CCC - CoinMarketCap CAD

Bitcoin CAD (BTC-CAD)

91,061.07 +1,723.43 (+1.93%)
As of 5:49 AM UTC. Market Open. Data provided by
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
May 18, 2024 91,309.46 91,309.46 90,988.77 91,061.07 91,061.07 36,979,060,736
May 17, 2024 90,095.66 90,899.82 87,997.81 88,812.21 88,812.21 42,986,461,531
May 16, 2024 84,045.82 90,374.73 83,718.09 90,111.13 90,111.13 54,141,022,523
May 15, 2024 85,963.66 86,263.91 83,406.62 84,044.18 84,044.18 38,485,535,143
May 14, 2024 84,053.66 86,727.32 83,166.87 85,964.58 85,964.58 38,114,888,905
May 13, 2024 83,156.39 84,557.96 82,936.30 84,049.79 84,049.79 18,876,420,179
May 12, 2024 83,144.03 84,055.96 82,744.84 83,156.67 83,156.67 18,934,153,079
May 11, 2024 86,246.07 86,800.85 82,319.20 83,143.24 83,143.24 38,027,446,288
May 10, 2024 84,006.03 86,693.98 83,255.38 86,238.91 86,238.91 34,814,745,043
May 9, 2024 85,607.59 86,625.70 83,557.57 84,001.56 84,001.56 35,815,016,794
May 8, 2024 86,314.76 88,078.29 85,543.50 85,610.58 85,610.58 35,613,239,999
May 7, 2024 87,681.26 89,579.34 85,748.70 86,313.65 86,313.65 39,217,010,972
May 6, 2024 87,350.57 88,332.78 86,069.34 87,671.43 87,671.43 25,051,108,852
May 5, 2024 85,956.31 88,174.28 85,582.70 87,349.23 87,349.23 28,191,286,487
May 4, 2024 80,798.61 86,543.30 80,443.99 85,954.69 85,954.69 45,337,862,501
May 3, 2024 79,988.74 81,500.30 78,181.05 80,800.15 80,800.15 44,705,109,323
May 2, 2024 83,506.55 83,742.09 77,898.98 79,989.16 79,989.16 66,513,146,688
May 1, 2024 87,257.13 88,442.02 81,395.03 83,544.25 83,544.25 52,136,352,614
Apr 30, 2024 86,179.13 87,693.49 84,465.18 87,259.45 87,259.45 36,406,550,612
Apr 29, 2024 86,772.88 88,001.44 85,788.93 86,188.50 86,188.50 23,672,735,799
Apr 28, 2024 87,214.54 87,422.55 85,406.38 86,766.90 86,766.90 26,721,040,815
Apr 27, 2024 88,084.56 88,514.91 86,617.51 87,220.47 87,220.47 33,023,869,164
Apr 26, 2024 88,084.29 89,150.79 86,158.55 88,079.56 88,079.56 43,923,582,871
Apr 25, 2024 90,727.59 91,660.04 87,145.47 88,086.86 88,086.86 41,491,975,923
Apr 24, 2024 91,576.88 92,010.88 90,211.23 90,725.62 90,725.62 33,213,654,842
Apr 23, 2024 89,224.80 92,126.66 88,544.48 91,573.84 91,573.84 38,749,911,032
Apr 22, 2024 89,394.37 90,399.03 88,700.04 89,212.45 89,212.45 28,177,155,360
Apr 21, 2024 87,823.99 90,012.83 86,890.48 89,396.60 89,396.60 31,769,436,424
Apr 20, 2024 87,460.97 90,067.65 82,313.79 87,813.63 87,813.63 68,663,049,117
Apr 19, 2024 84,386.65 88,209.69 83,615.62 87,463.73 87,463.73 49,584,465,862
Apr 18, 2024 88,212.42 89,161.75 82,586.80 84,388.55 84,388.55 57,724,504,608
Apr 17, 2024 87,437.71 88,986.84 85,170.18 88,184.80 88,184.80 59,213,141,427
Apr 16, 2024 90,454.00 91,910.45 85,956.86 87,447.23 87,447.23 60,106,737,971
Apr 15, 2024 87,943.98 90,583.95 85,697.89 90,452.73 90,452.73 67,537,226,578
Apr 14, 2024 92,562.07 93,585.73 83,919.12 87,923.66 87,923.66 72,835,994,810
Apr 13, 2024 95,903.52 97,625.16 89,907.00 92,572.38 92,572.38 60,794,729,327
Apr 12, 2024 96,609.35 97,488.80 95,431.31 95,902.46 95,902.46 41,275,458,239
Apr 11, 2024 93,847.16 97,292.07 92,290.54 96,625.98 96,625.98 52,453,376,004
Apr 10, 2024 97,212.11 97,349.91 92,660.16 93,845.50 93,845.50 49,443,871,136
Apr 9, 2024 94,364.63 98,858.71 94,025.10 97,210.55 97,210.55 50,567,303,968
Apr 8, 2024 93,634.62 95,520.05 93,572.80 94,364.63 94,364.63 28,848,353,545
Apr 7, 2024 92,191.95 94,630.11 91,724.62 93,633.26 93,633.26 27,137,219,304
Apr 6, 2024 92,799.38 93,108.21 89,918.27 92,187.96 92,187.96 45,862,157,234
Apr 5, 2024 89,229.16 93,610.82 87,987.16 92,790.02 92,790.02 46,645,722,515
Apr 4, 2024 88,776.77 90,552.21 87,598.10 89,236.08 89,236.08 46,643,492,881
Apr 3, 2024 94,616.41 94,620.97 87,720.87 88,777.19 88,777.19 68,780,391,391
Apr 2, 2024 96,460.27 96,471.91 92,501.82 94,612.51 94,612.51 47,336,733,178
Apr 1, 2024 94,090.66 96,520.17 94,059.72 96,460.50 96,460.50 27,113,765,166
Mar 31, 2024 94,422.55 95,046.76 94,027.56 94,087.33 94,087.33 23,142,100,271
Mar 30, 2024 95,771.13 96,005.70 93,510.10 94,421.72 94,421.72 34,085,619,189
Mar 29, 2024 94,356.66 96,958.80 93,523.03 95,771.34 95,771.34 46,535,193,585
Mar 28, 2024 95,064.67 97,578.20 92,867.10 94,360.15 94,360.15 55,466,613,810
Mar 27, 2024 95,006.60 97,124.79 94,147.36 95,059.16 95,059.16 48,910,240,284
Mar 26, 2024 91,520.27 96,674.74 90,299.60 95,043.95 95,043.95 58,011,128,551
Mar 25, 2024 87,299.60 92,013.21 86,965.91 91,520.37 91,520.37 37,034,155,392
Mar 24, 2024 86,934.40 89,896.15 85,893.10 87,287.95 87,287.95 33,708,076,505
Mar 23, 2024 88,595.76 90,339.14 85,019.30 86,901.75 86,901.75 56,411,091,919
Mar 22, 2024 91,503.39 91,883.94 87,394.52 88,597.73 88,597.73 60,173,685,449
Mar 21, 2024 84,073.28 91,863.10 82,565.12 91,506.20 91,506.20 89,995,727,640
Mar 20, 2024 91,440.94 92,191.52 83,511.67 84,049.69 84,049.69 100,751,720,100
Mar 19, 2024 92,618.30 93,259.23 90,191.90 91,430.73 91,430.73 66,678,257,229
Mar 18, 2024 88,369.75 93,239.13 87,326.59 92,644.47 92,644.47 60,575,118,929
Mar 17, 2024 93,884.56 94,769.11 87,673.05 88,368.09 88,368.09 63,375,152,286
Mar 16, 2024 96,638.27 97,978.50 88,897.43 93,899.84 93,899.84 105,963,658,206
Mar 15, 2024 98,406.86 99,397.77 92,814.45 96,650.06 96,650.06 80,673,634,896
Mar 14, 2024 96,454.04 99,332.54 96,237.25 98,412.41 98,412.41 64,921,796,916
Mar 13, 2024 97,206.63 98,407.34 92,786.36 96,452.92 96,452.92 84,407,513,448
Mar 12, 2024 93,047.71 98,254.41 90,573.06 97,204.99 97,204.99 88,569,624,155
Mar 11, 2024 92,663.72 94,699.53 92,061.53 93,046.68 93,046.68 48,106,141,054
Mar 10, 2024 92,384.99 92,897.48 92,058.87 92,661.86 92,661.86 29,232,454,550
Mar 9, 2024 90,053.96 94,348.26 89,181.02 92,386.13 92,386.13 80,080,777,218
Mar 8, 2024 89,320.78 91,648.55 88,748.69 90,036.99 90,036.99 63,216,536,077
Mar 7, 2024 86,675.16 91,916.91 85,369.17 89,330.32 89,330.32 92,902,390,798
Mar 6, 2024 92,781.39 93,812.80 80,644.63 86,709.34 86,709.34 139,714,850,814
Mar 5, 2024 85,559.98 93,044.84 84,514.89 92,766.95 92,766.95 95,943,856,993
Mar 4, 2024 84,229.58 85,708.11 83,437.98 85,601.13 85,601.13 35,577,800,078
Mar 3, 2024 84,772.82 84,809.55 83,721.35 84,227.23 84,227.23 32,436,963,993
Mar 2, 2024 82,996.13 85,628.84 82,458.98 84,785.02 84,785.02 54,567,060,363
Mar 1, 2024 84,861.58 86,307.98 82,117.95 83,037.27 83,037.27 88,869,339,766
Feb 29, 2024 77,226.95 86,730.57 76,794.61 84,869.19 84,869.19 113,022,376,766
Feb 28, 2024 73,610.90 77,857.09 73,603.47 77,246.27 77,246.27 67,329,502,156
Feb 27, 2024 69,893.13 74,229.71 68,871.84 73,615.00 73,615.00 46,006,555,380
Feb 26, 2024 69,543.43 70,131.23 69,194.06 69,896.77 69,896.77 20,824,827,543
Feb 25, 2024 68,425.61 69,703.89 68,222.06 69,551.37 69,551.37 20,464,520,131
Feb 24, 2024 69,145.84 69,447.54 68,190.14 68,419.64 68,419.64 28,897,629,108
Feb 23, 2024 69,979.50 70,136.31 68,749.43 69,174.24 69,174.24 34,265,435,124
Feb 22, 2024 70,694.10 70,823.01 68,408.39 69,958.63 69,958.63 38,630,228,020
Feb 21, 2024 69,898.38 71,514.68 68,691.06 70,709.44 70,709.44 45,107,222,420
Feb 20, 2024 70,268.66 70,712.88 69,756.61 69,900.29 69,900.29 28,838,308,002
Feb 19, 2024 69,686.37 70,593.68 69,108.69 70,252.13 70,252.13 23,715,507,019
Feb 18, 2024 70,360.41 70,401.20 68,347.86 69,687.75 69,687.75 26,990,082,776
Feb 17, 2024 69,939.60 70,903.72 69,627.02 70,358.43 70,358.43 38,012,513,603
Feb 16, 2024 70,180.68 71,287.02 69,172.46 69,940.72 69,940.72 51,930,960,715
Feb 15, 2024 67,469.48 70,491.30 66,844.63 70,167.02 70,167.02 52,944,222,415
Feb 14, 2024 67,201.55 67,752.18 65,649.86 67,481.69 67,481.69 48,286,316,669
Feb 13, 2024 64,998.53 67,641.06 64,288.71 67,224.23 67,224.23 46,439,638,707
Feb 12, 2024 64,433.17 65,467.70 64,228.74 64,995.21 64,995.21 25,995,796,204
Feb 11, 2024 63,603.04 64,941.96 63,268.24 64,436.29 64,436.29 22,119,361,636
Feb 10, 2024 60,971.64 64,829.77 60,929.22 63,594.50 63,594.50 53,032,426,352
Feb 9, 2024 59,685.14 61,328.90 59,685.14 60,977.27 60,977.27 35,204,774,048
Feb 8, 2024 58,129.52 59,694.68 57,678.03 59,666.42 59,666.42 28,443,105,400
Feb 7, 2024 57,774.32 58,531.63 57,561.97 58,122.30 58,122.30 22,661,565,065
Feb 6, 2024 57,355.42 58,741.94 56,991.15 57,776.04 57,776.04 25,347,881,713
Feb 5, 2024 57,937.83 58,076.23 57,048.39 57,363.45 57,363.45 19,939,767,111
Feb 4, 2024 58,193.90 58,429.69 57,797.51 57,934.21 57,934.21 15,051,116,418
Feb 3, 2024 57,659.64 58,432.64 57,157.98 58,195.11 58,195.11 25,069,608,688
Feb 2, 2024 57,180.94 57,877.65 56,241.66 57,657.14 57,657.14 28,676,069,253
Feb 1, 2024 57,555.92 58,550.63 56,831.17 57,198.19 57,198.19 33,142,333,730
Jan 31, 2024 58,074.05 58,825.34 57,239.64 57,564.44 57,564.44 31,953,782,374
Jan 30, 2024 56,557.01 58,082.13 56,288.27 58,057.98 58,057.98 27,720,457,444
Jan 29, 2024 56,708.09 57,611.42 56,122.79 56,563.30 56,563.30 22,685,516,597
Jan 28, 2024 56,277.56 56,801.65 55,772.72 56,699.91 56,699.91 15,376,993,285
Jan 27, 2024 53,836.43 56,757.19 53,669.10 56,279.24 56,279.24 34,451,229,658
Jan 26, 2024 54,206.39 54,362.91 53,346.23 53,832.37 53,832.37 24,927,661,825
Jan 25, 2024 53,662.29 54,463.44 53,433.44 54,208.45 54,208.45 30,243,606,906
Jan 24, 2024 53,265.10 54,041.88 51,927.13 53,619.16 53,619.16 39,353,663,919
Jan 23, 2024 55,817.15 55,911.83 53,150.52 53,249.81 53,249.81 42,239,721,077
Jan 22, 2024 56,104.41 56,351.98 55,759.07 55,806.58 55,806.58 12,551,433,342
Jan 21, 2024 56,041.27 56,382.30 55,801.93 56,096.46 56,096.46 15,599,741,299
Jan 20, 2024 55,666.27 56,612.09 54,303.61 56,032.94 56,032.94 34,671,753,372
Jan 19, 2024 57,710.88 57,866.99 54,857.57 55,644.16 55,644.16 34,008,341,751
Jan 18, 2024 58,186.07 58,255.30 57,062.43 57,711.34 57,711.34 28,153,438,506
Jan 17, 2024 57,103.60 58,797.83 56,746.65 58,216.88 58,216.88 32,461,296,583
Jan 16, 2024 55,927.93 58,202.21 55,915.00 57,120.57 57,120.57 29,990,229,549
Jan 15, 2024 57,487.89 57,787.57 55,949.50 56,036.80 56,036.80 23,491,208,339
Jan 14, 2024 57,430.44 58,014.43 56,980.51 57,488.05 57,488.05 27,644,606,470
Jan 13, 2024 62,017.85 62,226.83 56,228.57 57,502.52 57,502.52 58,145,982,020
Jan 12, 2024 62,426.80 65,598.88 61,033.52 62,036.30 62,036.30 61,320,724,285
Jan 11, 2024 61,757.11 63,756.75 59,523.35 62,388.95 62,388.95 67,054,405,000
Jan 10, 2024 62,735.31 64,156.01 60,594.44 61,781.47 61,781.47 53,321,027,208
Jan 9, 2024 58,716.88 63,023.99 57,782.22 62,712.43 62,712.43 57,072,364,538
Jan 8, 2024 58,841.35 59,506.15 58,347.98 58,709.38 58,709.38 25,826,265,260
Jan 7, 2024 59,082.73 59,147.82 58,141.50 58,828.95 58,828.95 21,521,309,512
Jan 6, 2024 59,025.69 59,302.56 57,117.17 59,060.98 59,060.98 43,244,588,847
Jan 5, 2024 57,208.36 59,801.56 56,966.02 59,008.25 59,008.25 40,667,536,303
Jan 4, 2024 59,897.85 60,643.72 54,474.23 57,198.16 57,198.16 61,862,506,158
Jan 3, 2024 58,523.04 60,787.09 58,509.54 59,893.01 59,893.01 52,402,452,737
Jan 2, 2024 56,021.10 58,518.89 55,934.63 58,496.80 58,496.80 24,405,353,621
Jan 1, 2024 55,908.44 56,848.61 55,704.39 56,001.16 56,001.16 21,726,603,935
Dec 31, 2023 55,819.98 56,481.45 55,118.10 55,914.80 55,914.80 21,240,070,677
Dec 30, 2023 56,382.67 57,112.69 54,942.80 55,830.12 55,830.12 34,479,927,922
Dec 29, 2023 57,402.71 57,824.28 55,851.77 56,400.14 56,400.14 30,420,424,409
Dec 28, 2023 56,112.00 57,709.43 55,645.23 57,369.24 57,369.24 33,358,790,376
Dec 27, 2023 57,781.70 57,786.11 55,070.73 56,114.55 56,114.55 39,626,705,482
Dec 26, 2023 57,085.78 58,021.79 56,786.53 57,799.32 57,799.32 27,984,193,478
Dec 25, 2023 58,147.79 58,436.56 56,772.04 57,093.14 57,093.14 24,992,852,909
Dec 24, 2023 58,525.22 58,529.88 57,646.46 58,162.66 58,162.66 17,961,992,473
Dec 23, 2023 58,277.54 58,949.31 57,571.77 58,506.21 58,506.21 27,962,652,152
Dec 22, 2023 58,312.15 58,977.95 57,873.44 58,277.75 58,277.75 29,827,264,953
Dec 21, 2023 56,371.38 58,991.24 56,354.06 58,317.66 58,317.66 37,231,746,564
Dec 20, 2023 57,133.44 58,064.97 55,802.77 56,383.68 56,383.68 30,907,265,676
Dec 19, 2023 55,332.21 57,230.46 54,228.68 57,109.36 57,109.36 33,797,362,717
Dec 18, 2023 56,590.05 56,755.37 55,221.83 55,354.24 55,354.24 22,319,456,867
Dec 17, 2023 56,169.31 57,164.63 55,902.71 56,595.42 56,595.42 19,276,059,641
Dec 16, 2023 57,677.43 57,777.32 55,809.29 56,158.62 56,158.62 26,304,087,261
Dec 15, 2023 57,937.93 58,148.66 56,127.95 57,671.70 57,671.70 34,286,868,670
Dec 14, 2023 56,339.18 58,694.26 55,313.50 57,946.68 57,946.68 36,204,746,131
Dec 13, 2023 55,996.76 57,028.18 55,347.01 56,314.39 56,314.39 33,665,530,390
Dec 12, 2023 59,477.00 59,510.83 54,585.85 56,003.68 56,003.68 55,173,805,115
Dec 11, 2023 59,442.18 59,802.10 59,217.55 59,460.27 59,460.27 17,656,863,848
Dec 10, 2023 60,056.11 60,302.48 59,305.18 59,438.92 59,438.92 23,609,476,496
Dec 9, 2023 58,865.50 60,737.67 58,535.47 60,037.87 60,037.87 33,196,844,968
Dec 8, 2023 59,491.96 59,921.48 58,314.43 58,864.86 58,864.86 37,576,233,241
Dec 7, 2023 59,914.80 60,044.79 59,052.80 59,461.13 59,461.13 40,654,005,962
Dec 6, 2023 56,849.48 60,350.93 56,183.69 59,915.65 59,915.65 49,356,497,184
Dec 5, 2023 53,930.57 57,355.33 53,930.57 56,841.14 56,841.14 53,965,279,497
Dec 4, 2023 53,285.51 54,147.14 53,050.56 53,930.25 53,930.25 21,273,083,792
Dec 3, 2023 52,228.59 53,564.58 52,179.07 53,291.07 53,291.07 20,970,171,374
Dec 2, 2023 51,134.68 52,591.87 50,971.60 52,227.88 52,227.88 31,741,082,763
Dec 1, 2023 51,463.18 51,790.78 50,921.32 51,127.55 51,127.55 24,560,018,808
Nov 30, 2023 51,316.22 52,055.03 51,141.67 51,459.61 51,459.61 28,175,525,787
Nov 29, 2023 50,680.85 52,049.68 50,198.55 51,322.98 51,322.98 29,433,738,838
Nov 28, 2023 51,056.02 51,217.55 50,115.74 50,689.25 50,689.25 25,856,007,831
Nov 27, 2023 51,575.66 51,607.69 50,710.43 51,090.00 51,090.00 18,736,342,464
Nov 26, 2023 51,472.75 51,706.12 51,330.85 51,575.61 51,575.61 12,416,819,834
Nov 25, 2023 51,082.45 52,269.98 51,033.68 51,471.21 51,471.21 31,279,522,097
Nov 24, 2023 51,239.16 51,513.82 50,569.04 51,073.28 51,073.28 19,469,333,246
Nov 23, 2023 48,988.80 51,821.85 48,871.55 51,255.46 51,255.46 33,406,736,742
Nov 22, 2023 51,432.16 51,614.91 49,067.25 49,067.25 49,067.25 34,487,500,536
Nov 21, 2023 51,281.71 51,849.74 50,596.38 51,442.86 51,442.86 28,672,262,841
Nov 20, 2023 50,208.48 51,453.54 49,973.57 51,298.83 51,298.83 17,722,283,468
Nov 19, 2023 50,262.83 50,556.39 49,724.79 50,208.39 50,208.39 16,311,783,276
Nov 18, 2023 49,736.21 50,371.40 49,288.23 50,223.46 50,223.46 30,802,434,766
Nov 17, 2023 51,834.39 51,897.98 48,902.64 49,722.39 49,722.39 35,767,046,835
Nov 16, 2023 48,701.30 51,942.62 48,461.41 51,835.22 51,835.22 37,446,979,898
Nov 15, 2023 50,364.36 50,797.80 47,903.91 48,686.96 48,686.96 32,684,905,301
Nov 14, 2023 51,148.94 51,658.07 50,260.76 50,378.95 50,378.95 26,302,616,653
Nov 13, 2023 51,250.48 51,379.80 50,760.70 51,127.16 51,127.16 15,930,571,112
Nov 12, 2023 51,478.57 51,627.40 50,753.18 51,256.08 51,256.08 19,217,584,196
Nov 11, 2023 50,683.98 51,747.07 50,174.49 51,483.95 51,483.95 31,335,868,098
Nov 10, 2023 49,141.92 52,211.11 49,090.37 50,671.37 50,671.37 52,148,362,426
Nov 9, 2023 48,769.25 49,650.16 48,489.45 49,171.76 49,171.76 23,851,871,586
Nov 8, 2023 48,009.34 49,407.17 47,491.52 48,802.42 48,802.42 25,933,644,635
Nov 7, 2023 47,875.21 48,127.71 47,468.11 47,995.07 47,995.07 17,387,786,543
Nov 6, 2023 47,976.82 48,279.85 47,237.40 47,881.45 47,881.45 16,957,235,764
Nov 5, 2023 47,493.24 48,203.81 47,329.68 47,966.13 47,966.13 13,072,679,582
Nov 4, 2023 48,037.52 48,037.52 46,913.17 47,487.77 47,487.77 23,459,899,925
Nov 3, 2023 49,032.36 49,667.66 47,443.55 48,031.70 48,031.70 28,867,428,440
Nov 2, 2023 48,102.57 49,232.05 47,338.37 49,026.38 49,026.38 31,053,743,930
Nov 1, 2023 47,715.50 48,160.81 47,166.84 48,117.14 48,117.14 21,871,691,971
Oct 31, 2023 47,875.32 48,237.80 47,233.26 47,718.67 47,718.67 23,767,606,983
Oct 30, 2023 47,321.16 48,209.23 47,124.32 47,884.67 47,884.67 15,472,840,580
Oct 29, 2023 47,069.01 47,751.51 47,009.76 47,321.45 47,321.45 14,104,063,235
Oct 28, 2023 47,193.87 47,313.79 46,351.66 47,071.89 47,071.89 22,790,692,330
Oct 27, 2023 47,626.06 48,111.28 46,729.42 47,194.07 47,194.07 26,842,458,715
Oct 26, 2023 46,608.45 48,429.07 46,398.91 47,624.04 47,624.04 34,858,383,621
Oct 25, 2023 45,280.08 48,049.59 45,002.25 46,588.50 46,588.50 61,751,024,562
Oct 24, 2023 41,311.15 47,054.85 41,275.41 45,292.31 45,292.31 52,516,546,318
Oct 23, 2023 41,073.82 41,459.29 40,810.45 41,109.96 41,109.96 14,318,115,278
Oct 22, 2023 40,750.83 41,580.17 40,474.02 41,073.49 41,073.49 15,844,263,653
Oct 21, 2023 39,411.56 41,238.84 39,273.95 40,750.24 40,750.24 29,565,869,523
Oct 20, 2023 38,854.79 39,572.00 38,666.26 39,393.72 39,393.72 19,817,780,160
Oct 19, 2023 38,793.93 39,395.07 38,583.29 38,849.20 38,849.20 17,449,742,701
Oct 18, 2023 38,834.63 39,038.32 38,315.03 38,796.96 38,796.96 20,305,952,599
Oct 17, 2023 37,060.18 40,150.83 37,029.73 38,831.05 38,831.05 37,897,576,442
Oct 16, 2023 36,710.88 37,250.26 36,656.04 37,056.11 37,056.11 9,684,651,915
Oct 15, 2023 36,716.70 36,862.58 36,651.52 36,715.92 36,715.92 7,364,747,423
Oct 14, 2023 36,611.85 37,026.23 36,476.92 36,711.46 36,711.46 20,725,674,808
Oct 13, 2023 36,536.82 36,601.04 36,339.59 36,617.21 36,617.21 12,854,384,229
Oct 12, 2023 37,210.30 37,322.13 36,179.83 36,536.86 36,536.86 18,555,894,463
Oct 11, 2023 37,468.48 37,644.77 37,101.26 37,208.86 37,208.86 13,548,128,682
Oct 10, 2023 38,167.71 38,194.29 37,202.06 37,460.98 37,460.98 16,307,434,567
Oct 9, 2023 38,275.05 38,453.61 37,958.94 38,168.55 38,168.55 10,817,064,215
Oct 8, 2023 38,240.98 38,352.24 38,136.49 38,271.16 38,271.16 8,966,858,190
Oct 7, 2023 37,574.34 38,659.36 37,324.63 38,240.73 38,240.73 18,462,314,044
Oct 6, 2023 38,208.13 38,551.16 37,554.29 37,579.54 37,579.54 16,280,389,150
Oct 5, 2023 37,604.85 38,246.07 37,343.53 38,209.16 38,209.16 15,316,096,144
Oct 4, 2023 37,621.39 37,889.06 37,308.02 37,606.09 37,606.09 15,639,942,133
Oct 3, 2023 37,975.57 38,921.41 37,391.26 37,652.20 37,652.20 27,069,755,033
Oct 2, 2023 36,650.04 38,081.00 36,646.91 37,985.00 37,985.00 12,900,570,006
Oct 1, 2023 36,560.88 36,819.11 36,536.73 36,650.75 36,650.75 7,245,330,395
Sep 30, 2023 36,460.02 36,607.80 36,039.24 36,560.92 36,560.92 14,124,077,282
Sep 29, 2023 35,583.48 36,735.04 35,534.51 36,455.58 36,455.58 18,994,404,923
Sep 28, 2023 35,436.21 36,290.98 35,313.77 35,579.30 35,579.30 15,821,208,834
Sep 27, 2023 35,369.21 35,561.29 35,250.77 35,446.69 35,446.69 13,500,762,977
Sep 26, 2023 35,386.89 35,558.99 35,014.92 35,374.21 35,374.21 16,138,345,503
Sep 25, 2023 35,862.22 36,046.64 35,345.32 35,391.00 35,391.00 11,042,986,111
Sep 24, 2023 35,855.80 35,936.18 35,782.81 35,862.24 35,862.24 9,990,791,881
Sep 23, 2023 35,802.90 36,007.91 35,717.04 35,857.17 35,857.17 14,271,258,247
Sep 22, 2023 36,566.36 36,615.33 35,664.03 35,807.72 35,807.72 18,021,964,972
Sep 21, 2023 36,578.98 36,821.14 36,150.30 36,569.28 36,569.28 17,900,660,830
Sep 20, 2023 36,093.03 36,909.11 35,968.73 36,580.18 36,580.18 18,561,816,484
Sep 19, 2023 35,879.77 37,003.04 35,714.20 36,084.17 36,084.17 21,060,798,976
Sep 18, 2023 35,963.68 36,031.45 35,797.38 35,881.39 35,881.39 9,160,561,862
Sep 17, 2023 36,007.50 36,216.59 35,836.38 35,964.15 35,964.15 10,019,759,827
Sep 16, 2023 35,864.01 36,324.59 35,492.33 36,010.88 36,010.88 15,536,100,429
Sep 15, 2023 35,546.79 36,189.25 35,418.61 35,871.93 35,871.93 18,667,902,579
Sep 14, 2023 35,018.08 35,715.79 34,935.48 35,546.86 35,546.86 17,716,389,972
Sep 13, 2023 34,168.63 35,847.61 34,164.65 35,012.37 35,012.37 25,286,527,842
Sep 12, 2023 35,206.10 35,207.89 33,856.79 34,171.34 34,171.34 19,827,071,582
Sep 11, 2023 35,371.56 35,412.55 34,923.32 35,206.79 35,206.79 10,766,316,647
Sep 10, 2023 35,385.52 35,408.13 35,255.85 35,372.20 35,372.20 7,487,201,039
Sep 9, 2023 35,912.42 36,134.49 35,091.18 35,385.83 35,385.83 14,775,967,974
Sep 8, 2023 35,119.80 36,137.17 35,016.30 35,905.56 35,905.56 15,172,596,314
Sep 7, 2023 35,169.80 35,450.73 34,709.88 35,126.51 35,126.51 17,394,243,721
Sep 6, 2023 35,106.87 35,231.86 34,846.02 35,164.41 35,164.41 15,133,447,309
Sep 5, 2023 35,256.80 35,435.09 34,870.52 35,103.41 35,103.41 14,525,054,948
Sep 4, 2023 35,106.17 35,401.57 35,035.00 35,258.70 35,258.70 12,168,356,807
Sep 3, 2023 35,010.54 35,242.97 34,948.23 35,105.25 35,105.25 13,706,730,821
Sep 2, 2023 35,038.50 35,323.85 34,475.02 35,010.29 35,010.29 23,343,423,891
Sep 1, 2023 36,953.98 37,209.25 34,792.83 35,035.05 35,035.05 27,265,804,364
Aug 31, 2023 37,594.30 37,640.78 36,630.81 36,947.67 36,947.67 22,121,627,671
Aug 30, 2023 35,501.50 38,163.58 35,259.80 37,596.07 37,596.07 39,821,130,953
Aug 29, 2023 35,470.58 35,611.65 35,199.56 35,506.48 35,506.48 14,964,706,254
Aug 28, 2023 35,398.52 35,612.38 35,339.80 35,470.69 35,470.69 9,399,731,649
Aug 27, 2023 35,451.59 35,533.46 35,365.36 35,398.82 35,398.82 8,213,688,108
Aug 26, 2023 35,548.59 35,660.36 35,157.61 35,452.18 35,452.18 16,885,247,707
Aug 25, 2023 35,747.04 35,935.57 35,169.33 35,546.82 35,546.82 17,488,550,560
Aug 24, 2023 35,285.36 36,235.44 35,092.37 35,747.21 35,747.21 22,971,552,859
Aug 23, 2023 35,398.49 35,415.10 34,584.06 35,273.41 35,273.41 19,652,967,134
Aug 22, 2023 35,465.51 35,516.57 35,042.33 35,389.54 35,389.54 18,114,021,587
Aug 21, 2023 35,409.53 35,575.11 35,283.96 35,466.72 35,466.72 12,237,608,302
Aug 20, 2023 35,343.00 35,616.56 35,010.00 35,408.64 35,408.64 14,425,274,536
Aug 19, 2023 36,080.89 36,312.59 34,752.44 35,345.34 35,345.34 32,599,999,035
Aug 18, 2023 38,851.30 38,939.12 34,419.05 36,119.45 36,119.45 42,155,900,480
Aug 17, 2023 39,351.21 39,457.41 38,853.97 38,853.97 38,853.97 20,237,023,717
Aug 16, 2023 39,581.29 39,674.22 39,245.98 39,352.93 39,352.93 17,052,546,840
Aug 15, 2023 39,358.17 39,906.04 39,190.65 39,581.82 39,581.82 18,861,508,975
Aug 14, 2023 39,534.43 39,567.81 39,336.03 39,357.70 39,357.70 9,851,748,304
Aug 13, 2023 39,511.84 39,599.64 39,455.13 39,533.59 39,533.59 8,324,907,445
Aug 12, 2023 39,560.81 39,600.54 39,313.77 39,509.06 39,509.06 13,701,796,298
Aug 11, 2023 39,673.58 39,724.04 39,423.81 39,567.12 39,567.12 15,952,564,512
Aug 10, 2023 39,965.51 40,460.17 39,436.45 39,670.25 39,670.25 24,664,527,148
Aug 9, 2023 39,019.58 40,501.79 38,998.65 39,963.89 39,963.89 23,590,674,942
Aug 8, 2023 38,841.13 39,120.16 38,415.58 39,020.33 39,020.33 18,210,235,750
Aug 7, 2023 38,873.54 38,997.84 38,766.64 38,845.60 38,845.60 9,723,897,550
Aug 6, 2023 38,897.90 38,952.20 38,758.56 38,871.43 38,871.43 8,831,583,445
Aug 5, 2023 38,951.16 39,092.05 38,661.32 38,896.16 38,896.16 16,102,966,038
Aug 4, 2023 38,914.05 39,264.69 38,704.07 38,956.89 38,956.89 17,063,247,331
Aug 3, 2023 39,416.81 39,824.60 38,599.85 38,900.90 38,900.90 25,637,713,458
Aug 2, 2023 38,568.23 39,379.10 38,097.71 39,379.10 39,379.10 24,247,099,255
Aug 1, 2023 38,801.09 39,073.25 38,427.76 38,567.23 38,567.23 15,380,366,134
Jul 31, 2023 38,899.62 39,013.67 38,466.93 38,797.10 38,797.10 11,501,121,861
Jul 30, 2023 38,849.73 38,952.29 38,776.48 38,899.39 38,899.39 8,588,677,234
Jul 29, 2023 38,642.11 39,055.40 38,572.79 38,849.46 38,849.46 14,865,040,235
Jul 28, 2023 38,761.87 38,949.80 38,510.64 38,640.16 38,640.16 14,247,683,685
Jul 27, 2023 38,543.11 39,196.95 38,423.67 38,763.42 38,763.42 17,823,601,908
Jul 26, 2023 38,444.17 38,663.40 38,276.04 38,545.26 38,545.26 13,539,881,560
Jul 25, 2023 39,784.86 39,787.23 38,110.72 38,441.46 38,441.46 20,284,451,293
Jul 24, 2023 39,413.81 40,116.82 39,349.53 39,788.67 39,788.67 12,194,213,477
Jul 23, 2023 39,570.70 39,680.41 39,247.11 39,389.58 39,389.58 10,416,770,356
Jul 22, 2023 39,266.30 39,683.10 39,172.86 39,570.76 39,570.76 14,517,549,568
Jul 21, 2023 39,380.52 39,700.63 39,060.96 39,249.05 39,249.05 19,307,282,793
Jul 20, 2023 39,318.91 39,773.57 39,256.78 39,378.78 39,378.78 15,966,129,127
Jul 19, 2023 39,799.59 39,904.25 38,974.17 39,311.69 39,311.69 17,299,788,951
Jul 18, 2023 40,018.74 40,109.12 39,147.68 39,798.03 39,798.03 17,479,402,486
Jul 17, 2023 40,094.16 40,279.55 39,819.16 40,018.09 40,018.09 11,266,988,965
Jul 16, 2023 40,130.46 40,240.14 40,049.16 40,091.96 40,091.96 10,602,240,525
Jul 15, 2023 41,274.16 41,360.72 39,599.62 40,133.49 40,133.49 27,675,431,114
Jul 14, 2023 40,065.27 41,714.30 39,873.86 41,275.90 41,275.90 31,060,574,612
Jul 13, 2023 40,510.84 40,951.55 39,870.26 40,070.75 40,070.75 19,520,951,418
Jul 12, 2023 40,378.98 40,836.45 40,302.74 40,509.13 40,509.13 16,075,935,355
Jul 11, 2023 40,065.12 41,203.17 39,822.40 40,374.79 40,374.79 19,684,240,059
Jul 10, 2023 40,283.30 40,388.06 39,952.19 40,063.54 40,063.54 10,494,607,549
Jul 9, 2023 40,356.86 40,393.45 40,002.10 40,284.54 40,284.54 9,986,347,263
Jul 8, 2023 39,972.40 40,424.48 39,802.34 40,350.66 40,350.66 17,799,736,590
Jul 7, 2023 40,530.00 41,832.21 39,945.85 39,974.19 39,974.19 28,239,455,424
Jul 6, 2023 40,704.09 40,849.63 40,048.48 40,539.32 40,539.32 16,582,346,945
Jul 5, 2023 41,277.95 41,495.93 40,548.53 40,702.58 40,702.58 16,942,000,324
Jul 4, 2023 40,585.14 41,581.07 40,553.71 41,277.39 41,277.39 20,232,849,771
Jul 3, 2023 40,522.93 40,750.52 40,088.02 40,580.18 40,580.18 13,959,412,260
Jul 2, 2023 40,370.02 40,594.50 40,180.59 40,526.66 40,526.66 12,038,209,198
Jul 1, 2023 40,339.27 41,408.28 39,198.40 40,377.18 40,377.18 34,958,694,869
Jun 30, 2023 39,874.28 40,896.04 39,849.84 40,344.57 40,344.57 17,466,578,174
Jun 29, 2023 40,511.48 40,520.35 39,645.22 39,874.36 39,874.36 19,312,119,986
Jun 28, 2023 39,816.94 40,866.48 39,768.15 40,500.40 40,500.40 21,681,781,391
Jun 27, 2023 40,129.44 40,342.26 39,382.01 39,812.74 39,812.74 21,691,922,005
Jun 26, 2023 40,342.26 40,997.51 39,965.13 40,129.09 40,129.09 16,724,872,715
Jun 25, 2023 40,558.32 40,684.33 40,005.47 40,346.95 40,346.95 16,044,139,378
Jun 24, 2023 39,305.76 41,429.70 39,308.92 40,540.80 40,540.80 31,850,446,265
Jun 23, 2023 39,477.71 40,117.09 39,085.96 39,326.66 39,326.66 27,153,391,652
Jun 22, 2023 37,442.70 40,489.98 37,403.77 39,518.98 39,518.98 43,887,738,818
Jun 21, 2023 35,459.58 37,548.81 35,375.16 37,464.09 37,464.09 29,375,961,137
Jun 20, 2023 34,764.10 35,669.61 34,762.86 35,471.95 35,471.95 16,945,282,554
Jun 19, 2023 34,992.48 35,222.76 34,748.86 34,765.12 34,765.12 12,627,195,855
Jun 18, 2023 34,752.54 35,334.26 34,549.02 34,992.77 34,992.77 14,638,610,928
Jun 17, 2023 33,818.91 34,892.75 33,326.09 34,750.93 34,750.93 21,547,717,762
Jun 16, 2023 33,481.59 34,029.49 33,063.68 33,820.38 33,820.38 20,942,216,851
Jun 15, 2023 34,512.38 34,651.32 33,181.22 33,485.59 33,485.59 19,013,020,527
Jun 14, 2023 34,618.63 35,185.42 34,215.77 34,510.35 34,510.35 18,831,795,839
Jun 13, 2023 34,589.75 34,755.00 34,286.14 34,618.04 34,618.04 15,607,208,034
Jun 12, 2023 34,563.82 34,954.08 34,316.43 34,597.59 34,597.59 14,314,575,127
Jun 11, 2023 35,403.02 35,468.90 34,092.97 34,560.09 34,560.09 26,567,786,540
Jun 10, 2023 35,419.20 35,700.00 35,208.29 35,401.16 35,401.16 14,726,503,724
Jun 9, 2023 35,230.77 35,862.23 35,059.64 35,422.27 35,422.27 15,908,119,085
Jun 8, 2023 36,491.93 36,598.99 34,966.45 35,228.55 35,228.55 26,114,599,781
Jun 7, 2023 34,607.37 36,604.21 34,149.05 36,496.13 36,496.13 29,382,666,645
Jun 6, 2023 36,424.30 36,445.85 34,186.12 34,645.01 34,645.01 28,933,442,413
Jun 5, 2023 36,352.41 36,784.50 36,208.89 36,418.88 36,418.88 12,571,003,175
Jun 4, 2023 36,595.78 36,677.24 36,195.16 36,352.42 36,352.42 11,258,922,443
Jun 3, 2023 36,065.89 36,659.53 35,741.09 36,592.11 36,592.11 19,924,422,733
Jun 2, 2023 36,926.54 37,094.72 36,183.79 36,059.72 36,059.72 19,736,022,512
Jun 1, 2023 37,674.99 37,879.47 36,533.62 36,928.23 36,928.23 21,240,607,851
May 31, 2023 37,746.49 38,078.39 37,492.11 37,677.46 37,677.46 18,022,557,907
May 30, 2023 38,209.05 38,701.46 37,445.39 37,747.53 37,747.53 20,653,760,977
May 29, 2023 36,580.25 38,365.62 36,487.12 38,222.74 38,222.74 19,795,112,016
May 28, 2023 36,374.72 36,604.38 36,239.89 36,576.43 36,576.43 10,743,558,052
May 27, 2023 36,122.04 36,664.60 35,935.94 36,373.50 36,373.50 17,304,581,484
May 26, 2023 35,782.21 36,260.36 35,222.86 36,124.80 36,124.80 18,898,818,086
May 25, 2023 36,755.53 36,755.53 35,491.45 35,789.49 35,789.49 22,150,776,302
May 24, 2023 36,265.03 37,046.64 36,195.86 36,757.05 36,757.05 18,492,388,505
May 23, 2023 36,085.36 36,525.18 35,838.59 36,258.70 36,258.70 14,930,543,204
May 22, 2023 36,600.38 36,799.45 36,071.95 36,090.67 36,090.67 11,665,287,600
May 21, 2023 36,287.84 36,649.96 36,229.03 36,615.45 36,615.45 9,508,164,618
May 20, 2023 36,211.48 36,627.63 36,084.08 36,289.57 36,289.57 15,194,560,914
May 19, 2023 36,902.43 36,985.05 35,716.39 36,218.84 36,218.84 20,548,333,542
May 18, 2023 36,437.46 36,932.06 35,911.10 36,898.60 36,898.60 20,389,395,546

Related Tickers

BTC-USD Bitcoin USD
66,870.63
+1.93%
 
ETH-USD Ethereum USD
3,100.33
+5.28%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
BNB-USD BNB USD
581.03
+1.78%
 
SOL-USD Solana USD
172.63
+5.63%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
STETH-USD Lido Staked ETH USD
3,096.68
+5.23%
 
XRP-USD XRP USD
0.52
+1.40%
 
DOGE-USD Dogecoin USD
0.15
+3.12%
 
TON11419-USD Toncoin USD
6.42
-3.84%
 
ADA-USD Cardano USD
0.48
+4.29%
 
SHIB-USD Shiba Inu USD
0.00
+2.15%
 
AVAX-USD Avalanche USD
37.23
+6.71%
 
TRX-USD TRON USD
0.12
+0.15%
 
WTRX-USD Wrapped TRON USD
0.12
-0.16%
 
WBTC-USD Wrapped Bitcoin USD
66,890.59
+1.98%
 
DOT-USD Polkadot USD
7.17
+1.89%
 
LINK-USD Chainlink USD
16.20
+2.85%
 
BCH-USD Bitcoin Cash USD
479.92
+7.62%
 
NEAR-USD NEAR Protocol USD
7.97
-1.92%
 
MATIC-USD Polygon USD
0.71
+2.84%
 
LTC-USD Litecoin USD
83.91
+2.22%
 
ICP-USD Internet Computer USD
13.20
+8.21%
 
LEO-USD UNUS SED LEO USD
5.91
+0.01%
 
DAI-USD Dai USD
1.00
+0.01%
 
UNI7083-USD Uniswap USD
7.51
+3.23%
 
ETC-USD Ethereum Classic USD
28.85
+5.98%
 
PEPE24478-USD Pepe USD
0.00
-0.76%
 
WHBAR-USD Wrapped HBAR USD
0.12
+0.58%
 
HBAR-USD Hedera USD
0.11
-0.50%
 
RNDR-USD Render USD
10.06
+0.59%
 
APT21794-USD Aptos USD
8.64
+4.12%
 
BTCB-USD Bitcoin BEP2 USD
66,893.66
+2.01%
 
WEETH-USD Wrapped eETH USD
3,218.62
+5.26%
 
IMX10603-USD Immutable USD
2.40
-2.75%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
ATOM-USD Cosmos USD
8.66
+1.85%
 
CRO-USD Cronos USD
0.13
+1.78%
 
FIL-USD Filecoin USD
5.89
+3.11%
 
MNT27075-USD Mantle USD
0.99
+1.99%
 
EZETH-USD Renzo Restaked ETH USD
3,049.16
+5.40%
 
XLM-USD Stellar USD
0.11
+1.83%
 
AR-USD Arweave USD
48.05
+2.96%
 
STX4847-USD Stacks USD
2.11
+6.82%
 
OKB-USD OKB USD
50.12
+1.94%
 
GRT6719-USD The Graph USD
0.32
+4.22%
 
WBETH-USD Wrapped Beacon ETH USD
3,219.42
+5.26%
 
KAS-USD Kaspa USD
0.12
+0.81%
 
OP-USD Optimism USD
2.59
+9.89%
 
WIF-USD dogwifhat USD
2.81
-0.44%
 
ARB11841-USD Arbitrum USD
1.02
+4.88%
 
MKR-USD Maker USD
2,844.25
+6.35%
 
VET-USD VeChain USD
0.04
+2.85%
 
TAO22974-USD Bittensor USD
385.41
+0.16%
 
SUI20947-USD Sui USD
1.08
+4.33%
 
XMR-USD Monero USD
135.09
+0.81%
 
USDE29470-USD Ethena USDe USD
1.00
+0.03%
 
FTM-USD Fantom USD
0.84
+2.08%
 
INJ-USD Injective USD
24.90
+3.68%
 
RUNE-USD THORChain USD
6.86
+3.48%
 
THETA-USD Theta Network USD
2.23
+2.90%
 
FET-USD Fetch.ai USD
2.36
+4.84%
 
FLOKI-USD FLOKI USD
0.00
-2.65%
 
RETH-USD Rocket Pool ETH USD
3,430.23
+5.08%
 
TIA22861-USD Celestia USD
9.50
+6.35%
 
JUP29210-USD Jupiter USD
1.28
+8.92%
 
CORE23254-USD Core USD
1.85
+1.37%
 
SEI-USD Sei USD
0.56
+1.77%
 
LDO-USD Lido DAO USD
1.81
+8.58%
 
BONK-USD Bonk USD
0.00
+2.48%
 
BGB-USD Bitget Token USD
1.09
+1.19%
 
ALGO-USD Algorand USD
0.19
+6.20%
 
AKT-USD Akash Network USD
5.98
+5.08%
 
GALA-USD Gala USD
0.05
+6.47%
 
ZBU-USD Zeebu USD
4.24
-0.31%
 
ONDO-USD Ondo USD
1.00
+13.26%
 
FLOW-USD Flow USD
0.90
+3.37%
 
AAVE-USD Aave USD
88.63
+2.69%
 
BSV-USD Bitcoin SV USD
65.56
+4.99%
 
AGIX-USD SingularityNET USD
0.98
+4.72%
 
BEAM28298-USD Beam USD
0.02
-1.26%
 
VBNB-USD Venus BNB USD
14.13
+1.79%
 
QNT-USD Quant USD
97.72
+4.18%
 
BTT-USD BitTorrent(New) USD
0.00
+2.10%
 
DYDX-USD dYdX (Native) USD
2.07
+3.48%
 
FLR-USD Flare USD
0.03
+4.71%
 
NEO-USD Neo USD
15.71
+3.35%
 
EGLD-USD MultiversX USD
40.73
+2.17%
 
ENA-USD Ethena USD
0.72
+4.79%
 
AXS-USD Axie Infinity USD
7.52
+4.37%
 
CHZ-USD Chiliz USD
0.12
+4.99%
 
WLD-USD Worldcoin USD
5.03
+2.20%
 
MSOL-USD Marinade Staked SOL USD
205.17
+5.78%
 
CHEEL-USD Cheelee USD
19.19
+1.97%
 
W-USD Wormhole USD
0.57
+6.33%
 
SAND-USD The Sandbox USD
0.45
+3.13%
 
JASMY-USD JasmyCoin USD
0.02
+3.08%
 
XEC-USD eCash USD
0.00
+3.49%
 
KCS-USD KuCoin Token USD
9.84
+3.00%
 
EOS-USD EOS USD
0.82
+2.50%