CCC - CoinMarketCap USD

Core USD (CORE23254-USD)

1.85 -0.01 (-0.35%)
As of 4:51 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 1.8557 1.8681 1.8489 1.8539 1.8539 70,950,256
May 17, 2024 1.9111 1.9119 1.8158 1.8512 1.8512 79,126,399
May 16, 2024 1.6801 1.9437 1.6769 1.9111 1.9111 178,926,406
May 15, 2024 1.5832 1.7022 1.5319 1.6801 1.6801 84,261,847
May 14, 2024 1.6439 1.6479 1.5580 1.5832 1.5832 68,603,607
May 13, 2024 1.7564 1.7570 1.6165 1.6439 1.6439 86,060,690
May 12, 2024 1.5784 1.7909 1.5756 1.7564 1.7564 112,681,566
May 11, 2024 1.5924 1.6303 1.5685 1.5784 1.5784 55,544,125
May 10, 2024 1.7168 1.7348 1.5854 1.5924 1.5924 67,509,266
May 9, 2024 1.6782 1.7610 1.6280 1.7168 1.7168 75,488,257
May 8, 2024 1.7574 1.8233 1.6615 1.6782 1.6782 75,561,922
May 7, 2024 1.9022 1.9038 1.7531 1.7574 1.7574 71,864,608
May 6, 2024 1.9586 2.0043 1.8740 1.9022 1.9022 75,536,554
May 5, 2024 2.0259 2.0283 1.9422 1.9587 1.9587 54,036,474
May 4, 2024 2.0395 2.0960 1.9855 2.0259 2.0259 72,226,302
May 3, 2024 2.0706 2.0819 1.9472 2.0395 2.0395 88,028,554
May 2, 2024 1.9305 2.1298 1.8445 2.0706 2.0706 131,695,121
May 1, 2024 1.9298 1.9503 1.7488 1.9305 1.9305 122,175,460
Apr 30, 2024 2.1108 2.1337 1.8703 1.9298 1.9298 100,520,041
Apr 29, 2024 2.1657 2.1842 2.0341 2.1108 2.1108 94,912,766
Apr 28, 2024 2.2500 2.3583 2.1619 2.1657 2.1657 87,809,360
Apr 27, 2024 2.2721 2.3024 2.1529 2.2500 2.2500 88,728,899
Apr 26, 2024 2.3244 2.3772 2.2081 2.2721 2.2721 104,572,607
Apr 25, 2024 2.4215 2.4595 2.2855 2.3244 2.3244 116,794,928
Apr 24, 2024 2.5025 2.5813 2.3664 2.4214 2.4214 146,565,528
Apr 23, 2024 2.7495 2.7529 2.4806 2.5025 2.5025 166,635,103
Apr 22, 2024 2.4716 2.8574 2.3875 2.7495 2.7495 224,167,155
Apr 21, 2024 2.1762 2.5826 2.1121 2.4716 2.4716 232,497,900
Apr 20, 2024 2.0109 2.2653 1.9917 2.1762 2.1762 134,475,175
Apr 19, 2024 2.0715 2.0852 1.8540 2.0109 2.0109 161,024,441
Apr 18, 2024 2.1624 2.2295 1.9590 2.0715 2.0715 193,844,851
Apr 17, 2024 2.3294 2.5507 2.1053 2.1624 2.1624 261,994,949
Apr 16, 2024 2.6990 2.7109 2.1183 2.3294 2.3294 421,842,869
Apr 15, 2024 1.4789 2.8336 1.4403 2.6990 2.6990 635,118,762
Apr 14, 2024 1.3585 1.5086 1.2918 1.4789 1.4789 160,837,146
Apr 13, 2024 1.5679 1.7064 1.2263 1.3585 1.3585 146,310,909
Apr 12, 2024 2.2155 2.2492 1.3151 1.5679 1.5679 130,859,163
Apr 11, 2024 2.3356 2.3370 2.1345 2.2155 2.2155 87,637,158
Apr 10, 2024 2.3670 2.4220 2.1530 2.3356 2.3356 116,175,350
Apr 9, 2024 2.6506 2.6673 2.2920 2.3670 2.3670 127,570,766
Apr 8, 2024 2.6896 2.7621 2.5984 2.6506 2.6506 132,057,914
Apr 7, 2024 2.6365 2.7458 2.5598 2.6896 2.6896 175,499,253
Apr 6, 2024 2.6736 2.7925 2.5135 2.6365 2.6365 194,753,889
Apr 5, 2024 2.4385 2.8421 2.2559 2.6736 2.6736 381,121,038
Apr 4, 2024 3.0460 3.1107 2.3788 2.4385 2.4385 304,538,461
Apr 3, 2024 3.3478 3.7365 2.8634 3.0460 3.0460 497,903,149
Apr 2, 2024 3.7736 4.2916 2.8641 3.3478 3.3478 809,876,528
Apr 1, 2024 2.6033 4.1431 2.4395 3.7736 3.7736 670,421,655
Mar 31, 2024 1.3900 2.8052 1.3770 2.6033 2.6033 353,548,343
Mar 30, 2024 1.1596 1.4739 1.1448 1.3900 1.3900 109,932,529
Mar 29, 2024 1.0879 1.2814 1.0624 1.1596 1.1596 57,061,524
Mar 28, 2024 0.9987 1.2012 0.9476 1.0879 1.0879 55,033,463
Mar 27, 2024 1.0385 1.0683 0.9490 0.9987 0.9987 38,255,533
Mar 26, 2024 0.8652 1.1201 0.8598 1.0385 1.0385 53,905,170
Mar 25, 2024 0.7536 0.9799 0.7371 0.8652 0.8652 49,093,831
Mar 24, 2024 0.6781 0.8133 0.6728 0.7536 0.7536 38,697,076
Mar 23, 2024 0.5861 0.7421 0.5785 0.6781 0.6781 21,007,566
Mar 22, 2024 0.5966 0.5997 0.5664 0.5861 0.5861 8,666,068
Mar 21, 2024 0.5835 0.6048 0.5758 0.5966 0.5966 9,732,271
Mar 20, 2024 0.5540 0.5950 0.5376 0.5835 0.5835 11,883,248
Mar 19, 2024 0.6071 0.6185 0.5437 0.5540 0.5540 13,038,877
Mar 18, 2024 0.6284 0.6288 0.5943 0.6071 0.6071 9,445,154
Mar 17, 2024 0.6215 0.6328 0.5911 0.6282 0.6282 11,379,250
Mar 16, 2024 0.6592 0.6782 0.6092 0.6215 0.6215 11,802,249
Mar 15, 2024 0.6907 0.6954 0.6230 0.6592 0.6592 14,836,106
Mar 14, 2024 0.7127 0.7141 0.6625 0.6907 0.6907 12,049,583
Mar 13, 2024 0.7050 0.7198 0.6927 0.7127 0.7127 9,975,218
Mar 12, 2024 0.7079 0.7318 0.6683 0.7050 0.7050 14,647,271
Mar 11, 2024 0.7098 0.7132 0.6845 0.7079 0.7079 14,215,492
Mar 10, 2024 0.7254 0.7306 0.6905 0.7098 0.7098 12,891,944
Mar 9, 2024 0.7037 0.7322 0.7027 0.7254 0.7254 10,575,744
Mar 8, 2024 0.6983 0.7100 0.6764 0.7037 0.7037 12,291,610
Mar 7, 2024 0.6737 0.7024 0.6672 0.6983 0.6983 11,596,415
Mar 6, 2024 0.6553 0.6899 0.6363 0.6737 0.6737 14,894,107
Mar 5, 2024 0.7341 0.7631 0.5651 0.6553 0.6553 22,561,147
Mar 4, 2024 0.7608 0.7708 0.7232 0.7339 0.7339 15,615,722
Mar 3, 2024 0.7711 0.8003 0.7114 0.7614 0.7614 18,749,985
Mar 2, 2024 0.7283 0.7712 0.7054 0.7708 0.7708 15,497,843
Mar 1, 2024 0.6538 0.7351 0.6536 0.7287 0.7287 17,123,472
Feb 29, 2024 0.6684 0.6817 0.6423 0.6538 0.6538 15,185,177
Feb 28, 2024 0.6641 0.6962 0.6144 0.6686 0.6686 17,298,434
Feb 27, 2024 0.6514 0.6709 0.6332 0.6639 0.6639 13,190,038
Feb 26, 2024 0.6487 0.6559 0.6221 0.6514 0.6514 10,461,387
Feb 25, 2024 0.6638 0.6638 0.6414 0.6487 0.6487 7,872,506
Feb 24, 2024 0.6583 0.6720 0.6456 0.6639 0.6639 10,853,426
Feb 23, 2024 0.6145 0.6697 0.6066 0.6578 0.6578 15,130,942
Feb 22, 2024 0.6271 0.6343 0.6106 0.6145 0.6145 11,195,676
Feb 21, 2024 0.6471 0.6565 0.6016 0.6276 0.6276 14,625,109
Feb 20, 2024 0.7658 0.7683 0.6334 0.6472 0.6472 25,521,495
Feb 19, 2024 0.6033 0.7936 0.6023 0.7658 0.7658 37,960,128
Feb 18, 2024 0.5918 0.6233 0.5783 0.6033 0.6033 13,696,128
Feb 17, 2024 0.5494 0.5944 0.5454 0.5920 0.5920 17,670,812
Feb 16, 2024 0.5380 0.5562 0.5336 0.5496 0.5496 10,294,355
Feb 15, 2024 0.5301 0.5411 0.5277 0.5380 0.5380 9,371,183
Feb 14, 2024 0.5260 0.5319 0.5209 0.5301 0.5301 7,456,991
Feb 13, 2024 0.5318 0.5343 0.5148 0.5260 0.5260 7,566,774
Feb 12, 2024 0.5297 0.5355 0.5115 0.5321 0.5321 7,836,454
Feb 11, 2024 0.5341 0.5399 0.5281 0.5297 0.5297 6,177,102
Feb 10, 2024 0.5434 0.5485 0.5268 0.5340 0.5340 7,649,362
Feb 9, 2024 0.5139 0.5564 0.5135 0.5435 0.5435 13,704,324
Feb 8, 2024 0.5039 0.5202 0.5037 0.5139 0.5139 10,160,771
Feb 7, 2024 0.4891 0.5080 0.4867 0.5041 0.5041 9,956,956
Feb 6, 2024 0.4778 0.4896 0.4774 0.4892 0.4892 7,419,105
Feb 5, 2024 0.4777 0.4843 0.4740 0.4778 0.4778 6,371,394
Feb 4, 2024 0.4781 0.4887 0.4738 0.4777 0.4777 6,950,376
Feb 3, 2024 0.4827 0.4842 0.4775 0.4781 0.4781 6,028,743
Feb 2, 2024 0.4793 0.4852 0.4754 0.4826 0.4826 7,558,328
Feb 1, 2024 0.4707 0.4830 0.4674 0.4793 0.4793 8,541,940
Jan 31, 2024 0.4857 0.4871 0.4666 0.4708 0.4708 7,761,673
Jan 30, 2024 0.4923 0.4973 0.4836 0.4854 0.4854 5,918,740
Jan 29, 2024 0.4874 0.4928 0.4804 0.4923 0.4923 5,034,524
Jan 28, 2024 0.4981 0.5019 0.4843 0.4874 0.4874 5,273,323
Jan 27, 2024 0.4992 0.5010 0.4910 0.4981 0.4981 6,143,584
Jan 26, 2024 0.4900 0.5085 0.4868 0.4994 0.4994 8,859,881
Jan 25, 2024 0.4921 0.4974 0.4839 0.4900 0.4900 6,315,161
Jan 24, 2024 0.4904 0.5000 0.4852 0.4921 0.4921 7,229,034
Jan 23, 2024 0.4771 0.4936 0.4585 0.4902 0.4902 13,740,296
Jan 22, 2024 0.5056 0.5071 0.4764 0.4771 0.4771 25,210,836
Jan 21, 2024 0.5118 0.5156 0.5045 0.5047 0.5047 25,237,980
Jan 20, 2024 0.5151 0.5183 0.5075 0.5118 0.5118 27,820,099
Jan 19, 2024 0.5102 0.5458 0.5002 0.5151 0.5151 41,167,995
Jan 18, 2024 0.5317 0.5317 0.4994 0.5102 0.5102 31,133,313
Jan 17, 2024 0.5292 0.5341 0.5188 0.5315 0.5315 31,970,662
Jan 16, 2024 0.5156 0.5316 0.5141 0.5294 0.5294 32,404,790
Jan 15, 2024 0.4993 0.5286 0.4959 0.5155 0.5155 34,039,687
Jan 14, 2024 0.5197 0.5213 0.4984 0.4994 0.4994 29,471,744
Jan 13, 2024 0.5248 0.5282 0.5140 0.5204 0.5204 37,854,048
Jan 12, 2024 0.5600 0.5673 0.5151 0.5246 0.5246 42,281,767
Jan 11, 2024 0.5520 0.5705 0.5432 0.5601 0.5601 46,907,028
Jan 10, 2024 0.5461 0.5595 0.5306 0.5511 0.5511 37,672,616
Jan 9, 2024 0.5347 0.5627 0.5235 0.5460 0.5460 35,658,361
Jan 8, 2024 0.5233 0.5381 0.4894 0.5347 0.5347 32,113,627
Jan 7, 2024 0.5460 0.5532 0.5193 0.5233 0.5233 9,846,977
Jan 6, 2024 0.5718 0.5718 0.5367 0.5460 0.5460 46,233,410
Jan 5, 2024 0.5809 0.5845 0.5567 0.5718 0.5718 51,765,364
Jan 4, 2024 0.5761 0.5860 0.5646 0.5808 0.5808 47,841,796
Jan 3, 2024 0.5722 0.6994 0.5319 0.5763 0.5763 39,112,518
Jan 2, 2024 0.5756 0.5871 0.5689 0.5723 0.5723 41,521,980
Jan 1, 2024 0.5513 0.5909 0.5512 0.5755 0.5755 30,763,033
Dec 31, 2023 0.5692 0.5723 0.5473 0.5514 0.5514 25,676,135
Dec 30, 2023 0.5879 0.5899 0.5666 0.5692 0.5692 27,841,931
Dec 29, 2023 0.5882 0.5882 0.5674 0.5880 0.5880 32,198,698
Dec 28, 2023 0.5539 0.6184 0.5527 0.5883 0.5883 41,626,920
Dec 27, 2023 0.5379 0.5697 0.5264 0.5539 0.5539 29,075,845
Dec 26, 2023 0.5521 0.5572 0.5261 0.5379 0.5379 27,867,004
Dec 25, 2023 0.5393 0.5529 0.5346 0.5520 0.5520 23,188,577
Dec 24, 2023 0.5567 0.5590 0.5322 0.5393 0.5393 26,238,475
Dec 23, 2023 0.5635 0.5640 0.5450 0.5567 0.5567 24,598,559
Dec 22, 2023 0.5527 0.5719 0.5446 0.5634 0.5634 27,429,381
Dec 21, 2023 0.5493 0.5546 0.5414 0.5527 0.5527 24,984,280
Dec 20, 2023 0.5365 0.5579 0.5356 0.5492 0.5492 24,820,452
Dec 19, 2023 0.5309 0.5595 0.5230 0.5364 0.5364 25,951,350
Dec 18, 2023 0.5428 0.5453 0.5054 0.5308 0.5308 27,188,400
Dec 17, 2023 0.5563 0.5582 0.5384 0.5429 0.5429 24,133,232
Dec 16, 2023 0.5388 0.5644 0.5370 0.5563 0.5563 25,384,855
Dec 15, 2023 0.5796 0.5796 0.5381 0.5387 0.5387 25,182,410
Dec 14, 2023 0.5634 0.5846 0.5597 0.5796 0.5796 27,443,498
Dec 13, 2023 0.5767 0.5767 0.5487 0.5634 0.5634 28,902,913
Dec 12, 2023 0.5535 0.5793 0.5472 0.5768 0.5768 31,245,434
Dec 11, 2023 0.6054 0.6101 0.5364 0.5535 0.5535 36,799,118
Dec 10, 2023 0.5694 0.6168 0.5693 0.6054 0.6054 32,609,739
Dec 9, 2023 0.5279 0.6156 0.5279 0.5694 0.5694 46,400,454
Dec 8, 2023 0.5166 0.5320 0.5141 0.5280 0.5280 26,228,849
Dec 7, 2023 0.5058 0.5193 0.5019 0.5166 0.5166 25,422,994
Dec 6, 2023 0.5239 0.5263 0.4983 0.5057 0.5057 27,710,819
Dec 5, 2023 0.5090 0.5332 0.5032 0.5238 0.5238 33,505,243
Dec 4, 2023 0.5139 0.5278 0.5011 0.5090 0.5090 30,640,501
Dec 3, 2023 0.5218 0.5237 0.5087 0.5138 0.5138 23,457,088
Dec 2, 2023 0.4991 0.5407 0.4980 0.5218 0.5218 23,723,272
Dec 1, 2023 0.4916 0.5039 0.4890 0.4991 0.4991 19,838,100
Nov 30, 2023 0.5015 0.5026 0.4871 0.4917 0.4917 19,896,023
Nov 29, 2023 0.5136 0.5148 0.4966 0.5015 0.5015 22,850,898
Nov 28, 2023 0.5028 0.5272 0.4937 0.5136 0.5136 23,917,335
Nov 27, 2023 0.5131 0.5189 0.4912 0.5028 0.5028 21,560,465
Nov 26, 2023 0.5494 0.5497 0.5082 0.5131 0.5131 17,949,140
Nov 25, 2023 0.5357 0.5608 0.5227 0.5494 0.5494 21,526,841
Nov 24, 2023 0.5020 0.5415 0.5019 0.5356 0.5356 22,676,111
Nov 23, 2023 0.5024 0.5125 0.4941 0.5021 0.5021 19,746,105
Nov 22, 2023 0.4761 0.5074 0.4740 0.5024 0.5024 22,964,886
Nov 21, 2023 0.5002 0.5059 0.4725 0.4763 0.4763 24,751,215
Nov 20, 2023 0.5093 0.5330 0.4990 0.5002 0.5002 22,570,724
Nov 19, 2023 0.4786 0.5141 0.4692 0.5094 0.5094 22,252,155
Nov 18, 2023 0.4861 0.4866 0.4605 0.4786 0.4786 30,929,350
Nov 17, 2023 0.4928 0.5168 0.4718 0.4861 0.4861 38,107,878
Nov 16, 2023 0.5228 0.5277 0.4828 0.4928 0.4928 38,834,592
Nov 15, 2023 0.4849 0.5238 0.4849 0.5229 0.5229 38,029,622
Nov 14, 2023 0.5285 0.5285 0.4705 0.4848 0.4848 30,756,004
Nov 13, 2023 0.5648 0.5764 0.5262 0.5286 0.5286 30,163,440
Nov 12, 2023 0.5965 0.5979 0.5520 0.5648 0.5648 40,772,348
Nov 11, 2023 0.5937 0.6238 0.5511 0.5965 0.5965 53,017,026
Nov 10, 2023 0.6208 0.6374 0.5487 0.5930 0.5930 50,244,007
Nov 9, 2023 0.6125 0.6647 0.5408 0.6206 0.6206 86,466,316
Nov 8, 2023 0.4818 0.6150 0.4797 0.6128 0.6128 65,456,341
Nov 7, 2023 0.4501 0.4976 0.4386 0.4820 0.4820 46,603,404
Nov 6, 2023 0.4744 0.4771 0.4468 0.4500 0.4500 12,880,515
Nov 5, 2023 0.4901 0.4901 0.4254 0.4744 0.4744 24,820,719
Nov 4, 2023 0.3940 0.4929 0.3862 0.4907 0.4907 9,997,363
Nov 3, 2023 0.4074 0.4074 0.3432 0.3940 0.3940 19,149,101
Nov 2, 2023 0.4118 0.4154 0.3979 0.4074 0.4074 27,571,581
Nov 1, 2023 0.4152 0.4169 0.3983 0.4118 0.4118 31,521,524
Oct 31, 2023 0.4262 0.4304 0.4061 0.4152 0.4152 15,554,650
Oct 30, 2023 0.4436 0.4487 0.4206 0.4264 0.4264 21,774,460
Oct 29, 2023 0.4226 0.4475 0.4179 0.4436 0.4436 9,219,366
Oct 28, 2023 0.4150 0.4341 0.4147 0.4226 0.4226 8,884,873
Oct 27, 2023 0.4149 0.4341 0.4083 0.4150 0.4150 20,844,335
Oct 26, 2023 0.3983 0.4364 0.3964 0.4149 0.4149 54,127,149
Oct 25, 2023 0.4007 0.4035 0.3897 0.3983 0.3983 35,137,357
Oct 24, 2023 0.3936 0.4275 0.3889 0.4007 0.4007 44,249,253
Oct 23, 2023 0.3889 0.3948 0.3834 0.3937 0.3937 31,879,679
Oct 22, 2023 0.3933 0.3967 0.3847 0.3898 0.3898 6,054,714
Oct 21, 2023 0.3893 0.3969 0.3860 0.3933 0.3933 4,905,242
Oct 20, 2023 0.3891 0.3978 0.3891 0.3892 0.3892 4,859,855
Oct 19, 2023 0.4081 0.4153 0.3867 0.3891 0.3891 7,728,708
Oct 18, 2023 0.3851 0.4182 0.3851 0.4081 0.4081 13,017,173
Oct 17, 2023 0.3966 0.3972 0.3812 0.3850 0.3850 27,174,446
Oct 16, 2023 0.3955 0.4030 0.3949 0.3967 0.3967 22,447,535
Oct 15, 2023 0.3946 0.4004 0.3913 0.3955 0.3955 10,045,120
Oct 14, 2023 0.3945 0.3969 0.3926 0.3946 0.3946 11,710,743
Oct 13, 2023 0.3940 0.3976 0.3907 0.3946 0.3946 13,649,361
Oct 12, 2023 0.3985 0.4019 0.3917 0.3940 0.3940 10,292,462
Oct 11, 2023 0.3967 0.4053 0.3921 0.3984 0.3984 4,967,822
Oct 10, 2023 0.4071 0.4191 0.3895 0.3967 0.3967 11,751,990
Oct 9, 2023 0.3991 0.4147 0.3845 0.4071 0.4071 17,803,706
Oct 8, 2023 0.4037 0.4104 0.3970 0.3991 0.3991 9,150,220
Oct 7, 2023 0.4009 0.4157 0.3982 0.4037 0.4037 12,421,887
Oct 6, 2023 0.3968 0.4065 0.3948 0.4008 0.4008 4,688,520
Oct 5, 2023 0.4041 0.4132 0.3954 0.3968 0.3968 6,416,320
Oct 4, 2023 0.4076 0.4178 0.3944 0.4041 0.4041 9,907,054
Oct 3, 2023 0.3880 0.4118 0.3864 0.4075 0.4075 6,936,338
Oct 2, 2023 0.4144 0.4248 0.3675 0.3880 0.3880 17,540,296
Oct 1, 2023 0.4120 0.4173 0.4083 0.4145 0.4145 7,099,876
Sep 30, 2023 0.4145 0.4158 0.4067 0.4120 0.4120 6,640,512
Sep 29, 2023 0.4211 0.4211 0.4048 0.4145 0.4145 5,574,278
Sep 28, 2023 0.4190 0.4217 0.4015 0.4211 0.4211 9,299,147
Sep 27, 2023 0.4339 0.4349 0.4064 0.4191 0.4191 12,441,642
Sep 26, 2023 0.4050 0.4397 0.4018 0.4339 0.4339 22,358,092
Sep 25, 2023 0.4327 0.4412 0.3862 0.4051 0.4051 19,974,947
Sep 24, 2023 0.4192 0.4591 0.4190 0.4327 0.4327 19,527,374
Sep 23, 2023 0.4753 0.4853 0.4092 0.4192 0.4192 16,461,123
Sep 22, 2023 0.4076 0.4836 0.3956 0.4754 0.4754 26,621,173
Sep 21, 2023 0.3834 0.4153 0.3810 0.4076 0.4076 9,381,136
Sep 20, 2023 0.4211 0.4218 0.3746 0.3834 0.3834 10,890,007
Sep 19, 2023 0.4188 0.4269 0.4120 0.4211 0.4211 6,062,131
Sep 18, 2023 0.3817 0.4315 0.3734 0.4187 0.4187 18,829,374
Sep 17, 2023 0.3608 0.4232 0.3483 0.3820 0.3820 20,433,775
Sep 16, 2023 0.4064 0.4179 0.3576 0.3608 0.3608 16,498,368
Sep 15, 2023 0.4648 0.4649 0.4021 0.4065 0.4065 15,240,260
Sep 14, 2023 0.4929 0.5054 0.4645 0.4648 0.4648 8,859,742
Sep 13, 2023 0.4992 0.5151 0.4685 0.4929 0.4929 14,561,306
Sep 12, 2023 0.4803 0.5041 0.4799 0.4991 0.4991 6,753,356
Sep 11, 2023 0.5217 0.5257 0.4792 0.4803 0.4803 5,425,270
Sep 10, 2023 0.5687 0.5689 0.5211 0.5217 0.5217 5,364,318
Sep 9, 2023 0.5764 0.5812 0.5684 0.5687 0.5687 2,922,926
Sep 8, 2023 0.5812 0.5917 0.5694 0.5764 0.5764 4,241,636
Sep 7, 2023 0.5542 0.6101 0.5519 0.5813 0.5813 6,105,342
Sep 6, 2023 0.5658 0.5665 0.5475 0.5542 0.5542 3,063,904
Sep 5, 2023 0.5819 0.5823 0.5549 0.5658 0.5658 3,750,394
Sep 4, 2023 0.5961 0.6016 0.5764 0.5819 0.5819 3,583,275
Sep 3, 2023 0.6152 0.6153 0.5818 0.5960 0.5960 5,122,356
Sep 2, 2023 0.6189 0.6225 0.6106 0.6152 0.6152 3,042,058
Sep 1, 2023 0.6614 0.6626 0.6121 0.6188 0.6188 4,790,376
Aug 31, 2023 0.6796 0.6801 0.6554 0.6614 0.6614 3,352,296
Aug 30, 2023 0.6880 0.6891 0.6713 0.6796 0.6796 4,809,353
Aug 29, 2023 0.6795 0.6990 0.6638 0.6880 0.6880 4,977,219
Aug 28, 2023 0.6944 0.6953 0.6691 0.6795 0.6795 4,429,412
Aug 27, 2023 0.6957 0.6992 0.6875 0.6944 0.6944 3,884,506
Aug 26, 2023 0.6673 0.6958 0.6650 0.6958 0.6958 3,950,227
Aug 25, 2023 0.7033 0.7043 0.6579 0.6673 0.6673 4,883,821
Aug 24, 2023 0.7111 0.7148 0.6878 0.7033 0.7033 4,443,979
Aug 23, 2023 0.7117 0.7174 0.6964 0.7111 0.7111 5,169,391
Aug 22, 2023 0.7377 0.7443 0.6908 0.7118 0.7118 9,011,085
Aug 21, 2023 0.7448 0.7543 0.7339 0.7378 0.7378 4,893,340
Aug 20, 2023 0.7736 0.7860 0.7372 0.7449 0.7449 5,766,493
Aug 19, 2023 0.7342 0.7880 0.7342 0.7736 0.7736 5,668,727
Aug 18, 2023 0.7225 0.7359 0.7143 0.7341 0.7341 12,237,848
Aug 17, 2023 0.7894 0.8006 0.6830 0.7225 0.7225 13,583,086
Aug 16, 2023 0.8375 0.8505 0.7694 0.7894 0.7894 14,438,868
Aug 15, 2023 0.8544 0.8824 0.8263 0.8375 0.8375 17,742,798
Aug 14, 2023 0.8575 0.8655 0.8493 0.8544 0.8544 17,922,303
Aug 13, 2023 0.8666 0.8687 0.8553 0.8575 0.8575 18,445,634
Aug 12, 2023 0.8888 0.9090 0.8651 0.8666 0.8666 19,706,154
Aug 11, 2023 0.8632 0.9058 0.8616 0.8888 0.8888 23,238,918
Aug 10, 2023 0.8624 0.8669 0.8569 0.8632 0.8632 18,606,082
Aug 9, 2023 0.8630 0.8670 0.8539 0.8624 0.8624 20,379,616
Aug 8, 2023 0.8529 0.8699 0.8490 0.8629 0.8629 20,095,257
Aug 7, 2023 0.8619 0.8729 0.8392 0.8529 0.8529 23,205,690
Aug 6, 2023 0.8745 0.8809 0.8562 0.8619 0.8619 23,801,283
Aug 5, 2023 0.8414 0.8758 0.8413 0.8745 0.8745 23,903,578
Aug 4, 2023 0.8329 0.8570 0.8316 0.8414 0.8414 21,974,046
Aug 3, 2023 0.8380 0.8514 0.8274 0.8329 0.8329 22,128,072
Aug 2, 2023 0.8264 0.8405 0.8181 0.8380 0.8380 17,287,886
Aug 1, 2023 0.8155 0.8264 0.7980 0.8264 0.8264 7,377,659
Jul 31, 2023 0.8284 0.8355 0.8082 0.8155 0.8155 7,873,505
Jul 30, 2023 0.8238 0.8370 0.8095 0.8284 0.8284 7,828,278
Jul 29, 2023 0.8205 0.8310 0.8196 0.8238 0.8238 11,170,844
Jul 28, 2023 0.8167 0.8250 0.8124 0.8205 0.8205 13,761,238
Jul 27, 2023 0.8207 0.8289 0.8102 0.8167 0.8167 13,928,859
Jul 26, 2023 0.8158 0.8490 0.8017 0.8207 0.8207 17,451,520
Jul 25, 2023 0.8199 0.8253 0.8073 0.8158 0.8158 13,148,921
Jul 24, 2023 0.8674 0.8712 0.8062 0.8199 0.8199 14,517,277
Jul 23, 2023 0.8662 0.8784 0.8655 0.8674 0.8674 12,272,590
Jul 22, 2023 0.8774 0.8870 0.8641 0.8662 0.8662 13,058,727
Jul 21, 2023 0.8947 0.8981 0.8763 0.8773 0.8773 14,593,480
Jul 20, 2023 0.8905 0.9126 0.8814 0.8947 0.8947 16,547,225
Jul 19, 2023 0.9282 0.9338 0.8812 0.8906 0.8906 14,599,075
Jul 18, 2023 0.9241 0.9328 0.9084 0.9282 0.9282 16,764,862
Jul 17, 2023 0.9546 0.9598 0.8962 0.9241 0.9241 19,255,277
Jul 16, 2023 1.0281 1.0399 0.9498 0.9545 0.9545 18,165,542
Jul 15, 2023 0.9828 1.0622 0.9776 1.0281 1.0281 25,818,373
Jul 14, 2023 0.9437 1.0154 0.9338 0.9827 0.9827 16,624,421
Jul 13, 2023 0.9216 0.9452 0.9125 0.9438 0.9438 8,965,188
Jul 12, 2023 0.9069 0.9233 0.9040 0.9217 0.9217 4,608,047
Jul 11, 2023 0.9161 0.9189 0.8993 0.9069 0.9069 5,951,431
Jul 10, 2023 0.8693 0.9318 0.8551 0.9160 0.9160 10,176,224
Jul 9, 2023 0.8596 0.8790 0.8584 0.8693 0.8693 3,542,856
Jul 8, 2023 0.8825 0.8870 0.8404 0.8593 0.8593 3,811,204
Jul 7, 2023 0.8867 0.9089 0.8766 0.8826 0.8826 5,152,947
Jul 6, 2023 0.9115 0.9160 0.8768 0.8865 0.8865 5,950,620
Jul 5, 2023 0.9112 0.9269 0.8756 0.9115 0.9115 6,436,291
Jul 4, 2023 0.9416 0.9501 0.8927 0.9111 0.9111 8,130,342
Jul 3, 2023 0.8682 0.9431 0.8682 0.9410 0.9410 7,431,803
Jul 2, 2023 0.8665 0.8992 0.8541 0.8682 0.8682 6,203,456
Jul 1, 2023 0.8624 0.8745 0.8512 0.8665 0.8665 5,258,773
Jun 30, 2023 0.8365 0.8736 0.8258 0.8624 0.8624 8,222,455
Jun 29, 2023 0.7927 0.8521 0.7917 0.8366 0.8366 7,089,439
Jun 28, 2023 0.8463 0.8464 0.7765 0.7928 0.7928 6,766,952
Jun 27, 2023 0.8748 0.8796 0.8177 0.8462 0.8462 10,062,333
Jun 26, 2023 0.8931 0.9075 0.8701 0.8747 0.8747 4,922,956
Jun 25, 2023 0.8815 0.9057 0.8756 0.8931 0.8931 5,014,531
Jun 24, 2023 0.8966 0.8988 0.8609 0.8814 0.8814 5,424,280
Jun 23, 2023 0.8731 0.9187 0.8723 0.8965 0.8965 7,617,646
Jun 22, 2023 0.9362 0.9683 0.8656 0.8730 0.8730 13,291,144
Jun 21, 2023 0.9013 0.9504 0.8993 0.9363 0.9363 14,610,429
Jun 20, 2023 0.8861 0.9031 0.8742 0.9012 0.9012 9,770,125
Jun 19, 2023 0.8660 0.9021 0.8631 0.8861 0.8861 9,974,238
Jun 18, 2023 0.8762 0.8934 0.8563 0.8658 0.8658 8,523,068
Jun 17, 2023 0.8952 0.9047 0.8762 0.8762 0.8762 9,659,974
Jun 16, 2023 0.8242 0.9163 0.8197 0.8952 0.8952 13,915,041
Jun 15, 2023 0.7685 0.8381 0.7566 0.8242 0.8242 14,170,474
Jun 14, 2023 0.7823 0.8001 0.7316 0.7686 0.7686 8,649,395
Jun 13, 2023 0.7856 0.8072 0.7721 0.7823 0.7823 10,949,316
Jun 12, 2023 0.8112 0.8112 0.7671 0.7856 0.7856 11,417,528
Jun 11, 2023 0.8297 0.8381 0.8079 0.8114 0.8114 9,489,107
Jun 10, 2023 0.8981 0.9015 0.7546 0.8297 0.8297 29,898,001
Jun 9, 2023 0.9662 0.9780 0.8907 0.8981 0.8981 13,905,997
Jun 8, 2023 0.9505 0.9938 0.9503 0.9663 0.9663 16,303,143
Jun 7, 2023 1.0872 1.0878 0.9428 0.9504 0.9504 19,602,902
Jun 6, 2023 1.0397 1.1051 0.9875 1.0873 1.0873 27,759,891
Jun 5, 2023 1.1748 1.1794 0.9206 1.0400 1.0400 43,542,001
Jun 4, 2023 1.4047 1.4056 1.1367 1.1748 1.1748 46,406,433
Jun 3, 2023 1.2778 1.4205 1.2666 1.4043 1.4043 34,343,295
Jun 2, 2023 1.1747 1.3081 1.1306 1.2779 1.2779 41,660,039
Jun 1, 2023 0.9575 1.1932 0.9421 1.1746 1.1746 39,713,297
May 31, 2023 0.9098 0.9682 0.9014 0.9576 0.9576 18,806,892
May 30, 2023 0.8866 0.9129 0.8805 0.9098 0.9098 7,980,508
May 29, 2023 0.8749 0.9191 0.8605 0.8866 0.8866 9,436,430
May 28, 2023 0.8468 0.8821 0.8449 0.8749 0.8749 5,402,523
May 27, 2023 0.8407 0.8478 0.8370 0.8468 0.8468 5,003,860
May 26, 2023 0.8371 0.8454 0.8365 0.8403 0.8403 5,124,293
May 25, 2023 0.8427 0.8570 0.8341 0.8371 0.8371 7,485,584
May 24, 2023 0.8524 0.8623 0.8277 0.8427 0.8427 9,158,259
May 23, 2023 0.8337 0.8824 0.8329 0.8524 0.8524 9,566,681
May 22, 2023 0.8275 0.8374 0.8159 0.8337 0.8337 5,811,259
May 21, 2023 0.8363 0.8427 0.8251 0.8275 0.8275 6,147,378
May 20, 2023 0.8596 0.8604 0.8218 0.8363 0.8363 12,999,157
May 19, 2023 0.8761 0.8814 0.8459 0.8596 0.8596 14,356,212

Related Tickers

BTC-USD Bitcoin USD
67,120.17
+0.30%
 
ETH-USD Ethereum USD
3,122.50
+0.53%
 
USDT-USD Tether USDt USD
1.00
-0.04%
 
BNB-USD BNB USD
580.28
-0.29%
 
SOL-USD Solana USD
174.21
+0.23%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
STETH-USD Lido Staked ETH USD
3,118.89
+0.59%
 
XRP-USD XRP USD
0.52
-0.33%
 
DOGE-USD Dogecoin USD
0.16
-0.29%
 
TON11419-USD Toncoin USD
6.41
-0.44%
 
ADA-USD Cardano USD
0.48
-0.72%
 
SHIB-USD Shiba Inu USD
0.00
+0.36%
 
AVAX-USD Avalanche USD
37.27
-0.56%
 
WTRX-USD Wrapped TRON USD
0.12
-1.51%
 
TRX-USD TRON USD
0.12
-1.59%
 
WBTC-USD Wrapped Bitcoin USD
67,068.27
+0.24%
 
DOT-USD Polkadot USD
7.14
-0.73%
 
BCH-USD Bitcoin Cash USD
491.10
+1.87%
 
LINK-USD Chainlink USD
16.44
+1.76%
 
NEAR-USD NEAR Protocol USD
7.91
-1.05%
 
MATIC-USD Polygon USD
0.71
-1.01%
 
LTC-USD Litecoin USD
84.17
+0.18%
 
ICP-USD Internet Computer USD
13.25
+0.67%
 
LEO-USD UNUS SED LEO USD
5.91
+0.06%
 
DAI-USD Dai USD
1.00
-0.02%
 
UNI7083-USD Uniswap USD
7.95
+5.64%
 
ETC-USD Ethereum Classic USD
28.64
-0.25%
 
WHBAR-USD Wrapped HBAR USD
0.12
+0.33%
 
HBAR-USD Hedera USD
0.11
-0.51%
 
RNDR-USD Render USD
10.37
+3.01%
 
PEPE24478-USD Pepe USD
0.00
-5.91%
 
APT21794-USD Aptos USD
8.59
-0.37%
 
WEETH-USD Wrapped eETH USD
3,244.58
+0.68%
 
BTCB-USD Bitcoin BEP2 USD
67,082.74
+0.24%
 
FDUSD-USD First Digital USD USD
1.00
-0.06%
 
IMX10603-USD Immutable USD
2.36
-1.95%
 
ATOM-USD Cosmos USD
8.54
-1.58%
 
CRO-USD Cronos USD
0.12
-1.15%
 
FIL-USD Filecoin USD
5.88
-0.47%
 
EZETH-USD Renzo Restaked ETH USD
3,067.66
+0.52%
 
MNT27075-USD Mantle USD
0.98
-2.00%
 
XLM-USD Stellar USD
0.11
-0.77%
 
AR-USD Arweave USD
47.31
-1.65%
 
OKB-USD OKB USD
50.15
+0.01%
 
STX4847-USD Stacks USD
2.05
-3.14%
 
GRT6719-USD The Graph USD
0.31
-2.31%
 
KAS-USD Kaspa USD
0.12
+1.51%
 
WBETH-USD Wrapped Beacon ETH USD
3,244.93
+0.63%
 
OP-USD Optimism USD
2.56
-1.05%
 
ARB11841-USD Arbitrum USD
1.02
-0.49%
 
MKR-USD Maker USD
2,827.12
-0.13%
 
WIF-USD dogwifhat USD
2.62
-7.56%
 
TAO22974-USD Bittensor USD
384.41
-0.20%
 
VET-USD VeChain USD
0.04
-2.42%
 
SUI20947-USD Sui USD
1.08
+0.07%
 
FTM-USD Fantom USD
0.89
+6.28%
 
XMR-USD Monero USD
135.62
+0.71%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
INJ-USD Injective USD
25.00
+0.37%
 
RUNE-USD THORChain USD
6.76
-1.16%
 
THETA-USD Theta Network USD
2.21
-1.07%
 
FLOKI-USD FLOKI USD
0.00
-1.40%
 
FET-USD Fetch.ai USD
2.30
-3.34%
 
BONK-USD Bonk USD
0.00
+13.52%
 
RETH-USD Rocket Pool ETH USD
3,457.59
+0.76%
 
TIA22861-USD Celestia USD
9.44
-0.38%
 
JUP29210-USD Jupiter USD
1.24
-4.25%
 
SEI-USD Sei USD
0.55
-2.03%
 
LDO-USD Lido DAO USD
1.74
-3.45%
 
BGB-USD Bitget Token USD
1.10
+0.29%
 
ALGO-USD Algorand USD
0.18
-2.23%
 
GALA-USD Gala USD
0.05
+1.33%
 
ZBU-USD Zeebu USD
4.24
+0.09%
 
AKT-USD Akash Network USD
5.87
-1.78%
 
FLOW-USD Flow USD
0.91
+0.72%
 
ONDO-USD Ondo USD
0.95
-7.42%
 
BSV-USD Bitcoin SV USD
66.91
+1.50%
 
AAVE-USD Aave USD
88.18
-0.61%
 
BEAM28298-USD Beam USD
0.03
+3.80%
 
AGIX-USD SingularityNET USD
0.96
-3.14%
 
VBNB-USD Venus BNB USD
14.12
-0.19%
 
QNT-USD Quant USD
97.85
+0.05%
 
BTT-USD BitTorrent(New) USD
0.00
+0.46%
 
FLR-USD Flare USD
0.03
-0.58%
 
DYDX-USD dYdX (Native) USD
2.04
-1.69%
 
ENA-USD Ethena USD
0.74
+3.25%
 
NEO-USD Neo USD
15.55
-1.10%
 
EGLD-USD MultiversX USD
40.29
-1.16%
 
AXS-USD Axie Infinity USD
7.44
-0.72%
 
WLD-USD Worldcoin USD
4.96
-2.43%
 
CHZ-USD Chiliz USD
0.12
-3.17%
 
MSOL-USD Marinade Staked SOL USD
206.87
+0.39%
 
XEC-USD eCash USD
0.00
+7.47%
 
CHEEL-USD Cheelee USD
19.18
+0.33%
 
JASMY-USD JasmyCoin USD
0.02
+1.45%
 
SAND-USD The Sandbox USD
0.45
-0.46%
 
W-USD Wormhole USD
0.56
-0.89%
 
KCS-USD KuCoin Token USD
9.81
-0.08%
 
XTZ-USD Tezos USD
0.95
+0.37%