CCC - CoinMarketCap USD

Aptos USD (APT21794-USD)

8.59 -0.03 (-0.37%)
As of 4:49 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 8.5816 8.6823 8.5603 8.5932 8.5932 84,722,280
May 17, 2024 8.3768 8.6945 8.2853 8.5806 8.5806 120,438,924
May 16, 2024 8.4886 8.5778 8.1156 8.3770 8.3770 116,342,863
May 15, 2024 7.7908 8.5631 7.7257 8.4885 8.4885 130,699,576
May 14, 2024 8.1742 8.2320 7.7758 7.7905 7.7905 116,980,353
May 13, 2024 8.3587 8.5106 7.9214 8.1743 8.1743 159,108,770
May 12, 2024 8.3901 8.4990 8.3266 8.3587 8.3587 64,971,226
May 11, 2024 8.4601 8.5580 8.3195 8.3901 8.3901 70,050,714
May 10, 2024 8.8132 8.9128 8.3818 8.4601 8.4601 108,017,931
May 9, 2024 8.5861 8.8936 8.3990 8.8131 8.8131 107,150,085
May 8, 2024 8.7858 8.8049 8.5003 8.5864 8.5864 124,235,582
May 7, 2024 8.9986 9.1440 8.7753 8.7858 8.7858 109,721,499
May 6, 2024 9.2480 9.5600 8.9969 8.9986 8.9986 146,617,464
May 5, 2024 9.1267 9.2908 8.9535 9.2480 9.2480 97,500,870
May 4, 2024 9.0754 9.2846 9.0191 9.1261 9.1261 119,540,093
May 3, 2024 8.8524 9.1758 8.8017 9.0755 9.0755 140,605,452
May 2, 2024 8.9391 8.9600 8.4750 8.8524 8.8524 133,565,647
May 1, 2024 8.7028 8.9459 8.1855 8.9391 8.9391 239,011,494
Apr 30, 2024 9.1090 9.2616 8.1660 8.7049 8.7049 206,153,199
Apr 29, 2024 8.9894 9.1821 8.8094 9.1090 9.1090 153,415,445
Apr 28, 2024 8.9977 9.2214 8.9526 8.9897 8.9897 91,769,259
Apr 27, 2024 8.8461 9.0889 8.5076 8.9976 8.9976 120,672,913
Apr 26, 2024 9.0377 9.1016 8.7487 8.8461 8.8461 126,298,043
Apr 25, 2024 9.1492 9.2282 8.7704 9.0382 9.0382 152,335,287
Apr 24, 2024 9.7748 10.0035 9.0796 9.1491 9.1491 216,588,830
Apr 23, 2024 10.1878 10.2878 9.7031 9.7748 9.7748 183,442,820
Apr 22, 2024 9.9968 10.3941 9.9015 10.1878 10.1878 165,048,089
Apr 21, 2024 10.2421 10.2651 9.7164 9.9973 9.9973 118,014,807
Apr 20, 2024 9.4176 10.2738 9.3010 10.2421 10.2421 140,472,313
Apr 19, 2024 9.4956 9.6735 8.6564 9.4163 9.4163 200,249,567
Apr 18, 2024 9.1483 9.6168 8.8343 9.4958 9.4958 209,904,545
Apr 17, 2024 9.2606 9.6389 8.9016 9.1483 9.1483 197,477,171
Apr 16, 2024 9.1322 9.3694 8.6427 9.2604 9.2604 197,896,542
Apr 15, 2024 9.5578 9.9370 8.8488 9.1322 9.1322 265,171,910
Apr 14, 2024 8.7794 9.7458 8.5002 9.5578 9.5578 317,159,329
Apr 13, 2024 9.7960 10.3860 7.6730 8.7795 8.7795 555,264,434
Apr 12, 2024 11.8551 12.2038 8.8936 9.7960 9.7960 419,167,032
Apr 11, 2024 12.2213 12.5114 11.7487 11.8551 11.8551 192,168,142
Apr 10, 2024 12.7271 12.7905 11.6905 12.2213 12.2213 334,404,096
Apr 9, 2024 14.2688 14.2983 12.6907 12.7249 12.7249 218,788,538
Apr 8, 2024 13.6291 14.3834 13.2648 14.2688 14.2688 216,534,035
Apr 7, 2024 13.2348 13.8283 13.1243 13.6291 13.6291 189,453,481
Apr 6, 2024 13.1512 13.5080 12.9140 13.2235 13.2235 194,154,329
Apr 5, 2024 14.1591 14.1619 12.6370 13.1488 13.1488 341,938,395
Apr 4, 2024 14.1679 14.7317 13.8736 14.1591 14.1591 203,550,211
Apr 3, 2024 14.6795 14.9250 13.7694 14.1679 14.1679 433,341,994
Apr 2, 2024 16.7003 16.7128 14.6792 14.6795 14.6795 403,107,188
Apr 1, 2024 17.0909 17.8608 16.4763 16.7000 16.7000 582,936,866
Mar 31, 2024 16.6331 17.1865 16.4088 17.0914 17.0914 234,547,401
Mar 30, 2024 17.2261 17.6964 16.5566 16.6331 16.6331 210,896,475
Mar 29, 2024 17.3951 17.3951 16.7979 17.2261 17.2261 219,817,548
Mar 28, 2024 17.6792 18.2567 16.9677 17.3957 17.3957 335,975,890
Mar 27, 2024 18.0950 18.8452 17.4718 17.6795 17.6795 464,597,452
Mar 26, 2024 17.2848 19.2898 17.0408 18.0950 18.0950 646,272,783
Mar 25, 2024 16.3456 17.3582 15.8176 17.2861 17.2861 381,525,398
Mar 24, 2024 16.1329 16.7964 15.8327 16.3452 16.3452 329,019,259
Mar 23, 2024 16.3019 16.3272 15.5063 16.1339 16.1339 289,039,229
Mar 22, 2024 15.0160 16.9455 14.8173 16.2864 16.2864 626,149,162
Mar 21, 2024 15.5417 16.2990 14.7791 15.0160 15.0160 482,556,114
Mar 20, 2024 15.4118 15.9214 14.0809 15.5435 15.5435 632,191,197
Mar 19, 2024 14.4190 16.6482 13.5828 15.4103 15.4103 1,173,758,529
Mar 18, 2024 14.0230 15.3912 13.7747 14.4226 14.4226 552,750,467
Mar 17, 2024 13.2941 15.6762 13.2912 14.0244 14.0244 602,517,870
Mar 16, 2024 15.0765 15.5676 12.9677 13.2939 13.2939 541,532,082
Mar 15, 2024 14.3080 15.1776 12.2853 15.0764 15.0764 591,830,060
Mar 14, 2024 13.1559 14.4017 13.0944 14.3080 14.3080 590,536,589
Mar 13, 2024 13.3778 13.7400 12.8620 13.1559 13.1559 226,487,979
Mar 12, 2024 13.4844 13.6926 12.6063 13.3773 13.3773 239,637,452
Mar 11, 2024 12.7504 13.5671 12.3320 13.4844 13.4844 270,835,428
Mar 10, 2024 13.1787 13.4412 12.4455 12.7503 12.7503 219,236,594
Mar 9, 2024 13.2635 13.8078 13.0977 13.1787 13.1787 217,477,713
Mar 8, 2024 13.2680 13.5548 12.6877 13.2639 13.2639 275,830,853
Mar 7, 2024 13.6477 13.9367 13.1700 13.2689 13.2689 361,852,717
Mar 6, 2024 13.6662 14.5384 12.9220 13.6477 13.6477 566,700,825
Mar 5, 2024 12.1082 13.8683 11.9410 13.6652 13.6652 889,333,384
Mar 4, 2024 11.5990 12.5793 11.5012 12.1090 12.1090 378,311,240
Mar 3, 2024 12.1458 12.3333 11.3086 11.5973 11.5973 298,050,820
Mar 2, 2024 11.8880 12.2382 11.5704 12.1481 12.1481 257,593,934
Mar 1, 2024 11.7285 11.9948 11.4682 11.8903 11.8903 299,093,035
Feb 29, 2024 12.2703 13.0272 11.4061 11.7344 11.7344 650,420,657
Feb 28, 2024 9.9504 12.8915 9.9040 12.2540 12.2540 1,084,613,076
Feb 27, 2024 10.1503 10.3795 9.7962 9.9516 9.9516 176,572,187
Feb 26, 2024 9.6413 10.3735 9.3521 10.1506 10.1506 207,396,854
Feb 25, 2024 9.4745 9.7007 9.3243 9.6406 9.6406 110,871,041
Feb 24, 2024 9.1174 9.4826 9.0471 9.4744 9.4744 109,530,788
Feb 23, 2024 9.2207 9.3256 8.9194 9.1177 9.1177 120,338,381
Feb 22, 2024 9.2320 9.4735 8.9501 9.2227 9.2227 138,138,932
Feb 21, 2024 9.6342 9.8310 8.9157 9.2307 9.2307 211,805,610
Feb 20, 2024 10.1152 10.1479 9.2519 9.6340 9.6340 241,783,332
Feb 19, 2024 9.6802 10.2358 9.6802 10.1152 10.1152 258,613,545
Feb 18, 2024 9.7022 9.7789 9.5245 9.6797 9.6797 139,218,103
Feb 17, 2024 9.7991 9.8166 9.2534 9.7021 9.7021 145,732,813
Feb 16, 2024 10.1905 10.3291 9.6905 9.7985 9.7985 210,352,746
Feb 15, 2024 9.4465 10.7543 9.4435 10.1949 10.1949 436,812,545
Feb 14, 2024 9.2075 9.5483 9.0704 9.4472 9.4472 161,530,479
Feb 13, 2024 9.1711 9.2845 8.9007 9.2069 9.2069 159,927,546
Feb 12, 2024 9.0452 9.2876 8.7696 9.1708 9.1708 162,183,521
Feb 11, 2024 9.0807 9.2663 8.9802 9.0456 9.0456 101,685,187
Feb 10, 2024 9.0914 9.2586 9.0124 9.0816 9.0816 102,724,096
Feb 9, 2024 8.7601 9.1562 8.7396 9.0910 9.0910 129,683,008
Feb 8, 2024 8.7867 8.9234 8.7387 8.7602 8.7602 96,118,795
Feb 7, 2024 8.5942 8.8504 8.4912 8.7864 8.7864 106,952,534
Feb 6, 2024 8.6627 8.7064 8.5214 8.5937 8.5937 85,478,958
Feb 5, 2024 8.8266 9.0598 8.5627 8.6648 8.6648 128,410,573
Feb 4, 2024 9.1512 9.1594 8.8084 8.8264 8.8264 95,549,871
Feb 3, 2024 9.4049 9.7092 9.1486 9.1509 9.1509 141,012,036
Feb 2, 2024 9.2233 9.4914 9.1445 9.4038 9.4038 171,273,538
Feb 1, 2024 8.8410 9.2241 8.6117 9.2241 9.2241 149,596,389
Jan 31, 2024 9.0677 9.1892 8.7199 8.8421 8.8421 133,056,053
Jan 30, 2024 9.2181 9.4915 9.0344 9.0673 9.0673 131,614,686
Jan 29, 2024 8.8690 9.4343 8.8475 9.2182 9.2182 172,236,690
Jan 28, 2024 9.1266 9.2158 8.7506 8.8720 8.8720 103,418,589
Jan 27, 2024 8.7247 9.3286 8.6794 9.1286 9.1286 140,025,206
Jan 26, 2024 8.3335 8.8693 8.2624 8.7249 8.7249 121,346,542
Jan 25, 2024 8.5707 8.6171 8.2246 8.3345 8.3345 113,288,343
Jan 24, 2024 8.7521 8.7521 8.4288 8.5705 8.5705 155,395,797
Jan 23, 2024 8.0357 8.7788 7.5383 8.7574 8.7574 248,908,188
Jan 22, 2024 8.4362 8.5044 7.9530 8.0355 8.0355 144,350,632
Jan 21, 2024 8.5586 8.6736 8.4320 8.4323 8.4323 91,546,947
Jan 20, 2024 8.5709 8.5812 8.3555 8.5582 8.5582 108,263,593
Jan 19, 2024 8.6981 8.7261 8.1310 8.5707 8.5707 203,808,882
Jan 18, 2024 9.3342 9.5006 8.6940 8.7000 8.7000 233,714,546
Jan 17, 2024 9.4125 9.4795 9.1336 9.3351 9.3351 162,806,392
Jan 16, 2024 9.5191 9.5816 9.1788 9.4040 9.4040 210,706,517
Jan 15, 2024 9.6762 10.3855 9.4424 9.5243 9.5243 369,120,098
Jan 14, 2024 10.0186 10.0462 9.5324 9.6782 9.6782 262,563,614
Jan 13, 2024 9.0116 10.3447 8.7061 10.0179 10.0179 441,120,451
Jan 12, 2024 9.4631 9.9162 8.7114 9.0160 9.0160 325,805,637
Jan 11, 2024 8.8703 9.6111 8.7832 9.4644 9.4644 305,963,863
Jan 10, 2024 8.2805 9.0784 8.0246 8.8622 8.8622 241,287,044
Jan 9, 2024 8.8029 8.8370 7.9639 8.2794 8.2794 202,732,386
Jan 8, 2024 8.4693 8.8566 7.8722 8.7988 8.7988 224,913,559
Jan 7, 2024 9.0580 9.2754 8.4184 8.4696 8.4696 180,187,850
Jan 6, 2024 9.6539 9.6798 8.8970 9.0510 9.0510 215,555,497
Jan 5, 2024 10.3314 10.8540 9.4428 9.6390 9.6390 490,660,374
Jan 4, 2024 9.0469 11.0557 8.8624 10.3186 10.3186 631,665,729
Jan 3, 2024 10.2288 10.3729 8.5736 9.0468 9.0468 311,877,637
Jan 2, 2024 9.9366 10.3514 9.8928 10.2379 10.2379 203,645,118
Jan 1, 2024 9.4039 10.0186 9.2674 9.9333 9.9333 123,895,046
Dec 31, 2023 9.4270 9.7312 9.3138 9.4043 9.4043 121,612,190
Dec 30, 2023 9.6799 9.8002 9.4297 9.4297 9.4297 119,661,951
Dec 29, 2023 9.6429 10.0888 9.4806 9.6739 9.6739 206,173,851
Dec 28, 2023 10.1481 10.3763 9.5706 9.6415 9.6415 198,772,948
Dec 27, 2023 10.7518 10.9300 10.0558 10.1474 10.1474 277,450,823
Dec 26, 2023 10.4510 10.8765 9.4975 10.7628 10.7628 422,124,821
Dec 25, 2023 9.3298 10.6492 9.1695 10.4571 10.4571 391,537,572
Dec 24, 2023 9.2873 9.7839 9.1469 9.3354 9.3354 313,544,109
Dec 23, 2023 9.2799 10.0248 9.0239 9.2775 9.2775 433,815,517
Dec 22, 2023 8.5314 9.4003 8.3435 9.2692 9.2692 273,441,863
Dec 21, 2023 8.1035 8.6818 8.0292 8.5359 8.5359 190,409,178
Dec 20, 2023 8.0978 8.3118 7.9503 8.1015 8.1015 178,420,631
Dec 19, 2023 7.8865 8.0899 7.7018 8.0874 8.0874 162,538,045
Dec 18, 2023 8.0583 8.0800 7.5337 7.8863 7.8863 163,585,479
Dec 17, 2023 8.1721 8.3310 8.0033 8.0595 8.0595 140,185,241
Dec 16, 2023 8.1836 8.4901 8.1368 8.1725 8.1725 181,550,027
Dec 15, 2023 8.4157 8.4245 8.0853 8.1826 8.1826 183,440,868
Dec 14, 2023 8.5684 8.6707 8.1343 8.4170 8.4170 249,475,667
Dec 13, 2023 9.1113 9.1113 8.1879 8.5694 8.5694 312,000,696
Dec 12, 2023 7.7988 9.1782 7.7821 9.1096 9.1096 418,163,266
Dec 11, 2023 8.4162 8.4369 7.5080 7.7832 7.7832 214,171,327
Dec 10, 2023 8.2466 8.4639 8.0186 8.4103 8.4103 174,942,664
Dec 9, 2023 8.4742 8.7637 8.2167 8.2458 8.2458 210,282,139
Dec 8, 2023 7.9458 8.6128 7.8495 8.4720 8.4720 252,494,659
Dec 7, 2023 7.3888 8.1754 7.3858 7.9456 7.9456 221,406,355
Dec 6, 2023 7.6988 7.8570 7.3756 7.3839 7.3839 179,243,738
Dec 5, 2023 7.7688 7.7843 7.3427 7.6983 7.6983 166,265,626
Dec 4, 2023 7.3046 7.8159 7.1569 7.7685 7.7685 221,561,229
Dec 3, 2023 7.3382 7.5007 7.2328 7.3044 7.3044 104,114,826
Dec 2, 2023 7.0558 7.4029 7.0434 7.3373 7.3373 102,128,466
Dec 1, 2023 6.9784 7.0986 6.9347 7.0557 7.0557 87,649,309
Nov 30, 2023 7.0199 7.1098 6.9492 6.9823 6.9823 84,898,045
Nov 29, 2023 7.0227 7.1347 6.8935 7.0210 7.0210 95,005,666
Nov 28, 2023 6.9483 7.0729 6.7609 7.0232 7.0232 90,826,569
Nov 27, 2023 7.2720 7.3520 6.8492 6.9476 6.9476 103,058,353
Nov 26, 2023 7.3986 7.4642 7.1367 7.2712 7.2712 94,656,413
Nov 25, 2023 7.4419 7.5935 7.3301 7.4001 7.4001 100,528,520
Nov 24, 2023 7.2278 7.4665 7.2199 7.4422 7.4422 140,324,024
Nov 23, 2023 7.3210 7.4051 7.1616 7.2266 7.2266 84,651,339
Nov 22, 2023 6.8318 7.4280 6.8004 7.3205 7.3205 121,527,630
Nov 21, 2023 7.1978 7.4556 6.7795 6.8325 6.8325 185,229,484
Nov 20, 2023 7.2209 7.4912 7.1619 7.2001 7.2001 163,282,379
Nov 19, 2023 7.0714 7.2384 6.8803 7.2228 7.2228 94,439,530
Nov 18, 2023 7.2479 7.2503 6.7395 7.0709 7.0709 126,930,773
Nov 17, 2023 7.2764 7.6545 6.9758 7.2457 7.2457 166,352,807
Nov 16, 2023 7.6955 8.2140 7.2097 7.2848 7.2848 265,771,966
Nov 15, 2023 7.1155 7.7498 7.0920 7.6956 7.6956 179,077,319
Nov 14, 2023 7.3549 7.3580 6.8984 7.1172 7.1172 224,825,871
Nov 13, 2023 7.7955 8.0016 7.3153 7.3559 7.3559 239,984,916
Nov 12, 2023 7.6539 8.3752 7.2926 7.7928 7.7928 348,954,790
Nov 11, 2023 7.5041 7.8387 7.2508 7.6504 7.6504 246,625,239
Nov 10, 2023 7.2963 7.5748 7.1251 7.5037 7.5037 212,161,287
Nov 9, 2023 7.4262 7.7059 6.8649 7.2967 7.2967 244,110,358
Nov 8, 2023 7.2836 7.5044 7.1287 7.4260 7.4260 140,557,044
Nov 7, 2023 7.4056 7.5995 7.0405 7.2937 7.2937 183,715,506
Nov 6, 2023 6.8839 7.4439 6.8494 7.4154 7.4154 162,064,108
Nov 5, 2023 6.9659 7.1440 6.7847 6.8945 6.8945 111,288,095
Nov 4, 2023 6.7118 7.1054 6.6789 6.9637 6.9637 81,811,523
Nov 3, 2023 6.6780 6.7310 6.4036 6.7048 6.7048 112,122,754
Nov 2, 2023 7.0995 7.1867 6.5785 6.6816 6.6816 166,936,660
Nov 1, 2023 7.0389 7.2844 6.7059 7.0988 7.0988 195,375,490
Oct 31, 2023 6.8694 7.4170 6.7972 7.0326 7.0326 223,432,242
Oct 30, 2023 6.7362 6.9335 6.6914 6.8693 6.8693 131,576,981
Oct 29, 2023 6.8337 6.8607 6.6837 6.7365 6.7365 88,018,531
Oct 28, 2023 6.5697 6.8418 6.5574 6.8332 6.8332 107,954,405
Oct 27, 2023 6.5393 6.7465 6.3096 6.5704 6.5704 114,698,402
Oct 26, 2023 6.9411 6.9487 6.3190 6.5390 6.5390 184,102,476
Oct 25, 2023 6.2963 6.9963 6.2532 6.9408 6.9408 311,151,416
Oct 24, 2023 6.1853 6.5834 5.9876 6.2870 6.2870 313,046,782
Oct 23, 2023 6.1310 6.3752 5.8198 6.1856 6.1856 348,683,063
Oct 22, 2023 5.5498 6.2365 5.4727 6.1391 6.1391 459,290,796
Oct 21, 2023 5.0529 5.8377 5.0529 5.5400 5.5400 289,731,841
Oct 20, 2023 4.9116 5.1891 4.9040 5.0527 5.0527 98,255,858
Oct 19, 2023 4.9407 5.0420 4.8235 4.9208 4.9208 103,699,838
Oct 18, 2023 5.0039 5.0265 4.9059 4.9408 4.9408 76,902,969
Oct 17, 2023 5.0659 5.1278 4.9418 5.0038 5.0038 141,662,379
Oct 16, 2023 4.9325 5.1901 4.9157 5.0720 5.0720 101,728,907
Oct 15, 2023 4.9507 4.9540 4.8748 4.9275 4.9275 47,425,360
Oct 14, 2023 4.9006 4.9641 4.8964 4.9509 4.9509 43,915,129
Oct 13, 2023 4.8346 4.9563 4.8114 4.9013 4.9013 62,304,579
Oct 12, 2023 4.8341 4.9310 4.7488 4.8347 4.8347 70,210,678
Oct 11, 2023 4.9156 4.9309 4.7503 4.8307 4.8307 72,529,214
Oct 10, 2023 4.9668 4.9966 4.8415 4.9165 4.9165 60,094,164
Oct 9, 2023 5.2134 5.2225 4.8971 4.9669 4.9669 76,659,538
Oct 8, 2023 5.2711 5.2920 5.2059 5.2083 5.2083 38,985,727
Oct 7, 2023 5.3355 5.3578 5.2402 5.2772 5.2772 42,348,091
Oct 6, 2023 5.2389 5.3613 5.2237 5.3359 5.3359 46,301,570
Oct 5, 2023 5.3309 5.3601 5.2205 5.2410 5.2410 45,762,054
Oct 4, 2023 5.3528 5.3530 5.1532 5.3266 5.3266 69,054,199
Oct 3, 2023 5.4459 5.4559 5.3277 5.3474 5.3474 72,300,722
Oct 2, 2023 5.6689 5.7534 5.3710 5.4460 5.4460 164,414,118
Oct 1, 2023 5.4857 5.6916 5.4553 5.6679 5.6679 116,596,725
Sep 30, 2023 5.4060 5.5025 5.3337 5.4877 5.4877 96,046,254
Sep 29, 2023 5.3335 5.5341 5.3290 5.4040 5.4040 166,621,886
Sep 28, 2023 5.3108 5.3976 5.2768 5.3336 5.3336 160,650,137
Sep 27, 2023 5.3124 5.3430 5.2175 5.3200 5.3200 118,263,990
Sep 26, 2023 5.5702 5.6488 5.2354 5.3129 5.3129 136,642,698
Sep 25, 2023 5.3126 5.7415 5.3126 5.5706 5.5706 334,351,498
Sep 24, 2023 5.1496 5.4257 5.1072 5.3131 5.3131 322,487,534
Sep 23, 2023 5.1311 5.1883 5.0793 5.1465 5.1465 46,840,307
Sep 22, 2023 5.1017 5.1507 5.0694 5.1308 5.1308 57,043,890
Sep 21, 2023 5.1729 5.2389 5.0447 5.0968 5.0968 73,916,898
Sep 20, 2023 5.2180 5.2537 5.0973 5.1699 5.1699 60,223,269
Sep 19, 2023 5.1858 5.2727 5.1413 5.2238 5.2238 60,108,770
Sep 18, 2023 5.2334 5.3704 5.1714 5.1859 5.1859 87,873,123
Sep 17, 2023 5.3154 5.3262 5.1863 5.2334 5.2334 72,681,410
Sep 16, 2023 5.2737 5.3522 5.2596 5.3155 5.3155 68,116,766
Sep 15, 2023 5.2201 5.3020 5.1370 5.2671 5.2671 70,454,472
Sep 14, 2023 5.1993 5.3070 5.1481 5.2214 5.2214 88,935,094
Sep 13, 2023 5.0427 5.3262 5.0387 5.1992 5.1992 118,603,383
Sep 12, 2023 5.0087 5.1782 4.9909 5.0468 5.0468 97,575,433
Sep 11, 2023 5.1732 5.1818 4.9168 5.0075 5.0075 109,572,642
Sep 10, 2023 5.4877 5.4911 5.1365 5.1772 5.1772 83,963,430
Sep 9, 2023 5.5182 5.5239 5.4594 5.4860 5.4860 42,145,795
Sep 8, 2023 5.6324 5.6629 5.4676 5.5158 5.5158 66,437,975
Sep 7, 2023 5.5352 5.6640 5.4854 5.6315 5.6315 72,602,113
Sep 6, 2023 5.5271 5.5709 5.4202 5.5364 5.5364 61,543,122
Sep 5, 2023 5.5038 5.5463 5.4223 5.5218 5.5218 54,237,041
Sep 4, 2023 5.4643 5.5699 5.4455 5.5104 5.5104 58,745,610
Sep 3, 2023 5.5749 5.5865 5.4219 5.4645 5.4645 59,655,283
Sep 2, 2023 5.5062 5.6433 5.5009 5.5821 5.5821 74,086,355
Sep 1, 2023 5.5189 5.5659 5.3976 5.5085 5.5085 72,451,432
Aug 31, 2023 5.7862 5.8098 5.4877 5.5168 5.5168 78,512,535
Aug 30, 2023 5.9021 5.9309 5.7661 5.7888 5.7888 84,104,919
Aug 29, 2023 5.7357 5.9726 5.5840 5.9019 5.9019 100,280,884
Aug 28, 2023 5.6974 5.7457 5.5669 5.7364 5.7364 73,656,404
Aug 27, 2023 5.7280 5.7777 5.6566 5.7001 5.7001 66,027,212
Aug 26, 2023 5.6917 5.7791 5.6662 5.7284 5.7284 60,937,910
Aug 25, 2023 5.8104 5.8232 5.5858 5.6911 5.6911 88,396,876
Aug 24, 2023 6.0246 6.0546 5.7299 5.8161 5.8161 84,551,608
Aug 23, 2023 5.8402 6.1195 5.8278 6.0164 6.0164 100,885,356
Aug 22, 2023 5.9483 5.9717 5.6669 5.8399 5.8399 94,917,290
Aug 21, 2023 6.0717 6.0836 5.8286 5.9554 5.9554 102,673,920
Aug 20, 2023 6.0158 6.1635 5.9496 6.0651 6.0651 97,916,657
Aug 19, 2023 5.8331 6.0585 5.8292 6.0180 6.0180 110,145,512
Aug 18, 2023 5.7000 5.8872 5.4999 5.8320 5.8320 166,283,371
Aug 17, 2023 6.1798 6.3095 5.3711 5.7008 5.7008 188,719,409
Aug 16, 2023 6.5301 6.5418 6.0626 6.1867 6.1867 184,109,531
Aug 15, 2023 7.0697 7.0807 6.4742 6.5373 6.5373 132,316,607
Aug 14, 2023 7.0583 7.1458 6.9978 7.0695 7.0695 81,511,964
Aug 13, 2023 7.1911 7.2419 7.0407 7.0670 7.0670 94,852,001
Aug 12, 2023 7.0915 7.2173 7.0751 7.1929 7.1929 101,721,918
Aug 11, 2023 7.1612 7.1612 6.9905 7.0947 7.0947 144,314,852
Aug 10, 2023 7.3938 7.5661 7.1401 7.1520 7.1520 362,025,888
Aug 9, 2023 6.7089 7.9316 6.6693 7.4029 7.4029 638,502,728
Aug 8, 2023 6.6631 6.7733 6.6095 6.7039 6.7039 85,842,626
Aug 7, 2023 6.7052 6.7654 6.5111 6.6619 6.6619 109,876,106
Aug 6, 2023 6.7186 6.8063 6.6892 6.7171 6.7171 93,752,422
Aug 5, 2023 6.6912 6.7242 6.6293 6.7195 6.7195 193,315,167
Aug 4, 2023 6.7757 6.8484 6.6196 6.6892 6.6892 109,768,261
Aug 3, 2023 6.8715 6.9152 6.7303 6.7767 6.7767 116,013,564
Aug 2, 2023 7.0618 7.0754 6.8458 6.8709 6.8709 92,300,009
Aug 1, 2023 7.0395 7.0659 6.8394 7.0659 7.0659 84,467,381
Jul 31, 2023 7.0278 7.0944 6.9676 7.0393 7.0393 51,746,402
Jul 30, 2023 7.1473 7.1901 6.8977 7.0249 7.0249 57,551,174
Jul 29, 2023 7.0777 7.1584 7.0576 7.1410 7.1410 37,951,977
Jul 28, 2023 7.0692 7.1122 6.9953 7.0786 7.0786 51,090,329
Jul 27, 2023 7.0169 7.1444 6.9337 7.0728 7.0728 65,503,652
Jul 26, 2023 6.9779 7.1175 6.8561 7.0244 7.0244 75,900,503
Jul 25, 2023 7.0654 7.0747 6.8706 6.9767 6.9767 73,963,805
Jul 24, 2023 7.5880 7.5880 7.0019 7.0668 7.0668 100,474,957
Jul 23, 2023 7.6702 7.7669 7.5179 7.5762 7.5762 71,983,530
Jul 22, 2023 7.5393 7.7470 7.5393 7.6686 7.6686 92,985,621
Jul 21, 2023 7.4232 7.5824 7.3754 7.5465 7.5465 69,141,574
Jul 20, 2023 7.5614 7.6231 7.3390 7.4226 7.4226 77,761,512
Jul 19, 2023 7.5904 7.7001 7.4512 7.5618 7.5618 71,520,951
Jul 18, 2023 7.8229 8.1453 7.4604 7.5899 7.5899 168,764,431
Jul 17, 2023 7.4142 7.9207 7.3837 7.8273 7.8273 200,150,313
Jul 16, 2023 7.4574 7.6183 7.3681 7.4146 7.4146 102,824,116
Jul 15, 2023 7.3783 7.5541 7.2647 7.4564 7.4564 117,458,081
Jul 14, 2023 7.5862 7.9656 7.1164 7.3790 7.3790 256,938,925
Jul 13, 2023 6.9869 7.6696 6.9420 7.5858 7.5858 162,417,802
Jul 12, 2023 7.0525 7.1237 6.8624 6.9911 6.9911 84,790,637
Jul 11, 2023 7.1009 7.1388 6.9324 7.0525 7.0525 77,907,415
Jul 10, 2023 7.0961 7.1984 6.8372 7.1012 7.1012 106,155,216
Jul 9, 2023 7.0659 7.1798 7.0323 7.1023 7.1023 72,915,937
Jul 8, 2023 7.2291 7.2554 6.9219 7.0671 7.0671 75,074,856
Jul 7, 2023 7.1224 7.2763 7.0786 7.2302 7.2302 96,165,503
Jul 6, 2023 7.4350 7.6672 7.1189 7.1218 7.1218 139,348,251
Jul 5, 2023 7.6805 7.9381 7.3095 7.4349 7.4349 174,594,480
Jul 4, 2023 7.4992 8.3025 7.4984 7.6800 7.6800 337,581,847
Jul 3, 2023 7.3419 7.6168 7.3235 7.4988 7.4988 119,707,176
Jul 2, 2023 7.3784 7.4300 7.1633 7.3454 7.3454 116,489,417
Jul 1, 2023 7.2562 7.3769 7.0778 7.3769 7.3769 97,935,037
Jun 30, 2023 7.1553 7.4899 6.8246 7.2565 7.2565 220,272,221
Jun 29, 2023 6.9330 7.5377 6.8950 7.1549 7.1549 160,043,930
Jun 28, 2023 7.4390 7.4390 6.7911 6.9345 6.9345 117,072,440
Jun 27, 2023 7.2926 7.5222 7.2743 7.4377 7.4377 101,299,436
Jun 26, 2023 7.5619 7.7203 7.2074 7.2866 7.2866 167,268,563
Jun 25, 2023 7.3472 7.8964 7.3387 7.5627 7.5627 158,996,628
Jun 24, 2023 7.6569 7.7432 7.1726 7.3466 7.3466 122,377,785
Jun 23, 2023 7.3745 7.9412 7.3101 7.6663 7.6663 162,659,495
Jun 22, 2023 7.4737 7.8027 7.3488 7.3750 7.3750 177,301,860
Jun 21, 2023 7.2142 7.5571 7.1141 7.4737 7.4737 203,921,532
Jun 20, 2023 6.9412 7.2757 6.6681 7.2147 7.2147 172,843,274
Jun 19, 2023 6.7299 7.0213 6.6871 6.9413 6.9413 128,165,293
Jun 18, 2023 6.9967 7.2386 6.6445 6.7296 6.7296 206,062,275
Jun 17, 2023 6.2897 7.0564 6.2268 7.0035 7.0035 246,092,436
Jun 16, 2023 6.2191 6.3185 6.0425 6.2890 6.2890 74,964,490
Jun 15, 2023 6.0310 6.2729 5.9704 6.2184 6.2184 101,841,499
Jun 14, 2023 6.2644 6.4217 5.9348 6.0317 6.0317 118,431,636
Jun 13, 2023 6.2640 6.4808 6.1256 6.2622 6.2622 110,820,144
Jun 12, 2023 6.2659 6.4308 6.1052 6.2639 6.2639 146,401,347
Jun 11, 2023 6.0176 6.6788 5.8795 6.2585 6.2585 148,810,124
Jun 10, 2023 7.4379 7.4435 5.7178 6.0174 6.0174 301,805,784
Jun 9, 2023 7.6902 7.7717 7.3026 7.4364 7.4364 100,233,654
Jun 8, 2023 7.7094 7.8149 7.5714 7.6908 7.6908 80,352,188
Jun 7, 2023 8.2444 8.2444 7.6467 7.7089 7.7089 112,406,396
Jun 6, 2023 8.1390 8.3391 7.6707 8.2443 8.2443 147,916,422
Jun 5, 2023 9.1985 9.2274 7.9219 8.1401 8.1401 257,973,401
Jun 4, 2023 8.9956 9.4101 8.8685 9.2002 9.2002 138,143,067
Jun 3, 2023 9.0632 9.1812 8.9035 8.9996 8.9996 72,499,433
Jun 2, 2023 8.5620 9.1741 8.4617 9.0562 9.0562 197,155,708
Jun 1, 2023 8.3552 8.6430 8.3019 8.5625 8.5625 111,706,600
May 31, 2023 8.5033 8.7833 8.2200 8.3552 8.3552 147,212,466
May 30, 2023 8.5193 8.5946 8.4028 8.5045 8.5045 88,015,895
May 29, 2023 8.5366 8.6207 8.2421 8.5208 8.5208 105,161,218
May 28, 2023 8.2449 8.6327 8.2243 8.5303 8.5303 118,986,410
May 27, 2023 8.0927 8.2547 8.0509 8.2511 8.2511 42,526,485
May 26, 2023 7.9948 8.1503 7.8490 8.0940 8.0940 57,806,466
May 25, 2023 8.0988 8.1006 7.7946 7.9949 7.9949 65,342,352
May 24, 2023 8.5280 8.5280 8.0026 8.0924 8.0924 103,280,960
May 23, 2023 8.1159 8.5471 8.0386 8.5281 8.5281 81,416,620
May 22, 2023 8.1693 8.2136 8.0061 8.1087 8.1087 58,787,386
May 21, 2023 8.4659 8.4926 8.1031 8.1687 8.1687 52,858,816
May 20, 2023 8.4407 8.5220 8.3471 8.4658 8.4658 42,789,671
May 19, 2023 8.5355 8.5462 8.3876 8.4401 8.4401 68,838,015

Related Tickers

BTC-USD Bitcoin USD
67,097.31
+0.29%
 
ETH-USD Ethereum USD
3,123.25
+0.60%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
580.40
-0.26%
 
SOL-USD Solana USD
174.10
+0.29%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,119.07
+0.60%
 
XRP-USD XRP USD
0.52
-0.35%
 
DOGE-USD Dogecoin USD
0.16
-0.36%
 
TON11419-USD Toncoin USD
6.41
-0.44%
 
ADA-USD Cardano USD
0.48
-0.73%
 
SHIB-USD Shiba Inu USD
0.00
-0.06%
 
AVAX-USD Avalanche USD
37.26
-0.57%
 
WTRX-USD Wrapped TRON USD
0.12
-1.50%
 
TRX-USD TRON USD
0.12
-1.61%
 
WBTC-USD Wrapped Bitcoin USD
67,070.50
+0.24%
 
DOT-USD Polkadot USD
7.13
-0.78%
 
BCH-USD Bitcoin Cash USD
491.49
+2.07%
 
LINK-USD Chainlink USD
16.43
+1.82%
 
NEAR-USD NEAR Protocol USD
7.91
-1.19%
 
MATIC-USD Polygon USD
0.71
-1.02%
 
LTC-USD Litecoin USD
84.18
+0.20%
 
ICP-USD Internet Computer USD
13.23
+0.54%
 
LEO-USD UNUS SED LEO USD
5.91
+0.05%
 
DAI-USD Dai USD
1.00
-0.02%
 
UNI7083-USD Uniswap USD
7.96
+5.76%
 
ETC-USD Ethereum Classic USD
28.63
-0.23%
 
WHBAR-USD Wrapped HBAR USD
0.12
+0.33%
 
HBAR-USD Hedera USD
0.11
-0.49%
 
RNDR-USD Render USD
10.37
+3.03%
 
PEPE24478-USD Pepe USD
0.00
-5.94%
 
WEETH-USD Wrapped eETH USD
3,244.54
+0.68%
 
BTCB-USD Bitcoin BEP2 USD
67,086.12
+0.26%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
IMX10603-USD Immutable USD
2.36
-1.81%
 
ATOM-USD Cosmos USD
8.54
-1.56%
 
CRO-USD Cronos USD
0.12
-1.14%
 
FIL-USD Filecoin USD
5.89
-0.47%
 
EZETH-USD Renzo Restaked ETH USD
3,067.17
+0.51%
 
MNT27075-USD Mantle USD
0.98
-1.85%
 
XLM-USD Stellar USD
0.11
-0.72%
 
AR-USD Arweave USD
47.38
-1.51%
 
OKB-USD OKB USD
50.15
-0.02%
 
STX4847-USD Stacks USD
2.05
-3.17%
 
GRT6719-USD The Graph USD
0.31
-2.40%
 
KAS-USD Kaspa USD
0.12
+1.50%
 
WBETH-USD Wrapped Beacon ETH USD
3,243.72
+0.59%
 
OP-USD Optimism USD
2.56
-1.04%
 
ARB11841-USD Arbitrum USD
1.02
-0.47%
 
MKR-USD Maker USD
2,826.55
-0.12%
 
TAO22974-USD Bittensor USD
384.69
+0.01%
 
WIF-USD dogwifhat USD
2.61
-7.48%
 
VET-USD VeChain USD
0.04
-2.40%
 
SUI20947-USD Sui USD
1.08
+0.11%
 
FTM-USD Fantom USD
0.89
+6.65%
 
XMR-USD Monero USD
135.59
+0.69%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
25.01
+0.44%
 
RUNE-USD THORChain USD
6.76
-0.94%
 
THETA-USD Theta Network USD
2.21
-1.04%
 
FLOKI-USD FLOKI USD
0.00
-1.44%
 
FET-USD Fetch.ai USD
2.30
-3.29%
 
BONK-USD Bonk USD
0.00
+13.63%
 
RETH-USD Rocket Pool ETH USD
3,457.59
+0.76%
 
TIA22861-USD Celestia USD
9.44
-0.32%
 
JUP29210-USD Jupiter USD
1.24
-4.14%
 
CORE23254-USD Core USD
1.86
-0.25%
 
SEI-USD Sei USD
0.55
-2.10%
 
LDO-USD Lido DAO USD
1.74
-3.43%
 
BGB-USD Bitget Token USD
1.10
+0.29%
 
ALGO-USD Algorand USD
0.18
-2.21%
 
GALA-USD Gala USD
0.05
+1.40%
 
ZBU-USD Zeebu USD
4.25
+0.13%
 
AKT-USD Akash Network USD
5.88
-1.76%
 
FLOW-USD Flow USD
0.91
+0.70%
 
ONDO-USD Ondo USD
0.95
-7.33%
 
BSV-USD Bitcoin SV USD
66.88
+1.54%
 
AAVE-USD Aave USD
88.14
-0.64%
 
BEAM28298-USD Beam USD
0.03
+3.84%
 
AGIX-USD SingularityNET USD
0.96
-3.15%
 
VBNB-USD Venus BNB USD
14.12
-0.15%
 
QNT-USD Quant USD
97.77
+0.01%
 
BTT-USD BitTorrent(New) USD
0.00
+0.45%
 
FLR-USD Flare USD
0.03
-0.68%
 
DYDX-USD dYdX (Native) USD
2.04
-1.67%
 
ENA-USD Ethena USD
0.74
+3.23%
 
NEO-USD Neo USD
15.55
-1.10%
 
EGLD-USD MultiversX USD
40.27
-1.15%
 
AXS-USD Axie Infinity USD
7.44
-0.74%
 
WLD-USD Worldcoin USD
4.96
-2.41%
 
CHZ-USD Chiliz USD
0.12
-3.10%
 
MSOL-USD Marinade Staked SOL USD
206.72
+0.45%
 
XEC-USD eCash USD
0.00
+7.53%
 
CHEEL-USD Cheelee USD
19.18
+0.21%
 
JASMY-USD JasmyCoin USD
0.02
+1.13%
 
SAND-USD The Sandbox USD
0.45
-0.42%
 
W-USD Wormhole USD
0.56
-0.91%
 
KCS-USD KuCoin Token USD
9.80
-0.16%
 
XTZ-USD Tezos USD
0.95
+0.41%