CCC - CoinMarketCap USD

Bitcoin Cash USD (BCH-USD)

491.87 +9.93 (+2.06%)
As of 7:08 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 475.79 495.44 473.91 491.87 491.87 419,165,696
May 18, 2024 466.26 490.95 465.22 475.79 475.79 400,393,285
May 17, 2024 444.85 476.85 442.60 466.26 466.26 451,040,195
May 16, 2024 464.12 465.35 442.72 444.85 444.85 265,379,271
May 15, 2024 428.79 466.23 424.38 464.12 464.12 371,656,141
May 14, 2024 437.34 438.66 426.64 428.79 428.79 257,117,254
May 13, 2024 433.16 447.66 421.99 437.34 437.34 266,985,849
May 12, 2024 429.46 437.83 428.53 433.16 433.16 164,145,761
May 11, 2024 426.73 433.91 426.05 429.47 429.47 194,706,217
May 10, 2024 454.99 456.20 422.88 426.73 426.73 285,659,678
May 9, 2024 448.20 456.85 443.48 454.96 454.96 267,752,419
May 8, 2024 471.10 472.56 445.29 448.20 448.20 348,316,667
May 7, 2024 473.36 493.65 467.40 471.10 471.10 387,695,587
May 6, 2024 469.26 483.95 463.87 473.36 473.36 337,432,461
May 5, 2024 463.51 472.19 456.50 469.26 469.26 231,293,769
May 4, 2024 453.35 478.91 453.07 463.51 463.51 358,128,520
May 3, 2024 429.97 457.93 426.60 453.35 453.35 349,672,737
May 2, 2024 424.04 434.05 411.87 429.97 429.97 308,029,753
May 1, 2024 434.16 435.30 399.70 424.04 424.04 534,977,086
Apr 30, 2024 465.61 469.62 421.22 434.16 434.16 462,026,012
Apr 29, 2024 470.62 473.79 448.30 465.61 465.61 330,553,401
Apr 28, 2024 477.42 486.85 468.83 470.62 470.62 236,288,399
Apr 27, 2024 482.44 484.77 466.76 477.42 477.42 309,938,819
Apr 26, 2024 478.72 492.73 467.89 482.44 482.44 300,240,918
Apr 25, 2024 479.02 485.63 467.80 478.72 478.72 337,139,336
Apr 24, 2024 505.44 511.37 474.45 479.02 479.02 365,292,368
Apr 23, 2024 522.23 522.82 502.98 505.44 505.44 317,009,725
Apr 22, 2024 502.52 528.06 497.29 522.23 522.23 350,700,875
Apr 21, 2024 515.57 518.10 495.49 502.52 502.52 333,859,362
Apr 20, 2024 477.12 522.02 471.72 515.57 515.57 481,997,719
Apr 19, 2024 483.31 489.69 446.04 477.11 477.11 592,472,882
Apr 18, 2024 463.62 488.13 454.81 483.31 483.31 492,755,084
Apr 17, 2024 487.41 489.66 449.14 463.61 463.61 557,879,247
Apr 16, 2024 507.92 510.05 465.90 487.41 487.41 757,483,532
Apr 15, 2024 527.90 566.69 493.01 507.92 507.92 890,446,926
Apr 14, 2024 481.48 529.78 457.46 527.90 527.90 982,260,976
Apr 13, 2024 534.76 551.14 446.98 481.48 481.48 1,241,330,163
Apr 12, 2024 614.32 617.89 505.76 534.77 534.77 986,769,076
Apr 11, 2024 629.47 629.47 601.06 614.32 614.32 531,145,133
Apr 10, 2024 672.59 672.79 603.30 629.48 629.48 1,161,061,008
Apr 9, 2024 680.71 694.45 659.24 672.59 672.59 942,180,380
Apr 8, 2024 684.91 709.49 680.19 680.66 680.66 884,595,693
Apr 7, 2024 695.16 708.32 675.72 684.91 684.91 715,347,978
Apr 6, 2024 657.85 714.06 657.74 695.16 695.16 1,612,294,144
Apr 5, 2024 668.50 713.00 648.87 657.81 657.81 1,899,990,157
Apr 4, 2024 594.56 681.67 592.29 668.50 668.50 1,966,188,490
Apr 3, 2024 639.14 642.85 563.09 594.63 594.63 1,154,343,285
Apr 2, 2024 649.05 649.05 589.89 639.14 639.14 1,297,935,218
Apr 1, 2024 680.40 700.30 620.21 649.06 649.06 1,501,793,106
Mar 31, 2024 597.12 691.44 590.62 680.42 680.42 1,008,114,145
Mar 30, 2024 621.78 622.93 591.58 597.11 597.11 648,865,139
Mar 29, 2024 569.16 637.71 556.41 621.78 621.78 1,535,887,261
Mar 28, 2024 539.80 585.37 528.49 569.16 569.16 1,200,994,117
Mar 27, 2024 480.11 551.35 479.42 539.79 539.79 1,460,761,937
Mar 26, 2024 488.05 494.47 469.08 480.11 480.11 600,500,877
Mar 25, 2024 484.75 505.81 474.10 488.05 488.05 1,012,118,329
Mar 24, 2024 456.82 497.81 446.24 484.75 484.75 905,012,893
Mar 23, 2024 431.54 475.37 421.51 456.82 456.82 969,866,091
Mar 22, 2024 414.42 432.58 393.64 431.54 431.54 605,142,312
Mar 21, 2024 409.98 435.22 404.58 414.43 414.43 648,916,371
Mar 20, 2024 359.24 410.21 348.95 409.98 409.98 668,448,924
Mar 19, 2024 401.58 411.22 351.51 359.24 359.24 731,923,248
Mar 18, 2024 402.66 410.57 384.40 401.57 401.57 452,506,764
Mar 17, 2024 388.68 407.29 370.98 402.66 402.66 481,342,541
Mar 16, 2024 416.30 420.65 382.59 388.68 388.68 515,159,877
Mar 15, 2024 441.23 444.31 388.78 416.30 416.30 763,061,215
Mar 14, 2024 442.52 471.48 420.27 441.23 441.23 1,011,438,433
Mar 13, 2024 434.28 451.89 424.74 442.52 442.52 690,137,309
Mar 12, 2024 448.74 448.74 413.24 434.32 434.32 705,846,784
Mar 11, 2024 423.98 455.58 408.09 448.74 448.74 826,784,007
Mar 10, 2024 433.65 446.22 414.03 423.98 423.98 557,238,332
Mar 9, 2024 437.77 456.43 427.34 433.65 433.65 591,969,159
Mar 8, 2024 432.40 445.85 420.20 437.77 437.77 725,669,296
Mar 7, 2024 415.13 438.81 398.82 432.40 432.40 747,708,408
Mar 6, 2024 401.49 420.70 385.11 415.13 415.13 799,980,731
Mar 5, 2024 471.42 479.21 371.24 401.49 401.49 1,415,399,701
Mar 4, 2024 469.64 476.06 438.16 470.42 470.42 1,502,795,369
Mar 3, 2024 501.09 525.25 459.26 469.36 469.36 2,172,425,729
Mar 2, 2024 316.18 502.62 316.11 500.81 500.81 2,934,086,433
Mar 1, 2024 298.44 318.66 297.41 316.13 316.13 422,717,646
Feb 29, 2024 296.78 322.67 292.13 298.56 298.56 694,427,673
Feb 28, 2024 292.53 312.61 284.66 296.79 296.79 670,196,449
Feb 27, 2024 274.90 311.00 274.80 292.52 292.52 824,513,989
Feb 26, 2024 267.83 276.47 262.62 274.90 274.90 230,049,730
Feb 25, 2024 267.67 270.42 265.84 267.83 267.83 161,409,575
Feb 24, 2024 264.56 270.10 263.36 267.66 267.66 159,597,826
Feb 23, 2024 260.15 266.67 259.62 264.54 264.54 189,044,000
Feb 22, 2024 263.12 265.52 259.60 260.17 260.17 192,047,055
Feb 21, 2024 265.45 266.14 255.97 263.13 263.13 231,191,873
Feb 20, 2024 273.10 273.40 258.31 265.47 265.47 312,167,987
Feb 19, 2024 270.44 273.33 267.51 273.10 273.10 210,590,890
Feb 18, 2024 267.41 271.56 265.51 270.42 270.42 170,527,092
Feb 17, 2024 274.81 274.81 260.26 267.42 267.42 233,218,469
Feb 16, 2024 270.66 274.97 265.89 274.82 274.82 378,009,847
Feb 15, 2024 281.23 282.29 267.23 270.67 270.67 421,814,453
Feb 14, 2024 270.77 291.96 265.71 281.26 281.26 469,160,002
Feb 13, 2024 280.85 285.88 268.04 270.85 270.85 328,586,647
Feb 12, 2024 276.68 288.11 267.41 280.86 280.86 534,826,120
Feb 11, 2024 247.73 282.79 246.99 276.50 276.50 730,387,312
Feb 10, 2024 250.31 251.47 243.71 247.73 247.73 150,933,342
Feb 9, 2024 244.50 253.42 244.50 250.30 250.30 216,806,589
Feb 8, 2024 240.50 244.85 240.42 244.49 244.49 171,364,551
Feb 7, 2024 235.20 240.81 234.69 240.51 240.51 148,607,995
Feb 6, 2024 235.44 237.17 234.53 235.19 235.19 163,839,292
Feb 5, 2024 235.24 237.66 234.31 235.44 235.44 148,993,672
Feb 4, 2024 240.63 243.69 233.82 235.23 235.23 184,417,282
Feb 3, 2024 236.22 241.78 236.18 240.66 240.66 153,085,026
Feb 2, 2024 236.62 237.77 234.58 236.21 236.21 131,568,380
Feb 1, 2024 234.25 237.17 230.67 236.62 236.62 158,977,457
Jan 31, 2024 237.39 238.83 232.94 234.25 234.25 186,941,232
Jan 30, 2024 241.30 243.58 236.87 237.39 237.39 170,467,048
Jan 29, 2024 236.89 241.79 234.69 241.30 241.30 164,159,496
Jan 28, 2024 243.80 245.46 235.49 236.90 236.90 166,929,403
Jan 27, 2024 241.97 244.51 239.53 243.79 243.79 176,692,375
Jan 26, 2024 236.76 242.70 234.67 242.01 242.01 164,559,325
Jan 25, 2024 236.36 237.94 234.70 236.79 236.79 177,660,138
Jan 24, 2024 229.54 237.95 228.56 236.38 236.38 195,225,843
Jan 23, 2024 235.01 237.41 219.32 229.54 229.54 260,253,542
Jan 22, 2024 236.96 240.37 231.20 235.01 235.01 270,560,061
Jan 21, 2024 238.91 242.44 236.91 236.92 236.92 147,163,319
Jan 20, 2024 236.44 239.77 235.08 238.89 238.89 143,029,544
Jan 19, 2024 237.43 237.76 227.33 236.43 236.43 206,989,711
Jan 18, 2024 244.05 244.62 233.85 237.43 237.43 203,425,435
Jan 17, 2024 251.16 251.28 241.49 244.05 244.05 225,618,926
Jan 16, 2024 250.38 256.20 249.27 251.16 251.16 216,494,444
Jan 15, 2024 245.97 257.31 245.71 250.42 250.42 227,614,648
Jan 14, 2024 254.24 258.64 245.66 246.01 246.01 238,067,684
Jan 13, 2024 259.46 262.13 252.08 254.22 254.22 290,470,802
Jan 12, 2024 276.56 296.81 253.05 259.46 259.46 715,701,199
Jan 11, 2024 254.30 286.94 251.28 276.53 276.53 618,582,477
Jan 10, 2024 245.14 259.74 235.00 254.24 254.24 326,715,011
Jan 9, 2024 253.93 256.57 240.57 245.19 245.19 351,740,119
Jan 8, 2024 232.19 255.49 223.17 253.90 253.90 375,612,797
Jan 7, 2024 236.08 239.56 230.74 232.17 232.17 194,108,741
Jan 6, 2024 239.58 242.79 232.04 236.08 236.08 212,617,756
Jan 5, 2024 239.57 240.83 231.34 239.58 239.58 253,547,290
Jan 4, 2024 233.97 240.02 233.67 239.57 239.57 221,787,623
Jan 3, 2024 256.98 266.46 224.34 233.96 233.96 415,537,419
Jan 2, 2024 266.68 270.49 255.39 256.96 256.96 300,655,768
Jan 1, 2024 259.40 268.53 256.38 266.62 266.62 273,011,073
Dec 31, 2023 271.07 271.71 256.47 259.26 259.26 315,116,101
Dec 30, 2023 254.50 286.23 254.39 271.10 271.10 660,308,285
Dec 29, 2023 262.45 268.81 251.21 254.51 254.51 459,219,918
Dec 28, 2023 264.11 276.71 258.13 262.50 262.50 696,442,353
Dec 27, 2023 229.17 264.51 227.22 264.09 264.09 596,803,711
Dec 26, 2023 234.99 235.09 223.28 229.18 229.18 236,094,205
Dec 25, 2023 229.21 236.95 228.53 234.98 234.98 191,923,180
Dec 24, 2023 233.23 233.79 227.37 229.20 229.20 184,178,169
Dec 23, 2023 238.72 238.78 230.75 233.23 233.23 187,359,813
Dec 22, 2023 233.17 243.50 232.18 238.73 238.73 248,327,711
Dec 21, 2023 229.56 234.29 228.89 233.19 233.19 162,612,095
Dec 20, 2023 225.18 234.22 224.30 229.56 229.56 227,716,086
Dec 19, 2023 227.94 230.33 223.27 225.20 225.20 165,200,963
Dec 18, 2023 225.93 228.13 218.44 227.93 227.93 188,493,869
Dec 17, 2023 229.61 230.35 225.38 225.94 225.94 154,297,340
Dec 16, 2023 226.95 231.78 225.97 229.61 229.61 146,876,427
Dec 15, 2023 237.32 237.36 226.73 226.95 226.95 178,289,292
Dec 14, 2023 235.45 237.78 230.68 237.32 237.32 211,489,888
Dec 13, 2023 232.04 236.69 224.92 235.46 235.46 197,906,215
Dec 12, 2023 230.48 234.68 227.29 232.05 232.05 184,029,167
Dec 11, 2023 250.96 251.28 225.92 230.49 230.49 279,165,986
Dec 10, 2023 252.76 255.09 246.05 250.95 250.95 157,830,189
Dec 9, 2023 253.60 261.17 251.66 252.77 252.77 235,925,661
Dec 8, 2023 246.99 254.38 246.34 253.61 253.61 194,865,623
Dec 7, 2023 244.57 248.85 240.58 246.98 246.98 216,175,162
Dec 6, 2023 251.40 262.82 244.03 244.55 244.55 409,184,986
Dec 5, 2023 251.34 252.01 238.90 251.51 251.51 312,672,388
Dec 4, 2023 230.07 255.35 229.31 251.29 251.29 640,822,664
Dec 3, 2023 228.19 232.33 225.68 230.08 230.08 199,699,086
Dec 2, 2023 225.22 228.51 225.04 228.19 228.19 137,656,262
Dec 1, 2023 221.57 226.07 221.11 225.22 225.22 117,943,685
Nov 30, 2023 223.29 223.51 220.77 221.58 221.58 110,706,490
Nov 29, 2023 223.46 226.61 221.67 223.29 223.29 141,670,438
Nov 28, 2023 223.39 224.71 220.21 223.46 223.46 156,921,548
Nov 27, 2023 226.90 228.85 220.52 223.39 223.39 183,614,197
Nov 26, 2023 227.53 229.62 223.95 226.91 226.91 128,228,138
Nov 25, 2023 226.50 228.15 226.05 227.51 227.51 111,650,919
Nov 24, 2023 225.28 228.78 224.91 226.51 226.51 140,230,461
Nov 23, 2023 224.06 227.22 222.44 225.28 225.28 134,136,473
Nov 22, 2023 217.10 224.62 216.43 224.08 224.08 176,249,941
Nov 21, 2023 226.52 234.43 214.96 217.10 217.10 283,335,681
Nov 20, 2023 230.47 230.54 226.01 226.50 226.50 132,208,553
Nov 19, 2023 227.48 230.88 225.15 230.48 230.48 120,262,627
Nov 18, 2023 229.27 229.54 222.41 227.49 227.49 127,556,133
Nov 17, 2023 234.14 234.68 222.66 229.26 229.26 181,426,910
Nov 16, 2023 238.08 244.10 231.94 234.14 234.14 217,433,523
Nov 15, 2023 231.66 238.11 230.51 238.07 238.07 146,261,819
Nov 14, 2023 234.69 238.74 226.32 231.66 231.66 180,833,069
Nov 13, 2023 236.53 239.76 233.68 234.71 234.71 205,987,752
Nov 12, 2023 236.50 239.25 232.28 236.51 236.51 129,707,085
Nov 11, 2023 239.93 241.23 234.34 236.49 236.49 163,830,006
Nov 10, 2023 239.78 242.40 236.06 239.93 239.93 214,502,445
Nov 9, 2023 245.68 256.88 229.57 239.76 239.76 386,966,813
Nov 8, 2023 244.01 246.96 242.09 245.69 245.69 138,118,349
Nov 7, 2023 242.88 250.73 238.69 244.03 244.03 247,212,999
Nov 6, 2023 238.23 244.55 236.33 242.87 242.87 140,253,235
Nov 5, 2023 240.34 242.97 235.64 238.23 238.23 152,062,842
Nov 4, 2023 237.72 240.33 236.42 240.33 240.33 95,444,150
Nov 3, 2023 235.52 240.46 232.50 237.72 237.72 174,408,959
Nov 2, 2023 245.07 248.63 233.15 235.52 235.52 227,857,558
Nov 1, 2023 244.88 247.09 237.71 245.07 245.07 186,486,135
Oct 31, 2023 246.08 248.44 238.72 244.86 244.86 187,983,060
Oct 30, 2023 246.31 250.21 242.50 246.09 246.09 155,625,496
Oct 29, 2023 244.96 249.18 243.25 246.33 246.33 135,591,529
Oct 28, 2023 239.44 247.53 239.22 244.95 244.95 169,505,406
Oct 27, 2023 247.46 247.46 235.29 239.44 239.44 164,496,329
Oct 26, 2023 254.09 256.17 242.34 247.46 247.46 203,108,208
Oct 25, 2023 251.68 259.36 249.22 254.09 254.09 215,801,794
Oct 24, 2023 260.60 267.49 248.68 251.65 251.65 371,213,677
Oct 23, 2023 243.53 262.53 241.05 260.61 260.61 373,641,365
Oct 22, 2023 243.69 253.18 237.90 243.49 243.49 231,961,899
Oct 21, 2023 240.60 245.59 238.50 243.60 243.60 169,457,976
Oct 20, 2023 227.47 247.56 226.74 240.60 240.60 293,140,536
Oct 19, 2023 227.13 233.33 225.56 227.47 227.47 147,505,814
Oct 18, 2023 226.79 231.19 225.45 227.15 227.15 174,678,715
Oct 17, 2023 231.41 231.74 225.17 226.79 226.79 175,844,414
Oct 16, 2023 215.17 242.77 215.17 231.43 231.43 397,121,135
Oct 15, 2023 214.64 216.36 213.10 215.16 215.16 83,522,313
Oct 14, 2023 217.25 218.11 214.60 214.63 214.63 74,662,095
Oct 13, 2023 213.98 218.62 212.16 217.25 217.25 135,722,427
Oct 12, 2023 214.03 216.67 210.41 213.98 213.98 119,489,032
Oct 11, 2023 212.49 215.55 209.37 214.03 214.03 150,057,573
Oct 10, 2023 218.44 219.82 210.99 212.50 212.50 148,956,797
Oct 9, 2023 228.08 228.97 213.69 218.44 218.44 183,099,157
Oct 8, 2023 230.33 232.92 227.44 228.09 228.09 106,051,163
Oct 7, 2023 231.00 236.03 229.17 230.32 230.32 119,032,840
Oct 6, 2023 231.30 233.48 227.13 231.00 231.00 130,776,610
Oct 5, 2023 233.39 234.44 226.47 231.29 231.29 160,136,435
Oct 4, 2023 230.09 233.78 226.27 233.38 233.38 180,040,550
Oct 3, 2023 246.60 250.72 228.78 230.08 230.08 302,066,948
Oct 2, 2023 242.18 255.12 241.09 246.63 246.63 446,812,722
Oct 1, 2023 234.33 244.58 233.74 242.19 242.19 206,197,082
Sep 30, 2023 235.30 237.90 232.48 234.35 234.35 153,627,677
Sep 29, 2023 239.14 240.06 230.41 235.30 235.30 239,398,024
Sep 28, 2023 228.85 244.46 228.34 239.19 239.19 423,897,095
Sep 27, 2023 214.24 234.94 213.77 228.84 228.84 402,387,282
Sep 26, 2023 210.31 215.14 209.99 214.23 214.23 169,779,812
Sep 25, 2023 204.76 213.20 203.35 210.32 210.32 143,589,850
Sep 24, 2023 208.17 209.81 204.59 204.77 204.77 104,588,724
Sep 23, 2023 207.83 209.32 207.04 208.16 208.16 94,613,506
Sep 22, 2023 208.66 209.81 205.78 207.83 207.83 132,959,007
Sep 21, 2023 215.49 215.51 206.59 208.67 208.67 170,527,081
Sep 20, 2023 219.09 220.76 212.28 215.50 215.50 219,665,668
Sep 19, 2023 217.43 221.96 215.49 219.09 219.09 191,290,308
Sep 18, 2023 209.82 224.28 208.83 217.42 217.42 269,553,563
Sep 17, 2023 215.15 215.15 206.62 209.76 209.76 157,999,942
Sep 16, 2023 217.23 222.79 213.53 215.17 215.17 192,483,371
Sep 15, 2023 207.90 219.93 206.88 217.24 217.24 322,686,773
Sep 14, 2023 199.88 209.81 199.27 207.91 207.91 243,097,950
Sep 13, 2023 198.82 203.04 196.75 199.87 199.87 240,819,278
Sep 12, 2023 183.91 208.53 183.91 198.82 198.82 342,890,549
Sep 11, 2023 190.57 191.26 181.38 183.91 183.91 165,103,031
Sep 10, 2023 193.11 193.11 187.25 190.58 190.58 132,343,527
Sep 9, 2023 193.11 195.45 191.25 193.11 193.11 93,793,587
Sep 8, 2023 193.36 196.60 191.22 193.11 193.11 155,951,873
Sep 7, 2023 193.06 194.14 190.35 193.34 193.34 120,002,022
Sep 6, 2023 192.04 194.94 190.75 193.06 193.06 119,644,090
Sep 5, 2023 193.56 194.38 189.68 192.02 192.02 129,307,973
Sep 4, 2023 196.29 198.64 190.91 193.57 193.57 157,433,175
Sep 3, 2023 195.15 197.59 192.00 196.30 196.30 136,468,819
Sep 2, 2023 199.64 201.04 191.98 195.11 195.11 162,289,264
Sep 1, 2023 207.49 210.39 198.60 199.63 199.63 208,560,401
Aug 31, 2023 215.95 222.16 204.28 207.49 207.49 358,274,720
Aug 30, 2023 224.33 225.12 212.38 215.94 215.94 281,864,292
Aug 29, 2023 190.42 227.03 189.11 224.18 224.18 473,894,980
Aug 28, 2023 198.01 198.01 188.47 190.41 190.41 154,008,890
Aug 27, 2023 190.15 200.03 190.07 198.01 198.01 133,931,468
Aug 26, 2023 192.05 192.05 189.13 190.15 190.15 89,396,996
Aug 25, 2023 194.44 194.44 188.98 192.05 192.05 139,896,933
Aug 24, 2023 193.67 194.52 189.07 194.46 194.46 137,341,529
Aug 23, 2023 184.74 195.92 184.71 193.66 193.66 173,286,459
Aug 22, 2023 186.06 187.07 180.68 184.74 184.74 150,252,025
Aug 21, 2023 188.90 193.61 183.71 186.08 186.08 181,788,058
Aug 20, 2023 186.97 190.46 186.91 188.92 188.92 147,977,614
Aug 19, 2023 187.29 191.26 185.35 186.97 186.97 186,899,193
Aug 18, 2023 184.42 189.01 179.56 187.28 187.28 270,514,217
Aug 17, 2023 207.95 210.68 173.43 184.45 184.45 397,195,864
Aug 16, 2023 228.56 230.66 204.44 207.95 207.95 310,736,141
Aug 15, 2023 230.12 236.58 228.49 228.55 228.55 311,130,308
Aug 14, 2023 228.34 230.73 226.29 230.13 230.13 146,707,563
Aug 13, 2023 228.58 230.77 226.15 228.35 228.35 130,752,324
Aug 12, 2023 229.00 230.57 227.74 228.58 228.58 111,690,005
Aug 11, 2023 232.00 232.65 227.55 228.99 228.99 182,824,624
Aug 10, 2023 238.33 239.74 230.95 232.00 232.00 267,558,366
Aug 9, 2023 239.44 239.44 234.92 238.33 238.33 578,838,605
Aug 8, 2023 237.73 248.29 235.10 239.70 239.70 452,286,436
Aug 7, 2023 222.56 242.29 219.27 237.74 237.74 716,073,059
Aug 6, 2023 226.71 227.89 221.96 222.56 222.56 136,600,537
Aug 5, 2023 227.17 228.04 223.52 226.71 226.71 155,052,135
Aug 4, 2023 225.39 229.18 222.11 227.18 227.18 218,453,673
Aug 3, 2023 228.98 231.14 224.85 225.41 225.41 225,984,833
Aug 2, 2023 244.75 245.92 226.37 228.95 228.95 310,823,027
Aug 1, 2023 248.19 248.43 239.88 244.77 244.77 255,860,410
Jul 31, 2023 252.84 258.30 247.90 248.19 248.19 343,798,443
Jul 30, 2023 242.06 254.77 241.33 252.84 252.84 399,871,336
Jul 29, 2023 241.71 242.22 239.25 242.06 242.06 134,092,120
Jul 28, 2023 244.70 245.08 241.72 241.78 241.78 133,161,572
Jul 27, 2023 241.87 249.28 241.31 244.66 244.66 223,970,540
Jul 26, 2023 237.52 243.80 234.40 241.86 241.86 241,690,654
Jul 25, 2023 238.62 238.62 233.00 237.52 237.52 201,128,778
Jul 24, 2023 249.64 252.70 236.58 238.62 238.62 270,198,822
Jul 23, 2023 239.28 254.09 238.89 249.66 249.66 294,423,444
Jul 22, 2023 246.22 247.59 238.67 239.25 239.25 162,239,993
Jul 21, 2023 244.06 247.98 242.17 246.22 246.22 193,465,961
Jul 20, 2023 244.35 247.34 241.18 244.06 244.06 310,023,091
Jul 19, 2023 244.32 250.97 241.81 244.37 244.37 303,356,781
Jul 18, 2023 242.37 247.24 232.76 244.38 244.38 409,074,431
Jul 17, 2023 249.94 254.01 236.72 242.37 242.37 353,367,690
Jul 16, 2023 253.38 260.34 249.88 249.92 249.92 379,661,094
Jul 15, 2023 264.36 264.36 248.29 253.33 253.33 365,742,268
Jul 14, 2023 274.29 277.33 257.55 264.40 264.40 579,193,830
Jul 13, 2023 282.49 287.50 270.33 274.31 274.31 872,446,208
Jul 12, 2023 274.03 289.49 273.27 282.50 282.50 644,274,214
Jul 11, 2023 274.60 276.86 271.44 274.03 274.03 334,511,106
Jul 10, 2023 265.57 286.04 261.57 274.59 274.59 756,800,670
Jul 9, 2023 271.93 277.91 264.00 265.55 265.55 400,133,279
Jul 8, 2023 278.39 282.11 262.94 271.92 271.92 470,898,805
Jul 7, 2023 277.35 287.88 274.89 278.42 278.42 737,064,205
Jul 6, 2023 271.89 300.85 268.82 277.30 277.30 1,458,427,854
Jul 5, 2023 272.49 277.73 250.23 271.94 271.94 968,548,029
Jul 4, 2023 289.14 291.17 272.11 272.43 272.43 576,532,823
Jul 3, 2023 298.80 301.00 281.60 288.72 288.72 779,631,399
Jul 2, 2023 290.81 304.46 270.15 298.81 298.81 1,444,350,172
Jul 1, 2023 305.01 307.97 283.68 290.78 290.78 1,228,271,488
Jun 30, 2023 253.45 326.12 253.14 305.01 305.01 3,266,168,960
Jun 29, 2023 225.36 253.51 224.68 253.45 253.45 1,081,990,101
Jun 28, 2023 230.13 235.04 222.50 225.38 225.38 1,022,829,188
Jun 27, 2023 223.50 236.64 217.85 230.18 230.18 1,194,486,314
Jun 26, 2023 195.31 228.25 189.32 223.48 223.48 1,431,075,211
Jun 25, 2023 213.63 216.94 187.70 195.40 195.40 1,050,435,537
Jun 24, 2023 181.77 215.23 180.19 213.73 213.73 1,519,570,120
Jun 23, 2023 133.96 190.92 133.73 181.77 181.77 1,124,083,040
Jun 22, 2023 135.99 146.70 130.28 133.96 133.96 382,972,945
Jun 21, 2023 109.89 138.78 109.88 136.01 136.01 555,415,604
Jun 20, 2023 106.71 110.30 105.38 109.89 109.89 77,606,253
Jun 19, 2023 107.04 107.19 105.04 106.71 106.71 63,266,436
Jun 18, 2023 106.69 108.54 106.04 107.04 107.04 68,252,712
Jun 17, 2023 108.07 108.24 106.28 106.69 106.69 64,072,141
Jun 16, 2023 104.72 108.71 103.09 108.06 108.06 69,319,354
Jun 15, 2023 101.80 104.95 101.78 104.72 104.72 77,778,724
Jun 14, 2023 105.27 106.16 100.99 101.79 101.79 70,788,287
Jun 13, 2023 102.73 106.32 102.32 105.27 105.27 77,407,090
Jun 12, 2023 102.82 103.97 101.34 102.73 102.73 65,344,006
Jun 11, 2023 103.62 103.63 101.96 102.83 102.83 71,123,670
Jun 10, 2023 110.78 110.90 95.78 103.62 103.62 161,603,092
Jun 9, 2023 111.78 111.92 109.86 110.78 110.78 64,126,457
Jun 8, 2023 111.18 112.38 110.57 111.78 111.78 65,358,199
Jun 7, 2023 114.79 116.52 110.32 111.19 111.19 94,236,952
Jun 6, 2023 108.80 114.79 107.83 114.79 114.79 112,721,019
Jun 5, 2023 115.73 115.73 107.73 108.80 108.80 99,469,541
Jun 4, 2023 114.92 116.90 114.31 115.73 115.73 68,360,725
Jun 3, 2023 114.83 115.26 114.41 114.92 114.92 53,934,925
Jun 2, 2023 113.36 115.19 113.05 114.83 114.83 72,689,135
Jun 1, 2023 113.26 113.54 111.90 113.37 113.37 64,956,487
May 31, 2023 114.13 114.28 112.25 113.27 113.27 71,106,387
May 30, 2023 114.99 115.67 114.13 114.14 114.14 69,575,018
May 29, 2023 116.53 117.12 114.82 114.98 114.98 82,696,686
May 28, 2023 113.96 116.68 113.84 116.52 116.52 73,381,272
May 27, 2023 113.27 114.06 112.58 113.96 113.96 55,854,303
May 26, 2023 111.94 113.69 111.67 113.27 113.27 69,641,876
May 25, 2023 112.18 112.25 110.39 111.94 111.94 75,859,761
May 24, 2023 115.65 115.69 111.44 112.19 112.19 80,839,475
May 23, 2023 114.78 117.17 114.75 115.65 115.65 71,203,726
May 22, 2023 114.66 115.14 113.29 114.77 114.77 80,933,304
May 21, 2023 116.54 117.03 114.12 114.65 114.65 67,675,864
May 20, 2023 115.52 116.91 114.73 116.54 116.54 61,950,575
May 19, 2023 115.42 115.99 114.83 115.52 115.52 64,504,684

Related Tickers

BTC-USD Bitcoin USD
67,063.40
+0.22%
 
ETH-USD Ethereum USD
3,110.67
+0.39%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
578.97
-0.13%
 
SOL-USD Solana USD
173.39
+0.41%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,106.41
+0.37%
 
XRP-USD XRP USD
0.52
-0.46%
 
TON11419-USD Toncoin USD
6.49
+1.13%
 
DOGE-USD Dogecoin USD
0.15
-0.53%
 
ADA-USD Cardano USD
0.48
-0.58%
 
SHIB-USD Shiba Inu USD
0.00
-0.40%
 
AVAX-USD Avalanche USD
36.88
-1.50%
 
WTRX-USD Wrapped TRON USD
0.12
-1.54%
 
TRX-USD TRON USD
0.12
-1.62%
 
WBTC-USD Wrapped Bitcoin USD
67,023.11
+0.18%
 
DOT-USD Polkadot USD
7.09
-1.51%
 
LINK-USD Chainlink USD
16.43
+0.63%
 
NEAR-USD NEAR Protocol USD
7.91
-0.85%
 
MATIC-USD Polygon USD
0.70
-1.67%
 
LTC-USD Litecoin USD
83.89
-0.17%
 
ICP-USD Internet Computer USD
13.14
-0.80%
 
LEO-USD UNUS SED LEO USD
5.91
+0.13%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.91
+4.59%
 
ETC-USD Ethereum Classic USD
28.38
-1.46%
 
RNDR-USD Render USD
10.47
+4.39%
 
WHBAR-USD Wrapped HBAR USD
0.11
-2.62%
 
HBAR-USD Hedera USD
0.11
-0.74%
 
PEPE24478-USD Pepe USD
0.00
-5.91%
 
APT21794-USD Aptos USD
8.54
-1.35%
 
WEETH-USD Wrapped eETH USD
3,229.78
+0.38%
 
BTCB-USD Bitcoin BEP2 USD
67,039.58
+0.19%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
IMX10603-USD Immutable USD
2.38
-1.36%
 
CRO-USD Cronos USD
0.12
-0.82%
 
ATOM-USD Cosmos USD
8.46
-2.32%
 
FIL-USD Filecoin USD
5.85
-0.63%
 
EZETH-USD Renzo Restaked ETH USD
3,058.53
+0.44%
 
MNT27075-USD Mantle USD
0.97
-1.60%
 
XLM-USD Stellar USD
0.11
-1.13%
 
AR-USD Arweave USD
47.13
-1.87%
 
OKB-USD OKB USD
50.04
-0.24%
 
STX4847-USD Stacks USD
2.04
-3.87%
 
GRT6719-USD The Graph USD
0.31
-2.70%
 
KAS-USD Kaspa USD
0.12
+0.80%
 
WBETH-USD Wrapped Beacon ETH USD
3,230.69
+0.34%
 
OP-USD Optimism USD
2.54
-1.30%
 
ARB11841-USD Arbitrum USD
1.01
-1.23%
 
TAO22974-USD Bittensor USD
384.96
+0.24%
 
MKR-USD Maker USD
2,803.47
-1.49%
 
WIF-USD dogwifhat USD
2.59
-7.64%
 
VET-USD VeChain USD
0.04
-2.53%
 
SUI20947-USD Sui USD
1.07
-1.28%
 
XMR-USD Monero USD
135.67
-0.18%
 
FTM-USD Fantom USD
0.89
+1.34%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
INJ-USD Injective USD
24.87
-0.50%
 
RUNE-USD THORChain USD
6.71
-2.00%
 
THETA-USD Theta Network USD
2.19
-1.69%
 
FET-USD Fetch.ai USD
2.29
-3.08%
 
FLOKI-USD FLOKI USD
0.00
-2.66%
 
BONK-USD Bonk USD
0.00
+13.71%
 
RETH-USD Rocket Pool ETH USD
3,456.30
+0.76%
 
TIA22861-USD Celestia USD
9.42
-0.78%
 
JUP29210-USD Jupiter USD
1.24
-2.25%
 
CORE23254-USD Core USD
1.85
-0.57%
 
SEI-USD Sei USD
0.54
-2.96%
 
BGB-USD Bitget Token USD
1.10
+0.94%
 
LDO-USD Lido DAO USD
1.73
-5.27%
 
ALGO-USD Algorand USD
0.18
-2.68%
 
ZBU-USD Zeebu USD
4.24
+0.20%
 
GALA-USD Gala USD
0.05
-0.58%
 
AKT-USD Akash Network USD
5.84
-2.26%
 
FLOW-USD Flow USD
0.90
+0.48%
 
ONDO-USD Ondo USD
0.96
-6.92%
 
BSV-USD Bitcoin SV USD
67.24
+2.33%
 
AAVE-USD Aave USD
87.58
-1.24%
 
BEAM28298-USD Beam USD
0.03
+3.12%
 
AGIX-USD SingularityNET USD
0.95
-2.57%
 
VBNB-USD Venus BNB USD
14.08
-0.18%
 
BTT-USD BitTorrent(New) USD
0.00
+0.63%
 
QNT-USD Quant USD
96.79
-0.97%
 
FLR-USD Flare USD
0.03
-1.30%
 
DYDX-USD dYdX (Native) USD
2.02
-1.90%
 
ENA-USD Ethena USD
0.74
+2.32%
 
NEO-USD Neo USD
15.44
-1.46%
 
EGLD-USD MultiversX USD
39.89
-2.31%
 
AXS-USD Axie Infinity USD
7.39
-1.30%
 
CHZ-USD Chiliz USD
0.12
-2.58%
 
WLD-USD Worldcoin USD
4.91
-2.10%
 
MSOL-USD Marinade Staked SOL USD
206.08
+0.36%
 
CHEEL-USD Cheelee USD
19.09
-0.49%
 
XEC-USD eCash USD
0.00
+4.30%
 
JASMY-USD JasmyCoin USD
0.02
+1.48%
 
SAND-USD The Sandbox USD
0.44
-0.92%
 
W-USD Wormhole USD
0.55
-1.84%
 
KCS-USD KuCoin Token USD
9.73
-1.25%
 
CFX-USD Conflux USD
0.23
+2.52%