184246 15,466,688
Sep 15, 2023 0.180853 0.186766 0.180071 0.186436 0.186436 16,614,337
Sep 14, 2023 0.180010 0.182948 0.178199 0.180826 0.180826 17,780,892
Sep 13, 2023 0.173469 0.182246 0.173178 0.180013 0.180013 22,286,501
Sep 12, 2023 0.171995 0.178898 0.171418 0.173463 0.173463 21,335,020
Sep 11, 2023 0.178730 0.179490 0.169026 0.171955 0.171955 22,244,392
Sep 10, 2023 0.187423 0.187423 0.175652 0.178687 0.178687 19,750,118
Sep 9, 2023 0.186732 0.188907 0.185531 0.187420 0.187420 10,837,022
Sep 8, 2023 0.196373 0.197716 0.186569 0.186732 0.186732 18,115,654
Sep 7, 2023 0.192330 0.196376 0.190044 0.196376 0.196376 21,819,608
Sep 6, 2023 0.188851 0.192389 0.184237 0.192318 0.192318 21,511,382
Sep 5, 2023 0.184692 0.192250 0.183302 0.188845 0.188845 25,844,007
Sep 4, 2023 0.187931 0.194440 0.182039 0.184679 0.184679 29,475,582
Sep 3, 2023 0.182903 0.192678 0.181585 0.187634 0.187634 42,846,443
Sep 2, 2023 0.174067 0.183900 0.173729 0.182830 0.182830 28,978,734
Sep 1, 2023 0.178767 0.180806 0.173189 0.174044 0.174044 19,787,128
Aug 31, 2023 0.188095 0.197645 0.178327 0.178748 0.178748 53,415,821
Aug 30, 2023 0.187932 0.188668 0.181550 0.188081 0.188081 23,420,643
Aug 29, 2023 0.178062 0.189008 0.174110 0.187903 0.187903 27,580,234
Aug 28, 2023 0.179308 0.180282 0.174375 0.178058 0.178058 13,839,387
Aug 27, 2023 0.180167 0.181567 0.176988 0.179334 0.179334 12,793,757
Aug 26, 2023 0.181582 0.183806 0.180085 0.180171 0.180171 14,420,830
Aug 25, 2023 0.180966 0.181888 0.174712 0.181587 0.181587 25,677,761
Aug 24, 2023 0.181562 0.194539 0.178169 0.180936 0.180936 50,437,571
Aug 23, 2023 0.175125 0.181826 0.170692 0.181464 0.181464 23,726,265
Aug 22, 2023 0.177968 0.178294 0.168470 0.175143 0.175143 20,003,275
Aug 21, 2023 0.182058 0.182993 0.175604 0.177992 0.177992 14,821,687
Aug 20, 2023 0.182394 0.184008 0.179123 0.182052 0.182052 13,112,649
Aug 19, 2023 0.175474 0.184294 0.175219 0.182371 0.182371 17,191,331
Aug 18, 2023 0.173786 0.178925 0.170883 0.175470 0.175470 27,535,098
Aug 17, 2023 0.193702 0.198130 0.163869 0.173742 0.173742 32,776,676
Aug 16, 2023 0.205739 0.206417 0.188928 0.193710 0.193710 23,790,624
Aug 15, 2023 0.219703 0.221589 0.201353 0.205790 0.205790 35,351,433
Aug 14, 2023 0.214816 0.222804 0.211196 0.219631 0.219631 40,804,568
Aug 13, 2023 0.206508 0.216612 0.205872 0.214865 0.214865 26,087,238
Aug 12, 2023 0.209433 0.209661 0.205833 0.206510 0.206510 17,215,893
Aug 11, 2023 0.210227 0.213596 0.209122 0.209415 0.209415 18,476,629
Aug 10, 2023 0.208462 0.210695 0.206447 0.210228 0.210228 16,807,886
Aug 9, 2023 0.208675 0.211650 0.206721 0.208391 0.208391 19,256,262
Aug 8, 2023 0.207415 0.211563 0.205051 0.208679 0.208679 17,265,734
Aug 7, 2023 0.209473 0.212720 0.202238 0.207408 0.207408 16,964,555
Aug 6, 2023 0.204253 0.211372 0.204177 0.209473 0.209473 16,649,398
Aug 5, 2023 0.203285 0.204784 0.199285 0.204285 0.204285 15,069,442
Aug 4, 2023 0.211929 0.212401 0.201700 0.203282 0.203282 21,831,025
Aug 3, 2023 0.217043 0.218126 0.210551 0.211938 0.211938 19,257,087
Aug 2, 2023 0.224959 0.226540 0.216783 0.216950 0.216950 18,189,249
Aug 1, 2023 0.223120 0.225079 0.215427 0.224991 0.224991 16,835,810
Jul 31, 2023 0.218150 0.224725 0.217546 0.223080 0.223080 14,913,956
Jul 30, 2023 0.223997 0.224350 0.214860 0.218092 0.218092 10,288,342
Jul 29, 2023 0.221932 0.224784 0.221431 0.224011 0.224011 7,833,338
Jul 28, 2023 0.224093 0.225623 0.220497 0.221956 0.221956 11,143,677
Jul 27, 2023 0.220664 0.227089 0.219713 0.224089 0.224089 13,393,455
Jul 26, 2023 0.218034 0.223358 0.214490 0.220651 0.220651 15,277,628
Jul 25, 2023 0.220827 0.223516 0.216536 0.218057 0.218057 12,475,784
Jul 24, 2023 0.234692 0.239045 0.218736 0.220824 0.220824 24,609,130
Jul 23, 2023 0.229339 0.237615 0.228353 0.234700 0.234700 12,651,678
Jul 22, 2023 0.234386 0.236646 0.227404 0.229285 0.229285 12,831,735
Jul 21, 2023 0.234662 0.238811 0.232492 0.234444 0.234444 22,872,129
Jul 20, 2023 0.239068 0.241198 0.232543 0.234623 0.234623 32,332,342
Jul 19, 2023 0.234789 0.244688 0.234380 0.239084 0.239084 31,654,089
Jul 18, 2023 0.244439 0.248333 0.231821 0.234687 0.234687 21,576,350
Jul 17, 2023 0.243343 0.248950 0.236003 0.244469 0.244469 23,189,348
Jul 16, 2023 0.251181 0.252582 0.242591 0.243355 0.243355 19,895,123
Jul 15, 2023 0.256256 0.260117 0.249463 0.251157 0.251157 27,136,992
Jul 14, 2023 0.260199 0.279068 0.248606 0.256270 0.256270 81,377,043
Jul 13, 2023 0.243667 0.265398 0.236904 0.260219 0.260219 111,223,115
Jul 12, 2023 0.227118 0.244995 0.226264 0.243560 0.243560 45,427,907
Jul 11, 2023 0.227462 0.230941 0.222860 0.227119 0.227119 15,644,830
Jul 10, 2023 0.228356 0.232965 0.220571 0.227398 0.227398 20,400,080
Jul 9, 2023 0.232995 0.235170 0.226848 0.228306 0.228306 12,927,723
Jul 8, 2023 0.235500 0.238076 0.228681 0.232983 0.232983 14,645,821
Jul 7, 2023 0.228695 0.237431 0.227362 0.235493 0.235493 23,785,803
Jul 6, 2023 0.239770 0.248518 0.227745 0.228694 0.228694 29,851,885
Jul 5, 2023 0.251164 0.253424 0.235554 0.239808 0.239808 28,523,984
Jul 4, 2023 0.262856 0.267119 0.250318 0.251165 0.251165 33,535,529
Jul 3, 2023 0.247188 0.268373 0.244563 0.262844 0.262844 48,161,938
Jul 2, 2023 0.253769 0.253917 0.242371 0.247203 0.247203 28,469,900
Jul 1, 2023 0.237747 0.261390 0.235738 0.253757 0.253757 65,512,779
Jun 30, 2023 0.222760 0.241662 0.217429 0.237791 0.237791 54,400,000
Jun 29, 2023 0.220402 0.227965 0.219155 0.222801 0.222801 20,047,368
Jun 28, 2023 0.238756 0.238975 0.217486 0.220428 0.220428 29,452,477
Jun 27, 2023 0.232091 0.241414 0.231477 0.238677 0.238677 31,062,443
Jun 26, 2023 0.242951 0.243365 0.227394 0.232126 0.232126 33,069,489
Jun 25, 2023 0.239460 0.251983 0.238217 0.243020 0.243020 27,472,476
Jun 24, 2023 0.249744 0.252188 0.235532 0.239489 0.239489 26,865,282
Jun 23, 2023 0.242588 0.260067 0.241065 0.249712 0.249712 53,986,397
Jun 22, 2023 0.234932 0.260970 0.233713 0.242613 0.242613 94,079,257
Jun 21, 2023 0.227525 0.240165 0.226105 0.235351 0.235351 50,680,145
Jun 20, 2023 0.218095 0.227788 0.210315 0.227547 0.227547 30,841,444
Jun 19, 2023 0.215392 0.220330 0.209231 0.218039 0.218039 27,449,832
Jun 18, 2023 0.220460 0.226401 0.214293 0.215342 0.215342 34,114,859
Jun 17, 2023 0.207970 0.225388 0.205531 0.220518 0.220518 42,424,985
Jun 16, 2023 0.200870 0.211631 0.198241 0.207949 0.207949 51,893,230
Jun 15, 2023 0.193762 0.204007 0.186483 0.200869 0.200869 31,923,923
Jun 14, 2023 0.206929 0.209659 0.187681 0.193914 0.193914 35,654,004
Jun 13, 2023 0.200297 0.216901 0.198350 0.206929 0.206929 40,988,932
Jun 12, 2023 0.200143 0.204432 0.193588 0.200292 0.200292 27,572,120
Jun 11, 2023 0.200084 0.206415 0.194870 0.200204 0.200204 25,021,762
Jun 10, 2023 0.247231 0.247321 0.174040 0.200040 0.200040 72,970,334
Jun 9, 2023 0.255237 0.256438 0.245658 0.247125 0.247125 22,048,775
Jun 8, 2023 0.254795 0.261464 0.245770 0.255209 0.255209 28,293,228
Jun 7, 2023 0.271686 0.277512 0.249869 0.254769 0.254769 54,141,577
Jun 6, 2023 0.259036 0.274026 0.255546 0.271780 0.271780 47,085,351
Jun 5, 2023 0.292770 0.293987 0.243323 0.259107 0.259107 67,975,946
Jun 4, 2023 0.291919 0.299055 0.287012 0.292715 0.292715 27,662,784
Jun 3, 2023 0.298584 0.298772 0.289038 0.291721 0.291721 26,615,875
Jun 2, 2023 0.293140 0.300866 0.286777 0.298541 0.298541 48,032,457
Jun 1, 2023 0.301543 0.305622 0.292240 0.293158 0.293158 49,673,145
May 31, 2023 0.310252 0.313853 0.297746 0.301518 0.301518 70,645,195
May 30, 2023 0.300168 0.333081 0.294243 0.310265 0.310265 121,295,865
May 29, 2023 0.315650 0.318110 0.298082 0.300171 0.300171 51,782,778
May 28, 2023 0.310028 0.328241 0.295082 0.315650 0.315650 90,176,167
May 27, 2023 0.293503 0.315700 0.290963 0.310035 0.310035 111,546,986
May 26, 2023 0.286600 0.301776 0.268944 0.293569 0.293569 117,174,770
May 25, 2023 0.264987 0.306017 0.251745 0.286499 0.286499 148,839,470
May 24, 2023 0.270046 0.270124 0.253441 0.264999 0.264999 38,914,409
May 23, 2023 0.266397 0.274384 0.261426 0.270026 0.270026 32,205,130
May 22, 2023 0.280399 0.283125 0.264472 0.266411 0.266411 31,729,238
May 21, 2023 0.296848 0.297191 0.277292 0.280396 0.280396 47,608,088
May 20, 2023 0.305460 0.312253 0.295357 0.296756 0.296756 77,101,560
May 19, 2023 0.260083 0.323666 0.257375 0.305448 0.305448 154,980,145

Related Tickers

BTC-USD Bitcoin USD
67,176.13
+0.34%
 
ETH-USD Ethereum USD
3,128.01
+0.55%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
581.43
+0.02%
 
SOL-USD Solana USD
174.15
+0.44%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,124.63
+0.55%
 
XRP-USD XRP USD
0.52
-0.31%
 
DOGE-USD Dogecoin USD
0.16
-0.36%
 
TON11419-USD Toncoin USD
6.40
-1.35%
 
ADA-USD Cardano USD
0.48
-0.26%
 
SHIB-USD Shiba Inu USD
0.00
+0.21%
 
AVAX-USD Avalanche USD
37.41
-0.07%
 
WTRX-USD Wrapped TRON USD
0.12
-1.53%
 
TRX-USD TRON USD
0.12
-1.61%
 
WBTC-USD Wrapped Bitcoin USD
67,179.99
+0.34%
 
DOT-USD Polkadot USD
7.15
-0.92%
 
BCH-USD Bitcoin Cash USD
493.15
+1.60%
 
LINK-USD Chainlink USD
16.44
+1.70%
 
NEAR-USD NEAR Protocol USD
7.94
-0.65%
 
MATIC-USD Polygon USD
0.71
-0.96%
 
LTC-USD Litecoin USD
84.28
+0.06%
 
ICP-USD Internet Computer USD
13.34
+1.09%
 
LEO-USD UNUS SED LEO USD
5.91
+0.04%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.91
+4.83%
 
ETC-USD Ethereum Classic USD
28.77
-0.94%
 
WHBAR-USD Wrapped HBAR USD
0.12
+0.52%
 
HBAR-USD Hedera USD
0.11
-0.66%
 
RNDR-USD Render USD
10.46
+3.88%
 
PEPE24478-USD Pepe USD
0.00
-6.27%
 
APT21794-USD Aptos USD
8.63
-0.34%
 
WEETH-USD Wrapped eETH USD
3,251.07
+0.55%
 
BTCB-USD Bitcoin BEP2 USD
67,195.27
+0.34%
 
FDUSD-USD First Digital USD USD
1.00
-0.09%
 
IMX10603-USD Immutable USD
2.35
-2.50%
 
ATOM-USD Cosmos USD
8.57
-1.33%
 
CRO-USD Cronos USD
0.13
-0.90%
 
FIL-USD Filecoin USD
5.91
-0.19%
 
EZETH-USD Renzo Restaked ETH USD
3,073.49
+0.64%
 
MNT27075-USD Mantle USD
0.98
-2.44%
 
XLM-USD Stellar USD
0.11
-0.38%
 
AR-USD Arweave USD
47.04
-1.38%
 
STX4847-USD Stacks USD
2.07
-3.36%
 
OKB-USD OKB USD
50.16
-0.19%
 
GRT6719-USD The Graph USD
0.31
-1.57%
 
KAS-USD Kaspa USD
0.12
+1.80%
 
WBETH-USD Wrapped Beacon ETH USD
3,248.56
+0.54%
 
OP-USD Optimism USD
2.58
-0.45%
 
ARB11841-USD Arbitrum USD
1.02
-0.66%
 
TAO22974-USD Bittensor USD
386.22
+0.63%
 
MKR-USD Maker USD
2,832.30
-0.22%
 
WIF-USD dogwifhat USD
2.61
-6.91%
 
VET-USD VeChain USD
0.04
-2.14%
 
FTM-USD Fantom USD
0.90
+10.01%
 
SUI20947-USD Sui USD
1.08
-0.36%
 
XMR-USD Monero USD
135.76
+0.37%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
INJ-USD Injective USD
25.04
+0.02%
 
RUNE-USD THORChain USD
6.77
-0.83%
 
THETA-USD Theta Network USD
2.23
-0.57%
 
FLOKI-USD FLOKI USD
0.00
-1.90%
 
FET-USD Fetch.ai USD
2.30
-3.63%
 
BONK-USD Bonk USD
0.00
+12.27%
 
RETH-USD Rocket Pool ETH USD
3,442.42
+0.67%
 
TIA22861-USD Celestia USD
9.48
-0.40%
 
JUP29210-USD Jupiter USD
1.25
-4.39%
 
CORE23254-USD Core USD
1.86
-0.77%
 
SEI-USD Sei USD
0.55
-3.05%
 
LDO-USD Lido DAO USD
1.76
-2.21%
 
BGB-USD Bitget Token USD
1.10
+0.79%
 
ALGO-USD Algorand USD
0.18
-1.75%
 
GALA-USD Gala USD
0.05
+2.74%
 
ZBU-USD Zeebu USD
4.25
+0.11%
 
AKT-USD Akash Network USD
5.85
-2.87%
 
FLOW-USD Flow USD
0.91
+1.15%
 
BSV-USD Bitcoin SV USD
67.18
+1.44%
 
AAVE-USD Aave USD
88.25
-0.62%
 
ONDO-USD Ondo USD
0.94
-7.70%
 
BEAM28298-USD Beam USD
0.03
+4.49%
 
VBNB-USD Venus BNB USD
14.15
+0.05%
 
BTT-USD BitTorrent(New) USD
0.00
+1.27%
 
QNT-USD Quant USD
97.95
+0.16%
 
FLR-USD Flare USD
0.03
-0.62%
 
DYDX-USD dYdX (Native) USD
2.05
-0.95%
 
ENA-USD Ethena USD
0.74
+2.90%
 
NEO-USD Neo USD
15.56
-1.13%
 
EGLD-USD MultiversX USD
40.36
-1.19%
 
AXS-USD Axie Infinity USD
7.46
-0.66%
 
CHZ-USD Chiliz USD
0.12
-1.86%
 
WLD-USD Worldcoin USD
4.98
-1.93%
 
MSOL-USD Marinade Staked SOL USD
207.19
+0.69%
 
XEC-USD eCash USD
0.00
+5.80%
 
CHEEL-USD Cheelee USD
19.13
-0.13%
 
JASMY-USD JasmyCoin USD
0.02
+1.66%
 
W-USD Wormhole USD
0.56
-0.02%
 
SAND-USD The Sandbox USD
0.45
-0.02%
 
KCS-USD KuCoin Token USD
9.81
-0.12%
 
XTZ-USD Tezos USD
0.95
+0.83%