CCC - CoinMarketCap USD

Cosmos USD (ATOM-USD)

8.46 -0.20 (-2.34%)
As of 7:05 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 8.6027 8.6027 8.4463 8.4586 8.4586 92,639,464
May 18, 2024 8.6613 8.7269 8.5716 8.6025 8.6025 95,091,027
May 17, 2024 8.5308 8.7670 8.4597 8.6612 8.6612 142,835,010
May 16, 2024 8.4474 8.5322 8.2825 8.5308 8.5308 145,072,978
May 15, 2024 8.1265 8.5284 8.0002 8.4474 8.4474 157,763,279
May 14, 2024 8.3960 8.4389 8.1195 8.1265 8.1265 118,087,059
May 13, 2024 8.4794 8.6619 8.2745 8.3960 8.3960 109,808,176
May 12, 2024 8.5008 8.6572 8.4743 8.4794 8.4794 60,756,011
May 11, 2024 8.6471 8.7486 8.4948 8.5008 8.5008 77,526,377
May 10, 2024 9.1229 9.1598 8.6278 8.6471 8.6471 117,193,071
May 9, 2024 9.0875 9.2859 8.8893 9.1228 9.1228 130,212,129
May 8, 2024 8.9411 9.3295 8.8695 9.0872 9.0872 152,788,942
May 7, 2024 9.2047 9.3850 8.9400 8.9411 8.9411 139,384,307
May 6, 2024 9.3362 9.5010 9.1934 9.2047 9.2047 168,616,376
May 5, 2024 8.6948 9.4004 8.6319 9.3362 9.3362 133,482,282
May 4, 2024 8.7688 8.8365 8.6736 8.6948 8.6948 89,993,952
May 3, 2024 8.6516 8.9160 8.5492 8.7688 8.7688 120,970,509
May 2, 2024 8.7427 9.0418 8.5947 8.6516 8.6516 196,329,194
May 1, 2024 8.4669 8.7798 8.0778 8.7426 8.7426 374,899,861
Apr 30, 2024 8.1550 8.5493 7.6743 8.4669 8.4669 218,090,563
Apr 29, 2024 8.2002 8.2418 7.9432 8.1550 8.1550 120,532,079
Apr 28, 2024 8.3899 8.5104 8.1745 8.1998 8.1998 84,812,228
Apr 27, 2024 8.2954 8.4613 8.0649 8.3899 8.3899 112,483,624
Apr 26, 2024 8.3187 8.3937 8.1438 8.2954 8.2954 112,498,917
Apr 25, 2024 8.4028 8.4926 8.2164 8.3187 8.3187 141,546,785
Apr 24, 2024 8.7028 8.8720 8.3267 8.4028 8.4028 171,782,819
Apr 23, 2024 8.9210 9.1735 8.6787 8.7028 8.7028 232,553,248
Apr 22, 2024 8.7405 9.0164 8.6924 8.9210 8.9210 181,997,473
Apr 21, 2024 8.6759 8.8126 8.5204 8.7406 8.7406 116,558,341
Apr 20, 2024 8.1624 8.6926 8.1139 8.6761 8.6761 108,967,599
Apr 19, 2024 8.2053 8.3619 7.6414 8.1625 8.1625 204,271,999
Apr 18, 2024 8.0415 8.3096 7.8942 8.2053 8.2053 152,048,024
Apr 17, 2024 8.1680 8.2739 7.8197 8.0415 8.0415 172,115,646
Apr 16, 2024 8.1369 8.2413 7.8019 8.1679 8.1679 275,240,355
Apr 15, 2024 8.3616 8.7294 7.8949 8.1369 8.1369 379,163,853
Apr 14, 2024 8.0919 8.5282 7.7911 8.3616 8.3616 473,243,279
Apr 13, 2024 9.3872 9.3872 7.3079 8.0920 8.0920 685,706,148
Apr 12, 2024 10.7552 10.8895 8.9293 9.3873 9.3873 376,276,736
Apr 11, 2024 10.8108 10.9416 10.6107 10.7552 10.7552 121,139,518
Apr 10, 2024 10.8352 10.8709 10.4429 10.8108 10.8108 170,983,793
Apr 9, 2024 11.3051 11.3183 10.7783 10.8354 10.8354 156,551,037
Apr 8, 2024 11.0852 11.3990 10.9292 11.3051 11.3051 153,433,046
Apr 7, 2024 11.1103 11.2335 10.9458 11.0851 11.0851 111,140,100
Apr 6, 2024 10.9072 11.1758 10.8671 11.1104 11.1104 94,168,950
Apr 5, 2024 11.0156 11.0494 10.6605 10.9070 10.9070 167,589,952
Apr 4, 2024 10.8409 11.2707 10.6751 11.0156 11.0156 176,806,839
Apr 3, 2024 10.9731 11.2333 10.6650 10.8409 10.8409 186,408,393
Apr 2, 2024 11.6546 11.6554 10.8338 10.9731 10.9731 248,639,565
Apr 1, 2024 12.2951 12.3778 11.4069 11.6546 11.6546 236,581,300
Mar 31, 2024 12.2688 12.3981 12.1612 12.2955 12.2955 116,469,305
Mar 30, 2024 12.5325 12.8369 12.2353 12.2691 12.2691 163,542,832
Mar 29, 2024 12.2992 12.6125 12.0751 12.5325 12.5325 265,540,367
Mar 28, 2024 12.6400 12.6400 12.1985 12.2988 12.2988 258,895,396
Mar 27, 2024 12.2166 12.9994 11.8501 12.6400 12.6400 414,903,468
Mar 26, 2024 12.1853 12.3745 11.9511 12.2167 12.2167 278,934,169
Mar 25, 2024 11.6112 12.2900 11.5460 12.1853 12.1853 201,101,428
Mar 24, 2024 11.3440 11.6728 11.2904 11.6114 11.6114 129,333,102
Mar 23, 2024 11.3899 11.6265 11.2647 11.3439 11.3439 126,935,709
Mar 22, 2024 11.6343 11.8326 11.1144 11.3899 11.3899 202,778,374
Mar 21, 2024 11.7500 11.9696 11.5243 11.6341 11.6341 214,774,108
Mar 20, 2024 10.8790 11.7844 10.7174 11.7500 11.7500 311,596,341
Mar 19, 2024 11.7311 11.8118 10.6636 10.8787 10.8787 430,033,241
Mar 18, 2024 12.2683 12.4178 11.5552 11.7309 11.7309 239,920,937
Mar 17, 2024 11.9306 12.3791 11.5505 12.2683 12.2683 257,982,673
Mar 16, 2024 12.6240 12.8532 11.6609 11.9306 11.9306 339,308,420
Mar 15, 2024 13.6569 13.8102 11.9638 12.6240 12.6240 525,887,843
Mar 14, 2024 14.1199 14.2373 12.9999 13.6566 13.6566 444,037,386
Mar 13, 2024 13.4144 14.1193 13.2916 14.1193 14.1193 287,600,862
Mar 12, 2024 13.7119 13.8069 12.8370 13.4144 13.4144 341,212,549
Mar 11, 2024 13.1713 13.8496 12.7922 13.7119 13.7119 392,814,617
Mar 10, 2024 13.3782 13.5636 12.8976 13.1714 13.1714 258,314,230
Mar 9, 2024 13.4219 13.9095 13.3439 13.3781 13.3781 262,391,486
Mar 8, 2024 13.9211 13.9970 12.9567 13.4219 13.4219 325,471,563
Mar 7, 2024 14.2048 14.4836 13.5613 13.9212 13.9212 461,282,361
Mar 6, 2024 12.0279 14.2754 11.5577 14.2049 14.2049 559,733,764
Mar 5, 2024 12.4805 12.8704 10.9947 12.0280 12.0280 741,440,668
Mar 4, 2024 12.1694 12.8401 12.1190 12.4774 12.4774 372,241,416
Mar 3, 2024 12.2020 12.2657 11.5185 12.1683 12.1683 242,319,281
Mar 2, 2024 11.6380 12.2017 11.6380 12.2017 12.2017 257,444,822
Mar 1, 2024 11.2820 11.6386 11.2326 11.6386 11.6386 208,847,577
Feb 29, 2024 11.4119 12.1983 11.0351 11.2857 11.2857 327,586,839
Feb 28, 2024 11.2121 11.7085 10.8661 11.4126 11.4126 311,562,245
Feb 27, 2024 11.1369 11.4771 10.8888 11.2130 11.2130 275,564,999
Feb 26, 2024 10.3718 11.1575 10.2811 11.1364 11.1364 236,640,142
Feb 25, 2024 10.4142 10.4421 10.2270 10.3721 10.3721 109,577,577
Feb 24, 2024 9.9675 10.5674 9.7862 10.4136 10.4136 176,170,034
Feb 23, 2024 9.7798 10.0394 9.7101 9.9686 9.9686 161,005,573
Feb 22, 2024 9.9831 10.0330 9.7226 9.7804 9.7804 162,876,933
Feb 21, 2024 10.3685 10.3685 9.7612 9.9825 9.9825 178,105,459
Feb 20, 2024 10.7467 10.7467 10.0558 10.3684 10.3684 195,067,015
Feb 19, 2024 10.5822 10.7822 10.4870 10.7467 10.7467 163,175,173
Feb 18, 2024 10.2798 10.6342 10.2149 10.5822 10.5822 132,598,975
Feb 17, 2024 10.2441 10.3321 9.9088 10.2798 10.2798 128,581,021
Feb 16, 2024 10.3348 10.4695 10.0492 10.2437 10.2437 153,053,032
Feb 15, 2024 10.2439 10.4295 10.1271 10.3342 10.3342 203,017,909
Feb 14, 2024 10.2990 10.4080 10.0788 10.2426 10.2426 185,838,725
Feb 13, 2024 9.9338 10.3765 9.8859 10.2995 10.2995 234,596,480
Feb 12, 2024 9.7383 10.0144 9.5115 9.9350 9.9350 167,491,039
Feb 11, 2024 9.9735 10.2509 9.6534 9.7373 9.7373 165,853,278
Feb 10, 2024 10.0204 10.0924 9.9332 9.9736 9.9736 101,536,641
Feb 9, 2024 9.6383 10.1870 9.6226 10.0200 10.0200 172,636,743
Feb 8, 2024 9.5896 9.7269 9.4651 9.6379 9.6379 132,177,428
Feb 7, 2024 9.1238 9.6542 9.1238 9.5896 9.5896 130,997,934
Feb 6, 2024 9.0459 9.2226 9.0342 9.1238 9.1238 97,969,079
Feb 5, 2024 8.9620 9.1637 8.8602 9.0457 9.0457 77,898,398
Feb 4, 2024 9.0504 9.1043 8.9567 8.9622 8.9622 63,342,774
Feb 3, 2024 9.1615 9.2102 9.0505 9.0505 9.0505 64,676,697
Feb 2, 2024 9.1351 9.2706 9.0990 9.1611 9.1611 92,495,504
Feb 1, 2024 9.1004 9.2182 8.9794 9.1354 9.1354 103,679,411
Jan 31, 2024 9.4111 9.4283 9.0290 9.1007 9.1007 130,093,033
Jan 30, 2024 9.6612 9.7175 9.3317 9.4124 9.4124 108,641,563
Jan 29, 2024 9.4234 9.6891 9.3910 9.6611 9.6611 95,382,546
Jan 28, 2024 9.6733 9.7575 9.3586 9.4231 9.4231 96,307,184
Jan 27, 2024 9.6333 9.7249 9.4458 9.6734 9.6734 76,745,021
Jan 26, 2024 9.2247 9.7395 9.1724 9.6339 9.6339 90,316,709
Jan 25, 2024 9.3446 9.3456 9.0636 9.2244 9.2244 85,852,842
Jan 24, 2024 9.2175 9.3581 9.1493 9.3449 9.3449 94,485,444
Jan 23, 2024 9.1809 9.3219 8.7296 9.2173 9.2173 144,903,357
Jan 22, 2024 9.6343 9.6547 9.0792 9.1814 9.1814 137,526,619
Jan 21, 2024 9.8334 9.9289 9.6310 9.6310 9.6310 80,559,785
Jan 20, 2024 9.7041 9.8416 9.6138 9.8323 9.8323 79,330,972
Jan 19, 2024 9.6905 9.8788 9.3051 9.7036 9.7036 135,734,598
Jan 18, 2024 10.1401 10.2470 9.5912 9.6906 9.6906 130,717,125
Jan 17, 2024 10.2859 10.3349 10.0575 10.1404 10.1404 119,823,026
Jan 16, 2024 10.1870 10.5661 10.0836 10.2863 10.2863 153,227,507
Jan 15, 2024 9.9840 10.3123 9.9837 10.1891 10.1891 160,265,773
Jan 14, 2024 10.2099 10.5605 9.9739 9.9859 9.9859 154,873,021
Jan 13, 2024 9.9629 10.3298 9.6997 10.2092 10.2092 133,227,135
Jan 12, 2024 10.6683 10.9321 9.7247 9.9642 9.9642 233,148,781
Jan 11, 2024 10.3818 10.8842 10.2694 10.6707 10.6707 237,534,323
Jan 10, 2024 9.6585 10.6091 9.3999 10.3804 10.3804 212,111,345
Jan 9, 2024 9.9580 10.0424 9.4077 9.6580 9.6580 212,448,624
Jan 8, 2024 9.4086 9.9799 9.0112 9.9568 9.9568 189,479,646
Jan 7, 2024 9.8314 9.9084 9.3455 9.4086 9.4086 148,117,125
Jan 6, 2024 10.3150 10.3850 9.6257 9.8309 9.8309 197,082,040
Jan 5, 2024 10.2651 10.7267 9.8765 10.3130 10.3130 300,123,864
Jan 4, 2024 9.9335 10.3439 9.8244 10.2649 10.2649 223,116,538
Jan 3, 2024 10.9835 11.3697 9.6242 9.9328 9.9328 313,754,168
Jan 2, 2024 11.1982 11.4180 10.9762 10.9830 10.9830 174,274,563
Jan 1, 2024 10.5931 11.1970 10.5051 11.1970 11.1970 123,659,503
Dec 31, 2023 10.7635 10.9611 10.5606 10.5920 10.5920 129,697,557
Dec 30, 2023 10.9914 11.0168 10.6284 10.7668 10.7668 135,223,165
Dec 29, 2023 11.4283 11.5244 10.7952 10.9915 10.9915 207,857,738
Dec 28, 2023 11.9668 12.2141 11.3477 11.4294 11.4294 235,790,476
Dec 27, 2023 11.6175 12.0827 11.1908 11.9655 11.9655 213,456,250
Dec 26, 2023 11.9324 12.5090 11.2640 11.6160 11.6160 463,823,803
Dec 25, 2023 11.2457 12.0482 11.0956 11.9321 11.9321 256,974,307
Dec 24, 2023 11.3465 11.7256 11.1329 11.2445 11.2445 263,586,565
Dec 23, 2023 11.4016 11.4155 11.0812 11.3470 11.3470 162,421,922
Dec 22, 2023 11.4016 11.7253 11.0296 11.4016 11.4016 247,611,905
Dec 21, 2023 10.6633 11.4903 10.5226 11.4013 11.4013 288,775,843
Dec 20, 2023 10.4149 10.8863 10.3047 10.6628 10.6628 210,651,624
Dec 19, 2023 10.8808 11.0091 10.3153 10.4153 10.4153 180,601,232
Dec 18, 2023 11.1285 11.1398 10.3020 10.8800 10.8800 212,567,651
Dec 17, 2023 12.0554 12.0554 11.0984 11.1310 11.1310 231,339,599
Dec 16, 2023 10.8840 12.0548 10.7716 12.0548 12.0548 242,710,537
Dec 15, 2023 11.5475 11.5475 10.8734 10.8873 10.8873 208,600,879
Dec 14, 2023 11.6235 11.9026 11.2229 11.5501 11.5501 288,324,974
Dec 13, 2023 11.7141 11.8447 10.8301 11.6219 11.6219 449,466,013
Dec 12, 2023 9.8610 12.3071 9.8455 11.7174 11.7174 685,083,352
Dec 11, 2023 10.6687 10.6875 9.5224 9.8610 9.8610 247,396,425
Dec 10, 2023 10.4852 10.6871 10.1544 10.6662 10.6662 149,493,512
Dec 9, 2023 10.4087 11.2762 10.4087 10.4847 10.4847 293,581,731
Dec 8, 2023 9.9045 10.6584 9.8527 10.4076 10.4076 206,551,471
Dec 7, 2023 9.7455 10.0234 9.6004 9.9039 9.9039 166,694,026
Dec 6, 2023 9.8939 10.2605 9.7412 9.7433 9.7433 232,865,207
Dec 5, 2023 9.7491 9.9203 9.4983 9.8940 9.8940 179,846,965
Dec 4, 2023 9.5429 9.8653 9.3688 9.7460 9.7460 317,967,890
Dec 3, 2023 9.6408 9.6471 9.3811 9.5438 9.5438 148,810,451
Dec 2, 2023 9.4620 9.6969 9.4131 9.6404 9.6404 136,046,888
Dec 1, 2023 9.2556 9.4634 9.2003 9.4621 9.4621 134,878,841
Nov 30, 2023 9.2206 9.3725 9.1431 9.2556 9.2556 136,161,724
Nov 29, 2023 9.2464 9.3162 9.0359 9.2209 9.2209 162,377,611
Nov 28, 2023 9.3052 9.3501 8.8205 9.2463 9.2463 189,010,990
Nov 27, 2023 9.9292 9.9292 8.9806 9.3051 9.3051 201,805,511
Nov 26, 2023 9.4833 9.9985 9.3473 9.9309 9.9309 277,280,752
Nov 25, 2023 8.9040 9.6465 8.8827 9.4796 9.4796 122,332,293
Nov 24, 2023 8.7488 9.0810 8.7264 8.9031 8.9031 111,252,109
Nov 23, 2023 8.8146 9.0700 8.6847 8.7490 8.7490 90,109,866
Nov 22, 2023 8.2479 8.9163 8.2235 8.8146 8.8146 117,225,175
Nov 21, 2023 8.9735 9.0764 8.2493 8.2493 8.2493 172,057,096
Nov 20, 2023 9.3823 9.5423 8.9524 8.9736 8.9736 134,337,224
Nov 19, 2023 9.2311 9.3899 9.0003 9.3830 9.3830 103,089,472
Nov 18, 2023 9.3993 9.4075 8.9130 9.2305 9.2305 142,629,411
Nov 17, 2023 9.5927 10.2003 9.0962 9.3989 9.3989 195,095,225
Nov 16, 2023 9.6710 10.1840 9.4978 9.5911 9.5911 254,070,956
Nov 15, 2023 9.1035 9.7654 8.9718 9.6717 9.6717 205,691,957
Nov 14, 2023 9.2049 9.3931 8.7509 9.1018 9.1018 229,325,518
Nov 13, 2023 9.5321 10.5184 9.2068 9.2068 9.2068 311,493,522
Nov 12, 2023 9.2386 9.6999 8.9405 9.5318 9.5318 165,116,551
Nov 11, 2023 9.2015 9.4427 8.9135 9.2380 9.2380 150,318,955
Nov 10, 2023 9.0283 9.5072 8.9881 9.2020 9.2020 239,965,131
Nov 9, 2023 8.6788 9.0419 8.3410 9.0276 9.0276 251,586,870
Nov 8, 2023 8.4714 8.7392 8.3925 8.6792 8.6792 129,472,169
Nov 7, 2023 8.7346 8.7369 8.1879 8.4707 8.4707 147,886,328
Nov 6, 2023 8.3752 8.7517 8.3382 8.7350 8.7350 142,841,467
Nov 5, 2023 8.1135 8.5275 8.0658 8.3752 8.3752 158,574,844
Nov 4, 2023 7.7578 8.2158 7.7201 8.1141 8.1141 128,521,701
Nov 3, 2023 7.8438 7.8438 7.5705 7.7580 7.7580 135,276,793
Nov 2, 2023 7.8818 8.0883 7.6100 7.8448 7.8448 173,910,469
Nov 1, 2023 7.9348 8.0187 7.5690 7.8810 7.8810 177,903,210
Oct 31, 2023 8.1106 8.2054 7.7728 7.9345 7.9345 234,326,837
Oct 30, 2023 7.3167 8.1339 7.2264 8.1068 8.1068 162,400,749
Oct 29, 2023 7.1842 7.3819 7.0639 7.3169 7.3169 61,104,552
Oct 28, 2023 7.0303 7.2175 7.0266 7.1843 7.1843 58,469,487
Oct 27, 2023 7.1596 7.1661 6.9373 7.0304 7.0304 80,936,002
Oct 26, 2023 7.1167 7.3514 6.9279 7.1583 7.1583 129,153,044
Oct 25, 2023 6.9906 7.2158 6.9076 7.1166 7.1166 117,026,083
Oct 24, 2023 7.0162 7.2938 6.8260 6.9891 6.9891 177,405,565
Oct 23, 2023 6.7276 7.0347 6.6327 7.0161 7.0161 128,366,683
Oct 22, 2023 6.6265 6.7543 6.5259 6.7495 6.7495 65,193,853
Oct 21, 2023 6.4128 6.6829 6.3748 6.6263 6.6263 68,964,644
Oct 20, 2023 6.2667 6.4682 6.2531 6.4129 6.4129 72,820,254
Oct 19, 2023 6.2993 6.3006 6.1867 6.2663 6.2663 64,238,690
Oct 18, 2023 6.4454 6.4600 6.2996 6.2996 6.2996 62,405,322
Oct 17, 2023 6.6337 6.6337 6.3934 6.4453 6.4453 65,497,194
Oct 16, 2023 6.6032 6.7637 6.5828 6.6341 6.6341 85,729,671
Oct 15, 2023 6.5857 6.6730 6.5362 6.6030 6.6030 47,961,854
Oct 14, 2023 6.5630 6.6564 6.5630 6.5862 6.5862 36,605,438
Oct 13, 2023 6.5868 6.6406 6.5140 6.5630 6.5630 56,191,700
Oct 12, 2023 6.7050 6.7243 6.4215 6.5872 6.5872 73,664,182
Oct 11, 2023 6.6817 6.7476 6.5022 6.7055 6.7055 84,642,538
Oct 10, 2023 6.8288 7.2645 6.6236 6.6816 6.6816 212,816,484
Oct 9, 2023 6.9439 6.9545 6.6296 6.8290 6.8290 73,432,131
Oct 8, 2023 6.9635 6.9884 6.8622 6.9436 6.9436 44,138,092
Oct 7, 2023 6.9149 6.9927 6.8841 6.9633 6.9633 45,668,673
Oct 6, 2023 6.8378 6.9528 6.8254 6.9148 6.9148 55,611,602
Oct 5, 2023 6.9709 6.9876 6.7819 6.8381 6.8381 60,787,805
Oct 4, 2023 7.0696 7.0696 6.8972 6.9706 6.9706 76,002,370
Oct 3, 2023 7.1537 7.2717 7.0546 7.0696 7.0696 75,394,644
Oct 2, 2023 7.5644 7.5800 7.1275 7.1545 7.1545 75,804,359
Oct 1, 2023 7.2408 7.6379 7.1901 7.5643 7.5643 64,545,226
Sep 30, 2023 7.1100 7.2965 7.0962 7.2411 7.2411 44,880,973
Sep 29, 2023 7.1082 7.1881 7.0819 7.1101 7.1101 48,945,422
Sep 28, 2023 6.9673 7.1909 6.9399 7.1081 7.1081 56,882,608
Sep 27, 2023 6.9554 7.1090 6.9080 6.9674 6.9674 57,462,178
Sep 26, 2023 7.0383 7.0874 6.9181 6.9556 6.9556 48,927,758
Sep 25, 2023 6.9781 7.0699 6.9323 7.0387 7.0387 63,379,906
Sep 24, 2023 7.0829 7.1394 6.9737 6.9785 6.9785 37,552,291
Sep 23, 2023 7.1341 7.1935 7.0630 7.0830 7.0830 43,247,834
Sep 22, 2023 7.1792 7.2304 7.0479 7.1343 7.1343 55,517,070
Sep 21, 2023 7.2769 7.4938 7.1811 7.1811 7.1811 72,486,058
Sep 20, 2023 7.5101 7.5123 7.2120 7.2768 7.2768 69,798,957
Sep 19, 2023 7.3790 7.5790 7.2185 7.5102 7.5102 76,638,805
Sep 18, 2023 6.9458 7.4739 6.8655 7.3790 7.3790 90,710,012
Sep 17, 2023 7.1479 7.1623 6.9242 6.9462 6.9462 57,158,936
Sep 16, 2023 6.9261 7.1653 6.9261 7.1480 7.1480 57,436,908
Sep 15, 2023 6.8358 7.0034 6.7706 6.9261 6.9261 67,024,707
Sep 14, 2023 6.5437 6.9033 6.5088 6.8356 6.8356 78,469,289
Sep 13, 2023 6.3814 6.5719 6.3721 6.5439 6.5439 76,276,974
Sep 12, 2023 6.3707 6.5374 6.3489 6.3810 6.3810 87,209,135
Sep 11, 2023 6.6610 6.6735 6.3034 6.3710 6.3710 112,755,916
Sep 10, 2023 6.8509 6.8513 6.6192 6.6610 6.6610 86,333,784
Sep 9, 2023 6.8338 6.9191 6.8130 6.8506 6.8506 48,429,546
Sep 8, 2023 6.9378 6.9929 6.8005 6.8339 6.8339 61,195,084
Sep 7, 2023 6.8896 6.9820 6.8147 6.9372 6.9372 63,069,578
Sep 6, 2023 6.8138 6.9102 6.7319 6.8885 6.8885 66,903,278
Sep 5, 2023 6.7206 6.8437 6.6710 6.8135 6.8135 69,891,050
Sep 4, 2023 6.8084 6.9138 6.6777 6.7200 6.7200 69,849,773
Sep 3, 2023 6.8284 6.8765 6.7695 6.8086 6.8086 57,907,830
Sep 2, 2023 6.6642 6.8297 6.6444 6.8281 6.8281 65,451,901
Sep 1, 2023 6.9208 6.9707 6.6517 6.6642 6.6642 83,439,305
Aug 31, 2023 7.2251 7.2605 6.8572 6.9208 6.9208 95,816,874
Aug 30, 2023 7.4368 7.4501 7.1939 7.2250 7.2250 88,464,461
Aug 29, 2023 7.2650 7.5015 7.1203 7.4363 7.4363 109,417,764
Aug 28, 2023 7.1791 7.2721 7.0857 7.2652 7.2652 76,507,548
Aug 27, 2023 7.1551 7.2049 7.1039 7.1790 7.1790 58,243,172
Aug 26, 2023 7.2443 7.2524 7.1441 7.1551 7.1551 68,124,417
Aug 25, 2023 7.2057 7.2616 7.0666 7.2443 7.2443 87,429,486
Aug 24, 2023 7.4259 7.4453 7.1117 7.2045 7.2045 87,675,802
Aug 23, 2023 7.3908 7.5195 7.3143 7.4258 7.4258 85,522,933
Aug 22, 2023 7.5464 7.5516 7.1867 7.3899 7.3899 102,576,254
Aug 21, 2023 7.8644 7.8746 7.4779 7.5466 7.5466 102,276,282
Aug 20, 2023 7.7071 7.8839 7.6975 7.8655 7.8655 91,020,274
Aug 19, 2023 7.5780 7.7213 7.5167 7.7068 7.7068 80,794,346
Aug 18, 2023 7.4241 7.6799 7.3927 7.5771 7.5771 133,937,873
Aug 17, 2023 7.7925 8.1838 7.2965 7.4271 7.4271 234,340,480
Aug 16, 2023 8.1040 8.1130 7.6497 7.7923 7.7923 87,664,703
Aug 15, 2023 8.5098 8.5383 8.0064 8.1040 8.1040 92,269,391
Aug 14, 2023 8.3734 8.5574 8.3403 8.5094 8.5094 72,618,667
Aug 13, 2023 8.4161 8.4967 8.3604 8.3740 8.3740 65,607,747
Aug 12, 2023 8.3432 8.4301 8.3373 8.4161 8.4161 58,809,054
Aug 11, 2023 8.4092 8.4468 8.3269 8.3432 8.3432 66,460,329
Aug 10, 2023 8.5368 8.5488 8.4051 8.4091 8.4091 73,861,280
Aug 9, 2023 8.5262 8.6592 8.4514 8.5378 8.5378 73,080,616
Aug 8, 2023 8.4838 8.6359 8.4553 8.5261 8.5261 78,858,386
Aug 7, 2023 8.4757 8.5661 8.3001 8.4840 8.4840 81,991,738
Aug 6, 2023 8.5027 8.5685 8.4512 8.4759 8.4759 60,570,515
Aug 5, 2023 8.4822 8.5295 8.3693 8.5029 8.5029 60,562,554
Aug 4, 2023 8.6204 8.6648 8.3913 8.4827 8.4827 75,915,243
Aug 3, 2023 8.7132 8.7631 8.5992 8.6207 8.6207 73,442,968
Aug 2, 2023 8.9755 9.0104 8.7080 8.7134 8.7134 76,537,656
Aug 1, 2023 8.8599 8.9756 8.6679 8.9749 8.9749 80,501,683
Jul 31, 2023 9.0023 9.1049 8.7983 8.8596 8.8596 63,821,323
Jul 30, 2023 9.0778 9.0927 8.8836 9.0024 9.0024 58,089,725
Jul 29, 2023 9.0346 9.0889 8.9896 9.0782 9.0782 42,418,039
Jul 28, 2023 8.9106 9.0587 8.8651 9.0354 9.0354 51,986,991
Jul 27, 2023 8.9866 9.0915 8.8710 8.9108 8.9108 55,825,435
Jul 26, 2023 8.9579 9.0284 8.8336 8.9862 8.9862 72,081,341
Jul 25, 2023 9.0111 9.0547 8.9325 8.9578 8.9578 55,885,345
Jul 24, 2023 9.2867 9.2869 8.9271 9.0118 9.0118 77,388,927
Jul 23, 2023 9.2560 9.3589 9.2444 9.2874 9.2874 53,405,878
Jul 22, 2023 9.4304 9.5606 9.2108 9.2544 9.2544 67,569,184
Jul 21, 2023 9.3571 9.5283 9.3211 9.4308 9.4308 68,912,023
Jul 20, 2023 9.1873 9.3559 9.1471 9.3559 9.3559 88,268,415
Jul 19, 2023 9.2851 9.3999 9.1435 9.1875 9.1875 69,861,056
Jul 18, 2023 9.4436 9.5110 9.1606 9.2840 9.2840 71,864,741
Jul 17, 2023 9.3916 9.5966 9.1927 9.4438 9.4438 91,256,404
Jul 16, 2023 9.7049 9.7213 9.3657 9.3911 9.3911 70,554,629
Jul 15, 2023 9.7993 9.9763 9.6596 9.7051 9.7051 66,626,519
Jul 14, 2023 9.8992 10.2747 9.4560 9.7997 9.7997 154,099,417
Jul 13, 2023 9.0717 9.9005 8.9556 9.9005 9.9005 133,730,445
Jul 12, 2023 9.2031 9.2828 8.9905 9.0711 9.0711 62,107,327
Jul 11, 2023 9.2510 9.3563 9.1656 9.2032 9.2032 54,694,535
Jul 10, 2023 9.4333 9.4333 9.2006 9.2506 9.2506 76,851,455
Jul 9, 2023 9.2112 9.6011 9.1965 9.4332 9.4332 62,796,180
Jul 8, 2023 9.1716 9.2928 9.1059 9.2110 9.2110 50,946,132
Jul 7, 2023 9.2073 9.3529 9.1261 9.1724 9.1724 60,827,527
Jul 6, 2023 9.4071 9.6360 9.1177 9.2081 9.2081 84,914,940
Jul 5, 2023 9.6899 9.8738 9.2795 9.4081 9.4081 86,562,751
Jul 4, 2023 9.9331 9.9532 9.6556 9.6894 9.6894 71,608,555
Jul 3, 2023 9.5884 10.0920 9.5732 9.9332 9.9332 89,522,350
Jul 2, 2023 9.5626 9.5881 9.3671 9.5881 9.5881 66,823,504
Jul 1, 2023 9.2885 9.5665 9.1835 9.5624 9.5624 75,249,772
Jun 30, 2023 8.9905 9.4253 8.8565 9.2882 9.2882 121,764,675
Jun 29, 2023 9.1360 9.4267 8.9915 8.9921 8.9921 75,414,422
Jun 28, 2023 9.4254 9.4273 8.9900 9.1370 9.1370 73,980,079
Jun 27, 2023 9.1893 9.4413 9.1809 9.4248 9.4248 65,184,357
Jun 26, 2023 9.4681 9.5086 9.1348 9.1894 9.1894 71,675,169
Jun 25, 2023 9.3846 9.7313 9.3710 9.4707 9.4707 73,883,548
Jun 24, 2023 9.3116 9.4769 9.1455 9.3844 9.3844 65,710,990
Jun 23, 2023 9.0171 9.4209 9.0032 9.3109 9.3109 76,553,773
Jun 22, 2023 9.0524 9.3960 9.0155 9.0170 9.0170 85,936,262
Jun 21, 2023 8.7810 9.1033 8.7586 9.0535 9.0535 97,467,458
Jun 20, 2023 8.5917 8.7906 8.2849 8.7812 8.7812 78,730,359
Jun 19, 2023 8.5596 8.6256 8.3822 8.5918 8.5918 61,643,038
Jun 18, 2023 8.9032 8.9189 8.5421 8.5594 8.5594 58,481,405
Jun 17, 2023 8.7554 8.9699 8.6928 8.9037 8.9037 51,812,676
Jun 16, 2023 8.6632 8.9156 8.5677 8.7553 8.7553 64,814,657
Jun 15, 2023 8.4830 8.7479 8.4213 8.6635 8.6635 82,903,104
Jun 14, 2023 8.6448 8.8225 8.4178 8.4829 8.4829 77,723,787
Jun 13, 2023 8.7535 8.8929 8.5609 8.6448 8.6448 75,321,389
Jun 12, 2023 8.4444 8.8220 8.3150 8.7541 8.7541 89,457,609
Jun 11, 2023 8.2446 8.5006 8.1322 8.4445 8.4445 73,995,309
Jun 10, 2023 9.1724 9.1741 7.5092 8.2446 8.2446 208,938,971
Jun 9, 2023 9.4447 9.4672 9.1562 9.1719 9.1719 75,697,607
Jun 8, 2023 9.4292 9.6163 9.3519 9.4447 9.4447 64,444,002
Jun 7, 2023 10.1591 10.1591 9.3688 9.4287 9.4287 86,725,269
Jun 6, 2023 10.0177 10.2753 9.8306 10.1596 10.1596 77,186,486
Jun 5, 2023 10.7528 10.8104 9.9216 10.0179 10.0179 118,272,370
Jun 4, 2023 10.7010 10.8469 10.6669 10.7519 10.7519 52,388,428
Jun 3, 2023 10.6565 10.7598 10.5618 10.7016 10.7016 45,921,085
Jun 2, 2023 10.3282 10.6673 10.2715 10.6562 10.6562 61,982,819
Jun 1, 2023 10.4642 10.4876 10.2367 10.3272 10.3272 73,309,153
May 31, 2023 10.8403 10.8807 10.4369 10.4641 10.4641 71,414,405
May 30, 2023 10.7564 10.8988 10.7413 10.8404 10.8404 58,865,306
May 29, 2023 10.9377 10.9670 10.7142 10.7569 10.7569 61,867,625
May 28, 2023 10.5468 10.9474 10.5249 10.9375 10.9375 72,103,366
May 27, 2023 10.5346 10.5993 10.4919 10.5467 10.5467 46,062,789
May 26, 2023 10.4875 10.5965 10.4286 10.5345 10.5345 59,448,189
May 25, 2023 10.4176 10.5478 10.2743 10.4881 10.4881 71,039,888
May 24, 2023 10.5251 10.5284 10.2233 10.4185 10.4185 76,384,222
May 23, 2023 10.4872 10.6152 10.4579 10.5246 10.5246 66,970,119
May 22, 2023 10.4779 10.5664 10.3473 10.4871 10.4871 56,961,894
May 21, 2023 10.6138 10.6175 10.4337 10.4778 10.4778 51,003,478
May 20, 2023 10.6099 10.6309 10.5339 10.6140 10.6140 48,226,216
May 19, 2023 10.7501 10.7501 10.4890 10.6099 10.6099 81,609,177

Related Tickers

BTC-USD Bitcoin USD
67,074.03
+0.27%
 
ETH-USD Ethereum USD
3,109.25
+0.35%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
578.70
-0.17%
 
SOL-USD Solana USD
173.40
+0.39%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
STETH-USD Lido Staked ETH USD
3,107.84
+0.40%
 
XRP-USD XRP USD
0.52
-0.48%
 
TON11419-USD Toncoin USD
6.47
+0.77%
 
DOGE-USD Dogecoin USD
0.15
-0.61%
 
ADA-USD Cardano USD
0.48
-0.69%
 
SHIB-USD Shiba Inu USD
0.00
-0.40%
 
AVAX-USD Avalanche USD
36.89
-1.50%
 
WTRX-USD Wrapped TRON USD
0.12
-1.53%
 
TRX-USD TRON USD
0.12
-1.62%
 
WBTC-USD Wrapped Bitcoin USD
67,017.18
+0.17%
 
DOT-USD Polkadot USD
7.09
-1.49%
 
BCH-USD Bitcoin Cash USD
491.40
+1.93%
 
LINK-USD Chainlink USD
16.43
+0.55%
 
NEAR-USD NEAR Protocol USD
7.91
-0.92%
 
MATIC-USD Polygon USD
0.70
-1.60%
 
LTC-USD Litecoin USD
83.87
-0.20%
 
ICP-USD Internet Computer USD
13.14
-0.84%
 
LEO-USD UNUS SED LEO USD
5.91
+0.02%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.90
+4.43%
 
ETC-USD Ethereum Classic USD
28.35
-1.63%
 
RNDR-USD Render USD
10.49
+4.58%
 
WHBAR-USD Wrapped HBAR USD
0.11
-2.62%
 
HBAR-USD Hedera USD
0.11
-0.86%
 
PEPE24478-USD Pepe USD
0.00
-5.94%
 
APT21794-USD Aptos USD
8.54
-1.29%
 
WEETH-USD Wrapped eETH USD
3,229.78
+0.38%
 
BTCB-USD Bitcoin BEP2 USD
67,026.73
+0.16%
 
FDUSD-USD First Digital USD USD
1.00
-0.02%
 
IMX10603-USD Immutable USD
2.38
-1.32%
 
CRO-USD Cronos USD
0.12
-0.95%
 
FIL-USD Filecoin USD
5.85
-0.79%
 
EZETH-USD Renzo Restaked ETH USD
3,058.46
+0.43%
 
MNT27075-USD Mantle USD
0.97
-1.50%
 
XLM-USD Stellar USD
0.11
-1.24%
 
AR-USD Arweave USD
47.15
-1.72%
 
OKB-USD OKB USD
50.04
-0.21%
 
STX4847-USD Stacks USD
2.04
-3.97%
 
GRT6719-USD The Graph USD
0.31
-2.76%
 
KAS-USD Kaspa USD
0.12
+0.80%
 
WBETH-USD Wrapped Beacon ETH USD
3,227.10
+0.32%
 
OP-USD Optimism USD
2.54
-1.44%
 
ARB11841-USD Arbitrum USD
1.01
-1.17%
 
TAO22974-USD Bittensor USD
384.55
+0.17%
 
MKR-USD Maker USD
2,803.69
-1.44%
 
WIF-USD dogwifhat USD
2.59
-7.69%
 
VET-USD VeChain USD
0.04
-2.62%
 
SUI20947-USD Sui USD
1.07
-1.29%
 
XMR-USD Monero USD
135.62
-0.16%
 
FTM-USD Fantom USD
0.89
+1.94%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
24.88
-0.59%
 
RUNE-USD THORChain USD
6.71
-2.05%
 
THETA-USD Theta Network USD
2.19
-1.75%
 
FET-USD Fetch.ai USD
2.28
-3.19%
 
FLOKI-USD FLOKI USD
0.00
-2.66%
 
BONK-USD Bonk USD
0.00
+13.21%
 
RETH-USD Rocket Pool ETH USD
3,456.30
+0.76%
 
TIA22861-USD Celestia USD
9.42
-0.89%
 
JUP29210-USD Jupiter USD
1.24
-2.25%
 
CORE23254-USD Core USD
1.85
-0.62%
 
SEI-USD Sei USD
0.54
-3.00%
 
BGB-USD Bitget Token USD
1.10
+0.97%
 
LDO-USD Lido DAO USD
1.72
-5.27%
 
ALGO-USD Algorand USD
0.18
-2.74%
 
ZBU-USD Zeebu USD
4.24
+0.11%
 
GALA-USD Gala USD
0.05
-0.69%
 
AKT-USD Akash Network USD
5.85
-2.10%
 
FLOW-USD Flow USD
0.90
+0.29%
 
ONDO-USD Ondo USD
0.96
-6.00%
 
BSV-USD Bitcoin SV USD
67.14
+2.27%
 
AAVE-USD Aave USD
87.59
-1.22%
 
BEAM28298-USD Beam USD
0.03
+3.11%
 
AGIX-USD SingularityNET USD
0.95
-2.68%
 
VBNB-USD Venus BNB USD
14.07
-0.21%
 
BTT-USD BitTorrent(New) USD
0.00
+0.61%
 
QNT-USD Quant USD
96.76
-0.94%
 
FLR-USD Flare USD
0.03
-1.24%
 
DYDX-USD dYdX (Native) USD
2.02
-2.05%
 
ENA-USD Ethena USD
0.74
+2.32%
 
NEO-USD Neo USD
15.44
-1.53%
 
EGLD-USD MultiversX USD
39.87
-2.31%
 
AXS-USD Axie Infinity USD
7.38
-1.46%
 
CHZ-USD Chiliz USD
0.12
-2.63%
 
WLD-USD Worldcoin USD
4.91
-2.14%
 
MSOL-USD Marinade Staked SOL USD
205.90
+0.35%
 
CHEEL-USD Cheelee USD
19.14
-0.29%
 
XEC-USD eCash USD
0.00
+4.60%
 
JASMY-USD JasmyCoin USD
0.02
+1.43%
 
SAND-USD The Sandbox USD
0.44
-0.98%
 
W-USD Wormhole USD
0.55
-1.87%
 
KCS-USD KuCoin Token USD
9.73
-1.25%
 
CFX-USD Conflux USD
0.23
+2.12%