CCC - CoinMarketCap USD

Bitget Token USD (BGB-USD)

1.10 +0.00 (+0.37%)
As of 6:01 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 1.0931 1.0983 1.0926 1.0982 1.0982 29,344,500
May 17, 2024 1.0746 1.1089 1.0724 1.0895 1.0895 57,485,580
May 16, 2024 1.0918 1.1107 1.0612 1.0746 1.0746 44,257,439
May 15, 2024 1.0450 1.0924 1.0448 1.0918 1.0918 33,936,966
May 14, 2024 1.0715 1.0726 1.0399 1.0450 1.0450 37,030,338
May 13, 2024 1.0850 1.0896 1.0636 1.0715 1.0715 35,484,903
May 12, 2024 1.0903 1.0957 1.0850 1.0850 1.0850 22,928,580
May 11, 2024 1.0763 1.0903 1.0732 1.0903 1.0903 25,836,654
May 10, 2024 1.1059 1.1229 1.0687 1.0763 1.0763 49,069,657
May 9, 2024 1.1221 1.1270 1.0791 1.1059 1.1059 57,234,945
May 8, 2024 1.1120 1.1273 1.1051 1.1221 1.1221 50,454,914
May 7, 2024 1.1533 1.1572 1.1109 1.1120 1.1120 38,500,558
May 6, 2024 1.1605 1.1739 1.1481 1.1533 1.1533 33,683,506
May 5, 2024 1.1618 1.1764 1.1459 1.1605 1.1605 45,784,403
May 4, 2024 1.1507 1.1784 1.1462 1.1618 1.1618 40,774,957
May 3, 2024 1.1351 1.1511 1.1225 1.1507 1.1507 33,405,301
May 2, 2024 1.1057 1.1402 1.0882 1.1351 1.1351 48,118,592
May 1, 2024 1.1365 1.1367 1.0766 1.1057 1.1057 58,003,203
Apr 30, 2024 1.1611 1.1678 1.1047 1.1365 1.1365 60,791,829
Apr 29, 2024 1.1858 1.1887 1.1478 1.1611 1.1611 28,430,217
Apr 28, 2024 1.1784 1.1976 1.1530 1.1858 1.1858 33,849,404
Apr 27, 2024 1.1702 1.1798 1.1482 1.1784 1.1784 46,013,804
Apr 26, 2024 1.1915 1.1986 1.1648 1.1702 1.1702 42,527,677
Apr 25, 2024 1.2118 1.2170 1.1767 1.1915 1.1915 34,760,547
Apr 24, 2024 1.2526 1.2532 1.2118 1.2118 1.2118 35,700,493
Apr 23, 2024 1.2756 1.2808 1.2406 1.2526 1.2526 46,487,228
Apr 22, 2024 1.2809 1.2882 1.2731 1.2756 1.2756 26,902,491
Apr 21, 2024 1.2728 1.2857 1.2679 1.2809 1.2809 29,829,212
Apr 20, 2024 1.2514 1.2827 1.2472 1.2728 1.2728 48,373,779
Apr 19, 2024 1.2477 1.2659 1.1865 1.2514 1.2514 78,099,038
Apr 18, 2024 1.2580 1.3130 1.2442 1.2477 1.2477 51,431,988
Apr 17, 2024 1.1837 1.2606 1.1775 1.2580 1.2580 59,441,406
Apr 16, 2024 1.1573 1.1958 1.1341 1.1837 1.1837 76,769,515
Apr 15, 2024 1.2069 1.2568 1.1478 1.1573 1.1573 117,651,449
Apr 14, 2024 1.1778 1.2069 1.1199 1.2069 1.2069 64,852,628
Apr 13, 2024 1.2192 1.2774 1.1514 1.1778 1.1778 70,318,348
Apr 12, 2024 1.3354 1.3475 1.2066 1.2192 1.2192 78,196,387
Apr 11, 2024 1.2578 1.3804 1.2578 1.3354 1.3354 96,526,180
Apr 10, 2024 1.2817 1.2990 1.2106 1.2578 1.2578 78,780,142
Apr 9, 2024 1.3380 1.3380 1.2808 1.2817 1.2817 52,229,295
Apr 8, 2024 1.3088 1.3623 1.2719 1.3380 1.3380 46,071,515
Apr 7, 2024 1.2884 1.3301 1.2590 1.3088 1.3088 58,793,164
Apr 6, 2024 1.2404 1.2929 1.2345 1.2884 1.2884 46,640,248
Apr 5, 2024 1.2804 1.3025 1.2025 1.2404 1.2404 55,517,093
Apr 4, 2024 1.3576 1.3599 1.2776 1.2804 1.2804 70,939,950
Apr 3, 2024 1.1801 1.3802 1.1307 1.3576 1.3576 154,129,367
Apr 2, 2024 1.0819 1.1808 1.0618 1.1801 1.1801 100,192,673
Apr 1, 2024 1.0472 1.0909 1.0207 1.0819 1.0819 56,879,073
Mar 31, 2024 1.0293 1.0477 1.0193 1.0472 1.0472 53,767,873
Mar 30, 2024 1.0022 1.0581 1.0022 1.0293 1.0293 78,432,406
Mar 29, 2024 1.0321 1.0321 0.9905 1.0022 1.0022 54,340,361
Mar 28, 2024 0.9635 1.0470 0.9524 1.0321 1.0321 46,586,549
Mar 27, 2024 0.9547 0.9678 0.9405 0.9635 0.9635 40,084,595
Mar 26, 2024 0.9387 0.9633 0.9248 0.9547 0.9547 43,775,376
Mar 25, 2024 0.9351 0.9537 0.9272 0.9387 0.9387 29,298,865
Mar 24, 2024 0.8927 0.9351 0.8927 0.9351 0.9351 26,456,273
Mar 23, 2024 0.9188 0.9217 0.8927 0.8927 0.8927 36,109,185
Mar 22, 2024 0.9294 0.9313 0.9128 0.9188 0.9188 30,737,361
Mar 21, 2024 0.9187 0.9481 0.9134 0.9294 0.9294 34,985,278
Mar 20, 2024 0.8562 0.9203 0.8562 0.9187 0.9187 40,193,656
Mar 19, 2024 0.8770 0.8875 0.8448 0.8562 0.8562 48,127,399
Mar 18, 2024 0.8666 0.8803 0.8537 0.8770 0.8770 45,663,337
Mar 17, 2024 0.8614 0.8787 0.8534 0.8676 0.8676 40,239,661
Mar 16, 2024 0.8854 0.8937 0.8566 0.8614 0.8614 36,122,745
Mar 15, 2024 0.9041 0.9055 0.8696 0.8854 0.8854 35,106,969
Mar 14, 2024 0.9176 0.9199 0.8848 0.9041 0.9041 52,138,201
Mar 13, 2024 0.8979 0.9193 0.8916 0.9176 0.9176 79,648,146
Mar 12, 2024 0.9108 0.9158 0.8678 0.8979 0.8979 38,677,242
Mar 11, 2024 0.8779 0.9231 0.8643 0.9108 0.9108 31,609,341
Mar 10, 2024 0.8800 0.9066 0.8673 0.8779 0.8779 47,097,140
Mar 9, 2024 0.8539 0.9066 0.8332 0.8800 0.8800 38,170,501
Mar 8, 2024 0.9249 0.9380 0.8522 0.8539 0.8539 34,183,549
Mar 7, 2024 0.9501 1.0037 0.9010 0.9249 0.9249 54,130,791
Mar 6, 2024 0.8949 0.9501 0.8836 0.9501 0.9501 32,535,935
Mar 5, 2024 0.9055 0.9167 0.8706 0.8949 0.8949 27,768,300
Mar 4, 2024 0.9117 0.9213 0.8867 0.9055 0.9055 23,037,677
Mar 3, 2024 0.9128 0.9530 0.8998 0.9117 0.9117 25,562,461
Mar 2, 2024 0.9353 0.9361 0.9012 0.9128 0.9128 28,392,518
Mar 1, 2024 0.9650 0.9653 0.9256 0.9353 0.9353 18,381,990
Feb 29, 2024 0.9558 0.9898 0.9358 0.9650 0.9650 29,426,649
Feb 28, 2024 1.0033 1.0242 0.9502 0.9558 0.9558 55,022,387
Feb 27, 2024 1.0159 1.0511 1.0011 1.0033 1.0033 31,032,045
Feb 26, 2024 1.0013 1.0159 0.9802 1.0159 1.0159 20,439,414
Feb 25, 2024 0.9930 1.0041 0.9907 1.0013 1.0013 15,191,421
Feb 24, 2024 0.9961 1.0089 0.9903 0.9930 0.9930 17,510,368
Feb 23, 2024 1.0155 1.0198 0.9815 0.9962 0.9962 29,200,986
Feb 22, 2024 0.9473 1.0456 0.9461 1.0155 1.0155 36,581,065
Feb 21, 2024 0.9676 0.9824 0.9264 0.9473 0.9473 22,330,347
Feb 20, 2024 1.0277 1.0281 0.9627 0.9676 0.9676 30,553,395
Feb 19, 2024 1.0403 1.0503 1.0110 1.0277 1.0277 24,567,043
Feb 18, 2024 1.0630 1.0703 1.0183 1.0403 1.0403 33,192,576
Feb 17, 2024 1.0208 1.1532 0.9747 1.0630 1.0630 84,054,225
Feb 16, 2024 0.8737 1.0249 0.8539 1.0208 1.0208 52,904,179
Feb 15, 2024 0.7273 0.8988 0.7270 0.8737 0.8737 94,006,452
Feb 14, 2024 0.6778 0.7309 0.6778 0.7274 0.7274 19,710,823
Feb 13, 2024 0.6647 0.6835 0.6645 0.6778 0.6778 23,691,184
Feb 12, 2024 0.6627 0.6755 0.6422 0.6647 0.6647 25,714,765
Feb 11, 2024 0.6746 0.6803 0.6582 0.6627 0.6627 14,585,078
Feb 10, 2024 0.6514 0.6749 0.6498 0.6746 0.6746 16,171,187
Feb 9, 2024 0.6334 0.6637 0.6316 0.6514 0.6514 15,843,763
Feb 8, 2024 0.6409 0.6448 0.6240 0.6334 0.6334 14,769,350
Feb 7, 2024 0.6350 0.6418 0.6350 0.6409 0.6409 11,667,164
Feb 6, 2024 0.6404 0.6414 0.6341 0.6350 0.6350 12,194,436
Feb 5, 2024 0.6365 0.6416 0.6325 0.6404 0.6404 21,113,646
Feb 4, 2024 0.6307 0.6368 0.6280 0.6365 0.6365 14,166,480
Feb 3, 2024 0.6321 0.6327 0.6266 0.6307 0.6307 15,209,977
Feb 2, 2024 0.6215 0.6374 0.6176 0.6321 0.6321 42,363,766
Feb 1, 2024 0.5966 0.6269 0.5946 0.6215 0.6215 37,950,287
Jan 31, 2024 0.5980 0.6047 0.5931 0.5966 0.5966 25,213,105
Jan 30, 2024 0.5907 0.6003 0.5907 0.5980 0.5980 16,660,140
Jan 29, 2024 0.5885 0.5910 0.5871 0.5907 0.5907 13,865,091
Jan 28, 2024 0.5901 0.5921 0.5814 0.5885 0.5885 25,296,888
Jan 27, 2024 0.5935 0.5990 0.5880 0.5901 0.5901 22,080,511
Jan 26, 2024 0.5805 0.5949 0.5787 0.5935 0.5935 16,596,565
Jan 25, 2024 0.5849 0.5854 0.5781 0.5805 0.5805 13,896,584
Jan 24, 2024 0.5777 0.5874 0.5767 0.5849 0.5849 22,869,009
Jan 23, 2024 0.5820 0.5896 0.5704 0.5777 0.5777 17,452,843
Jan 22, 2024 0.5989 0.6000 0.5814 0.5820 0.5820 16,987,410
Jan 21, 2024 0.6043 0.6045 0.5987 0.5989 0.5989 14,930,422
Jan 20, 2024 0.6000 0.6063 0.5953 0.6042 0.6042 16,855,547
Jan 19, 2024 0.6185 0.6188 0.5950 0.6000 0.6000 21,562,044
Jan 18, 2024 0.6029 0.6240 0.6029 0.6185 0.6185 20,084,965
Jan 17, 2024 0.6052 0.6068 0.6017 0.6029 0.6029 13,246,185
Jan 16, 2024 0.6027 0.6082 0.5939 0.6052 0.6052 15,115,720
Jan 15, 2024 0.6062 0.6069 0.5982 0.6027 0.6027 13,206,311
Jan 14, 2024 0.6010 0.6066 0.6008 0.6062 0.6062 11,066,965
Jan 13, 2024 0.6003 0.6014 0.5942 0.6010 0.6010 11,949,984
Jan 12, 2024 0.6267 0.6267 0.6000 0.6003 0.6003 15,833,791
Jan 11, 2024 0.6277 0.6351 0.6104 0.6267 0.6267 18,965,647
Jan 10, 2024 0.6345 0.6352 0.6138 0.6277 0.6277 18,750,338
Jan 9, 2024 0.6338 0.6408 0.6311 0.6345 0.6345 15,340,479
Jan 8, 2024 0.6150 0.6378 0.5996 0.6338 0.6338 18,722,111
Jan 7, 2024 0.6146 0.6230 0.6066 0.6150 0.6150 13,693,711
Jan 6, 2024 0.6403 0.6403 0.6146 0.6146 0.6146 13,395,741
Jan 5, 2024 0.6716 0.6748 0.6403 0.6403 0.6403 18,964,170
Jan 4, 2024 0.6279 0.6808 0.6279 0.6716 0.6716 26,479,914
Jan 3, 2024 0.6044 0.6401 0.6044 0.6280 0.6280 28,566,116
Jan 2, 2024 0.5967 0.6044 0.5948 0.6044 0.6044 16,941,139
Jan 1, 2024 0.5794 0.5969 0.5782 0.5967 0.5967 18,140,697
Dec 31, 2023 0.5756 0.5856 0.5756 0.5795 0.5795 15,377,119
Dec 30, 2023 0.5727 0.5763 0.5717 0.5756 0.5756 12,646,437
Dec 29, 2023 0.5737 0.5779 0.5723 0.5731 0.5731 13,017,146
Dec 28, 2023 0.5849 0.5892 0.5737 0.5737 0.5737 17,025,067
Dec 27, 2023 0.5823 0.5850 0.5719 0.5849 0.5849 18,453,796
Dec 26, 2023 0.5908 0.5946 0.5792 0.5823 0.5823 21,749,155
Dec 25, 2023 0.5930 0.5950 0.5906 0.5908 0.5908 16,681,294
Dec 24, 2023 0.6011 0.6011 0.5914 0.5930 0.5930 16,545,741
Dec 23, 2023 0.6027 0.6103 0.5981 0.6010 0.6010 17,095,662
Dec 22, 2023 0.6616 0.6678 0.5933 0.6025 0.6025 24,484,631
Dec 21, 2023 0.6463 0.6618 0.6463 0.6616 0.6616 19,315,201
Dec 20, 2023 0.6650 0.6774 0.6313 0.6463 0.6463 21,308,179
Dec 19, 2023 0.6082 0.6975 0.6079 0.6650 0.6650 29,972,248
Dec 18, 2023 0.5833 0.6209 0.5559 0.6082 0.6082 32,541,065
Dec 17, 2023 0.5630 0.5990 0.5627 0.5833 0.5833 21,274,737
Dec 16, 2023 0.5179 0.5631 0.5172 0.5630 0.5630 22,434,211
Dec 15, 2023 0.4946 0.5379 0.4903 0.5179 0.5179 20,157,097
Dec 14, 2023 0.4897 0.5098 0.4897 0.4946 0.4946 14,170,761
Dec 13, 2023 0.4940 0.4948 0.4870 0.4898 0.4898 16,284,135
Dec 12, 2023 0.4889 0.4950 0.4869 0.4938 0.4938 13,929,902
Dec 11, 2023 0.5055 0.5092 0.4845 0.4889 0.4889 13,588,372
Dec 10, 2023 0.5132 0.5134 0.5009 0.5055 0.5055 13,294,126
Dec 9, 2023 0.5175 0.5179 0.5129 0.5132 0.5132 14,778,842
Dec 8, 2023 0.5144 0.5179 0.5108 0.5175 0.5175 16,854,727
Dec 7, 2023 0.5177 0.5211 0.5096 0.5144 0.5144 13,529,939
Dec 6, 2023 0.5121 0.5248 0.5110 0.5177 0.5177 18,878,583
Dec 5, 2023 0.5151 0.5164 0.5121 0.5121 0.5121 16,090,944
Dec 4, 2023 0.5223 0.5248 0.5148 0.5151 0.5151 16,368,474
Dec 3, 2023 0.5160 0.5223 0.5102 0.5222 0.5222 15,245,279
Dec 2, 2023 0.5338 0.5370 0.5007 0.5160 0.5160 19,424,109
Dec 1, 2023 0.5394 0.5396 0.5320 0.5338 0.5338 17,109,864
Nov 30, 2023 0.5402 0.5404 0.5355 0.5394 0.5394 27,125,762
Nov 29, 2023 0.5459 0.5503 0.5369 0.5402 0.5402 22,874,621
Nov 28, 2023 0.5360 0.5479 0.5218 0.5459 0.5459 25,375,536
Nov 27, 2023 0.5446 0.5446 0.5360 0.5360 0.5360 21,369,526
Nov 26, 2023 0.5502 0.5505 0.5437 0.5446 0.5446 18,486,835
Nov 25, 2023 0.5440 0.5609 0.5436 0.5502 0.5502 20,886,402
Nov 24, 2023 0.5412 0.5500 0.5321 0.5440 0.5440 22,149,290
Nov 23, 2023 0.5361 0.5416 0.5359 0.5412 0.5412 23,203,644
Nov 22, 2023 0.5315 0.5407 0.5304 0.5361 0.5361 19,208,557
Nov 21, 2023 0.5296 0.5497 0.5296 0.5315 0.5315 20,968,123
Nov 20, 2023 0.5345 0.5382 0.5250 0.5296 0.5296 16,346,872
Nov 19, 2023 0.5310 0.5345 0.5248 0.5345 0.5345 15,934,715
Nov 18, 2023 0.5311 0.5354 0.5309 0.5310 0.5310 13,598,309
Nov 17, 2023 0.5138 0.5416 0.5025 0.5312 0.5312 20,794,752
Nov 16, 2023 0.5365 0.5595 0.5033 0.5138 0.5138 25,898,305
Nov 15, 2023 0.5320 0.5365 0.5226 0.5365 0.5365 25,123,997
Nov 14, 2023 0.5728 0.5728 0.5089 0.5320 0.5320 31,691,382
Nov 13, 2023 0.4838 0.5837 0.4834 0.5728 0.5728 30,221,820
Nov 12, 2023 0.4849 0.4877 0.4804 0.4839 0.4839 22,178,445
Nov 11, 2023 0.4819 0.4862 0.4797 0.4849 0.4849 26,219,908
Nov 10, 2023 0.4820 0.4831 0.4805 0.4819 0.4819 24,096,006
Nov 9, 2023 0.4838 0.4901 0.4790 0.4820 0.4820 27,633,331
Nov 8, 2023 0.4905 0.4905 0.4804 0.4838 0.4838 24,146,555
Nov 7, 2023 0.4732 0.4905 0.4567 0.4904 0.4904 52,442,214
Nov 6, 2023 0.4710 0.4745 0.4707 0.4732 0.4732 31,073,232
Nov 5, 2023 0.4781 0.4804 0.4707 0.4710 0.4710 15,057,052
Nov 4, 2023 0.4824 0.4853 0.4781 0.4781 0.4781 16,138,823
Nov 3, 2023 0.4878 0.4886 0.4809 0.4823 0.4823 18,062,189
Nov 2, 2023 0.4834 0.4910 0.4830 0.4878 0.4878 18,455,601
Nov 1, 2023 0.4869 0.4956 0.4761 0.4833 0.4833 18,377,602
Oct 31, 2023 0.4777 0.4869 0.4775 0.4869 0.4869 18,101,503
Oct 30, 2023 0.4631 0.4867 0.4622 0.4777 0.4777 25,619,517
Oct 29, 2023 0.4636 0.4640 0.4619 0.4631 0.4631 14,091,526
Oct 28, 2023 0.4589 0.4649 0.4572 0.4636 0.4636 16,878,166
Oct 27, 2023 0.4547 0.4627 0.4547 0.4589 0.4589 16,677,371
Oct 26, 2023 0.4446 0.4550 0.4443 0.4547 0.4547 19,736,896
Oct 25, 2023 0.4434 0.4522 0.4403 0.4446 0.4446 20,118,073
Oct 24, 2023 0.4360 0.4623 0.4355 0.4434 0.4434 24,095,088
Oct 23, 2023 0.4211 0.4385 0.4211 0.4360 0.4360 18,505,697
Oct 22, 2023 0.4215 0.4218 0.4182 0.4213 0.4213 13,646,596
Oct 21, 2023 0.4199 0.4223 0.4173 0.4215 0.4215 14,925,743
Oct 20, 2023 0.4106 0.4242 0.4103 0.4199 0.4199 16,839,401
Oct 19, 2023 0.4160 0.4160 0.4047 0.4106 0.4106 15,422,077
Oct 18, 2023 0.4162 0.4200 0.4144 0.4160 0.4160 15,468,699
Oct 17, 2023 0.4320 0.4323 0.4140 0.4162 0.4162 15,868,462
Oct 16, 2023 0.4284 0.4331 0.4199 0.4321 0.4321 20,765,404
Oct 15, 2023 0.4302 0.4303 0.4249 0.4284 0.4284 15,787,379
Oct 14, 2023 0.4350 0.4360 0.4302 0.4302 0.4302 15,630,109
Oct 13, 2023 0.4419 0.4420 0.4327 0.4350 0.4350 17,768,421
Oct 12, 2023 0.4386 0.4430 0.4375 0.4419 0.4419 14,334,295
Oct 11, 2023 0.4453 0.4469 0.4375 0.4386 0.4386 17,296,456
Oct 10, 2023 0.4444 0.4481 0.4442 0.4453 0.4453 15,296,969
Oct 9, 2023 0.4509 0.4522 0.4429 0.4445 0.4445 15,892,148
Oct 8, 2023 0.4552 0.4560 0.4504 0.4509 0.4509 15,634,441
Oct 7, 2023 0.4582 0.4586 0.4541 0.4552 0.4552 15,146,195
Oct 6, 2023 0.4550 0.4584 0.4547 0.4583 0.4583 16,027,041
Oct 5, 2023 0.4567 0.4574 0.4550 0.4550 0.4550 13,973,350
Oct 4, 2023 0.4562 0.4575 0.4548 0.4567 0.4567 15,490,750
Oct 3, 2023 0.4541 0.4587 0.4541 0.4562 0.4562 17,760,363
Oct 2, 2023 0.4535 0.4577 0.4535 0.4541 0.4541 16,666,467
Oct 1, 2023 0.4518 0.4537 0.4501 0.4535 0.4535 14,685,643
Sep 30, 2023 0.4538 0.4548 0.4506 0.4518 0.4518 15,995,159
Sep 29, 2023 0.4539 0.4576 0.4518 0.4538 0.4538 16,048,149
Sep 28, 2023 0.4501 0.4589 0.4500 0.4539 0.4539 19,203,887
Sep 27, 2023 0.4473 0.4557 0.4466 0.4501 0.4501 20,622,663
Sep 26, 2023 0.4464 0.4507 0.4461 0.4473 0.4473 16,212,571
Sep 25, 2023 0.4485 0.4488 0.4434 0.4464 0.4464 18,567,144
Sep 24, 2023 0.4530 0.4549 0.4485 0.4485 0.4485 15,723,368
Sep 23, 2023 0.4548 0.4552 0.4515 0.4531 0.4531 15,721,783
Sep 22, 2023 0.4531 0.4547 0.4478 0.4547 0.4547 17,394,047
Sep 21, 2023 0.4580 0.4580 0.4507 0.4531 0.4531 16,928,794
Sep 20, 2023 0.4587 0.4598 0.4557 0.4580 0.4580 16,450,841
Sep 19, 2023 0.4512 0.4601 0.4512 0.4587 0.4587 21,937,985
Sep 18, 2023 0.4501 0.4553 0.4496 0.4512 0.4512 19,908,715
Sep 17, 2023 0.4479 0.4534 0.4477 0.4501 0.4501 19,225,731
Sep 16, 2023 0.4473 0.4481 0.4457 0.4479 0.4479 16,622,436
Sep 15, 2023 0.4452 0.4473 0.4436 0.4473 0.4473 18,595,691
Sep 14, 2023 0.4406 0.4486 0.4383 0.4452 0.4452 23,176,830
Sep 13, 2023 0.4414 0.4414 0.4365 0.4406 0.4406 16,581,475
Sep 12, 2023 0.4370 0.4446 0.4364 0.4414 0.4414 18,963,322
Sep 11, 2023 0.4405 0.4436 0.4344 0.4370 0.4370 19,588,201
Sep 10, 2023 0.4407 0.4444 0.4402 0.4406 0.4406 13,066,938
Sep 9, 2023 0.4366 0.4407 0.4365 0.4407 0.4407 17,233,436
Sep 8, 2023 0.4356 0.4407 0.4352 0.4366 0.4366 20,659,123
Sep 7, 2023 0.4356 0.4370 0.4350 0.4356 0.4356 18,745,828
Sep 6, 2023 0.4357 0.4384 0.4344 0.4356 0.4356 19,847,200
Sep 5, 2023 0.4275 0.4364 0.4274 0.4357 0.4357 20,085,488
Sep 4, 2023 0.4289 0.4292 0.4271 0.4275 0.4275 18,014,002
Sep 3, 2023 0.4298 0.4299 0.4277 0.4289 0.4289 16,319,118
Sep 2, 2023 0.4276 0.4303 0.4273 0.4298 0.4298 18,317,948
Sep 1, 2023 0.4265 0.4302 0.4259 0.4276 0.4276 20,150,985
Aug 31, 2023 0.4361 0.4382 0.4255 0.4265 0.4265 17,000,662
Aug 30, 2023 0.4403 0.4407 0.4354 0.4361 0.4361 14,332,867
Aug 29, 2023 0.4316 0.4417 0.4316 0.4403 0.4403 18,054,716
Aug 28, 2023 0.4301 0.4330 0.4297 0.4316 0.4316 16,578,292
Aug 27, 2023 0.4311 0.4318 0.4292 0.4301 0.4301 15,253,097
Aug 26, 2023 0.4323 0.4346 0.4309 0.4311 0.4311 14,753,828
Aug 25, 2023 0.4262 0.4353 0.4250 0.4323 0.4323 16,923,463
Aug 24, 2023 0.4221 0.4272 0.4220 0.4262 0.4262 9,277,145
Aug 23, 2023 0.4207 0.4227 0.4197 0.4221 0.4221 7,772,600
Aug 22, 2023 0.4222 0.4235 0.4204 0.4207 0.4207 8,961,365
Aug 21, 2023 0.4212 0.4268 0.4211 0.4221 0.4221 11,981,855
Aug 20, 2023 0.4251 0.4272 0.4209 0.4212 0.4212 10,464,709
Aug 19, 2023 0.4244 0.4301 0.4224 0.4251 0.4251 7,458,651
Aug 18, 2023 0.4249 0.4324 0.4175 0.4242 0.4242 9,781,969
Aug 17, 2023 0.4467 0.4514 0.4131 0.4249 0.4249 12,629,894
Aug 16, 2023 0.4498 0.4574 0.4413 0.4467 0.4467 10,318,553
Aug 15, 2023 0.4523 0.4540 0.4473 0.4498 0.4498 8,839,106
Aug 14, 2023 0.4542 0.4550 0.4511 0.4522 0.4522 12,252,996
Aug 13, 2023 0.4595 0.4614 0.4531 0.4542 0.4542 10,244,393
Aug 12, 2023 0.4530 0.4604 0.4522 0.4595 0.4595 9,325,633
Aug 11, 2023 0.4579 0.4587 0.4519 0.4530 0.4530 7,725,392
Aug 10, 2023 0.4540 0.4589 0.4540 0.4579 0.4579 11,041,826
Aug 9, 2023 0.4642 0.4675 0.4538 0.4539 0.4539 12,048,317
Aug 8, 2023 0.4616 0.4686 0.4569 0.4642 0.4642 11,464,350
Aug 7, 2023 0.4571 0.4617 0.4558 0.4616 0.4616 11,136,035
Aug 6, 2023 0.4542 0.4594 0.4529 0.4571 0.4571 11,671,146
Aug 5, 2023 0.4552 0.4636 0.4519 0.4542 0.4542 11,078,661
Aug 4, 2023 0.4511 0.4568 0.4505 0.4549 0.4549 8,395,920
Aug 3, 2023 0.4525 0.4549 0.4505 0.4511 0.4511 10,467,694
Aug 2, 2023 0.4593 0.4600 0.4504 0.4525 0.4525 10,865,179
Aug 1, 2023 0.4625 0.4630 0.4523 0.4592 0.4592 9,171,962
Jul 31, 2023 0.4623 0.4691 0.4581 0.4625 0.4625 10,363,788
Jul 30, 2023 0.4549 0.4625 0.4542 0.4623 0.4623 10,569,977
Jul 29, 2023 0.4575 0.4582 0.4530 0.4548 0.4548 11,318,731
Jul 28, 2023 0.4462 0.4597 0.4462 0.4576 0.4576 7,963,390
Jul 27, 2023 0.4590 0.4594 0.4441 0.4462 0.4462 10,492,468
Jul 26, 2023 0.4594 0.4618 0.4580 0.4590 0.4590 9,799,802
Jul 25, 2023 0.4526 0.4617 0.4518 0.4594 0.4594 11,236,599
Jul 24, 2023 0.4630 0.4651 0.4502 0.4526 0.4526 10,590,012
Jul 23, 2023 0.4518 0.4648 0.4518 0.4630 0.4630 10,362,821
Jul 22, 2023 0.4592 0.4606 0.4520 0.4520 0.4520 8,791,333
Jul 21, 2023 0.4672 0.4695 0.4570 0.4592 0.4592 9,387,137
Jul 20, 2023 0.4661 0.4711 0.4635 0.4672 0.4672 11,956,406
Jul 19, 2023 0.4652 0.4715 0.4632 0.4661 0.4661 10,900,789
Jul 18, 2023 0.4706 0.4715 0.4645 0.4652 0.4652 8,070,970
Jul 17, 2023 0.4732 0.4740 0.4679 0.4706 0.4706 12,224,520
Jul 16, 2023 0.4717 0.4743 0.4695 0.4732 0.4732 8,277,773
Jul 15, 2023 0.4743 0.4778 0.4643 0.4717 0.4717 12,098,516
Jul 14, 2023 0.4796 0.4847 0.4709 0.4744 0.4744 12,451,925
Jul 13, 2023 0.4736 0.4809 0.4713 0.4796 0.4796 13,258,189
Jul 12, 2023 0.4691 0.4763 0.4679 0.4736 0.4736 8,971,728
Jul 11, 2023 0.4657 0.4694 0.4615 0.4691 0.4691 10,321,987
Jul 10, 2023 0.4717 0.4728 0.4635 0.4657 0.4657 7,712,521
Jul 9, 2023 0.4700 0.4747 0.4697 0.4717 0.4717 6,650,738
Jul 8, 2023 0.4723 0.4730 0.4622 0.4699 0.4699 8,558,814
Jul 7, 2023 0.4813 0.4816 0.4676 0.4723 0.4723 14,555,173
Jul 6, 2023 0.4807 0.4866 0.4806 0.4814 0.4814 12,202,823
Jul 5, 2023 0.4889 0.4934 0.4772 0.4807 0.4807 15,466,395
Jul 4, 2023 0.4882 0.4942 0.4845 0.4888 0.4888 13,359,107
Jul 3, 2023 0.4835 0.4917 0.4834 0.4882 0.4882 13,699,150
Jul 2, 2023 0.4848 0.4872 0.4830 0.4835 0.4835 13,488,205
Jul 1, 2023 0.4888 0.4896 0.4796 0.4850 0.4850 18,103,032
Jun 30, 2023 0.4927 0.4988 0.4867 0.4887 0.4887 17,187,784
Jun 29, 2023 0.4964 0.5034 0.4886 0.4927 0.4927 20,499,549
Jun 28, 2023 0.4822 0.5010 0.4798 0.4964 0.4964 14,243,805
Jun 27, 2023 0.4840 0.4846 0.4787 0.4822 0.4822 14,783,615
Jun 26, 2023 0.4959 0.4984 0.4814 0.4840 0.4840 15,173,171
Jun 25, 2023 0.4867 0.5039 0.4849 0.4959 0.4959 13,923,653
Jun 24, 2023 0.4926 0.4933 0.4844 0.4867 0.4867 13,790,601
Jun 23, 2023 0.4848 0.5002 0.4821 0.4926 0.4926 14,317,173
Jun 22, 2023 0.4859 0.4942 0.4802 0.4848 0.4848 13,691,114
Jun 21, 2023 0.4801 0.4860 0.4768 0.4859 0.4859 15,495,186
Jun 20, 2023 0.4736 0.4801 0.4714 0.4801 0.4801 13,220,582
Jun 19, 2023 0.4696 0.4758 0.4689 0.4737 0.4737 12,658,879
Jun 18, 2023 0.4777 0.4780 0.4677 0.4696 0.4696 14,697,261
Jun 17, 2023 0.4772 0.4813 0.4708 0.4778 0.4778 14,009,516
Jun 16, 2023 0.4696 0.4785 0.4689 0.4772 0.4772 13,105,459
Jun 15, 2023 0.4702 0.4751 0.4673 0.4696 0.4696 15,288,916
Jun 14, 2023 0.4696 0.4765 0.4662 0.4702 0.4702 15,382,747
Jun 13, 2023 0.4656 0.4794 0.4637 0.4696 0.4696 15,026,492
Jun 12, 2023 0.4793 0.4843 0.4654 0.4656 0.4656 17,008,648
Jun 11, 2023 0.4808 0.4923 0.4752 0.4796 0.4796 17,052,469
Jun 10, 2023 0.5020 0.5134 0.4631 0.4808 0.4808 22,674,768
Jun 9, 2023 0.4855 0.5054 0.4826 0.5019 0.5019 19,645,481
Jun 8, 2023 0.4745 0.4856 0.4739 0.4855 0.4855 14,823,750
Jun 7, 2023 0.4741 0.4796 0.4738 0.4745 0.4745 15,265,908
Jun 6, 2023 0.4663 0.4777 0.4657 0.4740 0.4740 17,375,749
Jun 5, 2023 0.4685 0.4797 0.4571 0.4663 0.4663 16,086,781
Jun 4, 2023 0.4659 0.4711 0.4653 0.4685 0.4685 12,428,720
Jun 3, 2023 0.4717 0.4735 0.4639 0.4659 0.4659 13,472,514
Jun 2, 2023 0.4682 0.4804 0.4646 0.4717 0.4717 14,444,313
Jun 1, 2023 0.4560 0.4682 0.4442 0.4682 0.4682 16,578,145
May 31, 2023 0.4592 0.4622 0.4520 0.4560 0.4560 13,695,438
May 30, 2023 0.4598 0.4647 0.4588 0.4591 0.4591 13,437,882
May 29, 2023 0.4653 0.4712 0.4548 0.4597 0.4597 12,660,213
May 28, 2023 0.4510 0.4688 0.4510 0.4653 0.4653 13,181,082
May 27, 2023 0.4409 0.4575 0.4408 0.4510 0.4510 16,643,168
May 26, 2023 0.4643 0.4649 0.4323 0.4409 0.4409 15,274,076
May 25, 2023 0.4671 0.4704 0.4588 0.4643 0.4643 16,345,525
May 24, 2023 0.4620 0.4866 0.4527 0.4671 0.4671 17,629,538
May 23, 2023 0.4695 0.4712 0.4620 0.4620 0.4620 14,657,535
May 22, 2023 0.4807 0.4811 0.4635 0.4694 0.4694 15,080,818
May 21, 2023 0.4888 0.4904 0.4774 0.4807 0.4807 13,897,729
May 20, 2023 0.4767 0.4900 0.4749 0.4888 0.4888 13,582,589
May 19, 2023 0.4683 0.4851 0.4681 0.4767 0.4767 14,069,195

Related Tickers

BTC-USD Bitcoin USD
67,123.13
+0.36%
 
ETH-USD Ethereum USD
3,118.78
+0.72%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
579.76
-0.11%
 
SOL-USD Solana USD
174.06
+0.84%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
STETH-USD Lido Staked ETH USD
3,116.38
+0.70%
 
XRP-USD XRP USD
0.52
-0.20%
 
TON11419-USD Toncoin USD
6.47
+0.63%
 
DOGE-USD Dogecoin USD
0.15
+0.10%
 
ADA-USD Cardano USD
0.48
-0.59%
 
SHIB-USD Shiba Inu USD
0.00
+0.28%
 
AVAX-USD Avalanche USD
37.04
-0.58%
 
WTRX-USD Wrapped TRON USD
0.12
-1.49%
 
TRX-USD TRON USD
0.12
-1.60%
 
WBTC-USD Wrapped Bitcoin USD
67,110.41
+0.32%
 
DOT-USD Polkadot USD
7.12
-0.79%
 
LINK-USD Chainlink USD
16.62
+2.06%
 
BCH-USD Bitcoin Cash USD
492.34
+2.63%
 
NEAR-USD NEAR Protocol USD
7.93
-0.52%
 
MATIC-USD Polygon USD
0.71
-1.11%
 
LTC-USD Litecoin USD
84.11
+0.29%
 
ICP-USD Internet Computer USD
13.21
+0.11%
 
LEO-USD UNUS SED LEO USD
5.89
-0.55%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.90
+5.21%
 
ETC-USD Ethereum Classic USD
28.53
-0.80%
 
WHBAR-USD Wrapped HBAR USD
0.12
-0.86%
 
RNDR-USD Render USD
10.49
+4.21%
 
HBAR-USD Hedera USD
0.11
-0.78%
 
PEPE24478-USD Pepe USD
0.00
-5.22%
 
APT21794-USD Aptos USD
8.57
-0.73%
 
WEETH-USD Wrapped eETH USD
3,240.72
+0.72%
 
BTCB-USD Bitcoin BEP2 USD
67,098.50
+0.31%
 
FDUSD-USD First Digital USD USD
1.00
-0.04%
 
IMX10603-USD Immutable USD
2.37
-1.57%
 
ATOM-USD Cosmos USD
8.51
-1.71%
 
CRO-USD Cronos USD
0.12
-0.90%
 
FIL-USD Filecoin USD
5.88
-0.04%
 
EZETH-USD Renzo Restaked ETH USD
3,066.32
+0.70%
 
MNT27075-USD Mantle USD
0.98
-1.29%
 
XLM-USD Stellar USD
0.11
-0.62%
 
AR-USD Arweave USD
47.41
-1.47%
 
OKB-USD OKB USD
50.11
+0.02%
 
STX4847-USD Stacks USD
2.05
-2.63%
 
GRT6719-USD The Graph USD
0.31
-1.45%
 
KAS-USD Kaspa USD
0.12
+1.39%
 
WBETH-USD Wrapped Beacon ETH USD
3,237.59
+0.60%
 
OP-USD Optimism USD
2.56
-0.77%
 
ARB11841-USD Arbitrum USD
1.02
-0.23%
 
TAO22974-USD Bittensor USD
386.37
+0.51%
 
MKR-USD Maker USD
2,821.14
-0.61%
 
WIF-USD dogwifhat USD
2.61
-6.77%
 
VET-USD VeChain USD
0.04
-2.15%
 
SUI20947-USD Sui USD
1.08
-0.67%
 
FTM-USD Fantom USD
0.89
+6.42%
 
XMR-USD Monero USD
135.60
+0.31%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
24.86
+0.17%
 
RUNE-USD THORChain USD
6.74
-1.65%
 
THETA-USD Theta Network USD
2.20
-1.16%
 
FET-USD Fetch.ai USD
2.30
-2.52%
 
FLOKI-USD FLOKI USD
0.00
-2.05%
 
BONK-USD Bonk USD
0.00
+12.86%
 
RETH-USD Rocket Pool ETH USD
3,456.68
+0.77%
 
TIA22861-USD Celestia USD
9.40
-1.38%
 
JUP29210-USD Jupiter USD
1.24
-2.84%
 
CORE23254-USD Core USD
1.85
-0.13%
 
SEI-USD Sei USD
0.55
-2.78%
 
LDO-USD Lido DAO USD
1.73
-4.09%
 
ALGO-USD Algorand USD
0.18
-3.28%
 
ZBU-USD Zeebu USD
4.26
+0.49%
 
GALA-USD Gala USD
0.05
-0.54%
 
AKT-USD Akash Network USD
5.86
-2.20%
 
FLOW-USD Flow USD
0.90
+0.76%
 
ONDO-USD Ondo USD
0.97
-2.81%
 
BSV-USD Bitcoin SV USD
67.01
+2.43%
 
AAVE-USD Aave USD
88.01
-0.56%
 
BEAM28298-USD Beam USD
0.03
+2.74%
 
AGIX-USD SingularityNET USD
0.96
-2.19%
 
VBNB-USD Venus BNB USD
14.10
-0.17%
 
QNT-USD Quant USD
97.46
+0.01%
 
BTT-USD BitTorrent(New) USD
0.00
+0.67%
 
FLR-USD Flare USD
0.03
-0.66%
 
DYDX-USD dYdX (Native) USD
2.04
-1.51%
 
ENA-USD Ethena USD
0.74
+2.88%
 
NEO-USD Neo USD
15.52
-1.07%
 
EGLD-USD MultiversX USD
40.12
-1.35%
 
AXS-USD Axie Infinity USD
7.42
-1.15%
 
WLD-USD Worldcoin USD
4.95
-1.27%
 
CHZ-USD Chiliz USD
0.12
-2.48%
 
MSOL-USD Marinade Staked SOL USD
206.99
+0.90%
 
CHEEL-USD Cheelee USD
19.05
-0.91%
 
JASMY-USD JasmyCoin USD
0.02
+2.55%
 
XEC-USD eCash USD
0.00
+5.29%
 
SAND-USD The Sandbox USD
0.44
-0.57%
 
W-USD Wormhole USD
0.56
-1.56%
 
KCS-USD KuCoin Token USD
9.76
-0.80%
 
CFX-USD Conflux USD
0.23
+2.24%