CCC - CoinMarketCap USD

dYdX (Native) USD (DYDX-USD)

2.02 -0.04 (-1.90%)
As of 7:06 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 2.0566 2.0606 2.0176 2.0218 2.0218 8,795,499
May 18, 2024 2.0661 2.0760 2.0250 2.0565 2.0565 9,111,125
May 17, 2024 2.0299 2.0778 1.9928 2.0661 2.0661 20,781,179
May 16, 2024 2.0389 2.0738 1.9810 2.0299 2.0299 15,545,206
May 15, 2024 1.8790 2.0455 1.8712 2.0388 2.0388 16,324,496
May 14, 2024 1.9830 1.9903 1.8785 1.8790 1.8790 16,861,913
May 13, 2024 2.0160 2.0470 1.9361 1.9830 1.9830 7,562,619
May 12, 2024 2.0225 2.0545 2.0049 2.0160 2.0160 3,578,829
May 11, 2024 2.0395 2.0663 2.0198 2.0225 2.0225 3,573,241
May 10, 2024 2.1647 2.2147 2.0291 2.0395 2.0395 8,412,574
May 9, 2024 2.1106 2.1648 2.0713 2.1647 2.1647 4,118,761
May 8, 2024 2.1122 2.1493 2.0627 2.1106 2.1106 5,722,478
May 7, 2024 2.1924 2.1986 2.1119 2.1122 2.1122 4,953,013
May 6, 2024 2.2835 2.3123 2.1920 2.1924 2.1924 7,968,690
May 5, 2024 2.1647 2.3009 2.1276 2.2835 2.2835 6,008,129
May 4, 2024 2.1881 2.1943 2.1585 2.1647 2.1647 3,690,560
May 3, 2024 2.1015 2.2058 2.0910 2.1882 2.1882 5,234,054
May 2, 2024 2.0626 2.1387 2.0104 2.1015 2.1015 5,791,493
May 1, 2024 2.0163 2.0710 1.9037 2.0626 2.0626 12,746,339
Apr 30, 2024 2.1295 2.1532 1.9362 2.0163 2.0163 9,489,350
Apr 29, 2024 2.1398 2.1440 2.0618 2.1295 2.1295 6,151,181
Apr 28, 2024 2.1799 2.2105 2.1364 2.1398 2.1398 4,393,145
Apr 27, 2024 2.1311 2.1934 2.0592 2.1799 2.1799 7,740,337
Apr 26, 2024 2.2037 2.2095 2.1155 2.1311 2.1311 12,332,363
Apr 25, 2024 2.2142 2.2960 2.1436 2.2037 2.2037 11,554,821
Apr 24, 2024 2.3790 2.4284 2.1982 2.2142 2.2142 10,967,422
Apr 23, 2024 2.4006 2.4269 2.3394 2.3790 2.3790 7,299,648
Apr 22, 2024 2.3389 2.4149 2.3247 2.4006 2.4006 6,836,417
Apr 21, 2024 2.4060 2.4159 2.2906 2.3389 2.3389 5,742,234
Apr 20, 2024 2.2899 2.4166 2.2483 2.4060 2.4060 4,409,880
Apr 19, 2024 2.2148 2.3427 2.0716 2.2899 2.2899 14,690,331
Apr 18, 2024 2.1089 2.2303 2.0660 2.2148 2.2148 8,614,127
Apr 17, 2024 2.1298 2.1439 1.9854 2.1089 2.1089 11,246,701
Apr 16, 2024 2.0898 2.1597 2.0029 2.1298 2.1298 13,886,354
Apr 15, 2024 2.1683 2.3050 1.9927 2.0898 2.0898 17,928,726
Apr 14, 2024 1.9705 2.1978 1.9022 2.1683 2.1683 24,822,521
Apr 13, 2024 2.3131 2.3900 1.6237 1.9705 1.9705 39,866,009
Apr 12, 2024 2.9826 3.0152 1.9784 2.3131 2.3131 31,540,665
Apr 11, 2024 3.0397 3.0570 2.9350 2.9826 2.9826 3,982,018
Apr 10, 2024 3.0520 3.0733 2.9203 3.0397 3.0397 6,131,019
Apr 9, 2024 3.1994 3.2182 3.0363 3.0520 3.0520 7,057,934
Apr 8, 2024 3.0870 3.2440 3.0351 3.1994 3.1994 6,955,321
Apr 7, 2024 2.9573 3.0953 2.9530 3.0870 3.0870 4,389,425
Apr 6, 2024 2.9360 2.9786 2.9203 2.9573 2.9573 2,701,587
Apr 5, 2024 2.9797 2.9944 2.7982 2.9360 2.9360 7,136,852
Apr 4, 2024 3.0407 3.1170 2.9361 2.9797 2.9797 5,478,475
Apr 3, 2024 3.0714 3.1528 2.9626 3.0407 3.0407 7,823,023
Apr 2, 2024 3.2584 3.2831 3.0058 3.0714 3.0714 12,900,579
Apr 1, 2024 3.4305 3.4479 3.1531 3.2584 3.2584 13,187,367
Mar 31, 2024 3.3835 3.4521 3.3716 3.4305 3.4305 3,435,855
Mar 30, 2024 3.4428 3.4774 3.3566 3.3835 3.3835 4,814,727
Mar 29, 2024 3.4801 3.5619 3.3937 3.4428 3.4428 10,510,516
Mar 28, 2024 3.4350 3.5013 3.3707 3.4801 3.4801 7,743,437
Mar 27, 2024 3.6478 3.6919 3.4059 3.4350 3.4350 13,548,768
Mar 26, 2024 3.5319 3.7102 3.5225 3.6478 3.6478 11,584,285
Mar 25, 2024 3.4196 3.5700 3.3559 3.5319 3.5319 10,264,457
Mar 24, 2024 3.2820 3.4361 3.2765 3.4196 3.4196 6,918,036
Mar 23, 2024 3.2931 3.3632 3.2268 3.2820 3.2820 3,890,776
Mar 22, 2024 3.3991 3.4107 3.1832 3.2931 3.2931 6,697,804
Mar 21, 2024 3.3656 3.4488 3.2825 3.3991 3.3991 8,906,873
Mar 20, 2024 3.1124 3.4011 3.0000 3.3656 3.3656 12,687,965
Mar 19, 2024 3.3361 3.4054 2.9739 3.1124 3.1124 19,781,384
Mar 18, 2024 3.5820 3.6448 3.2636 3.3361 3.3361 11,960,353
Mar 17, 2024 3.5086 3.6256 3.3297 3.5918 3.5918 12,245,369
Mar 16, 2024 3.7131 3.8122 3.4295 3.5086 3.5086 13,618,190
Mar 15, 2024 3.9318 3.9767 3.4502 3.7131 3.7131 32,665,160
Mar 14, 2024 3.9946 4.1507 3.7100 3.9318 3.9318 22,813,282
Mar 13, 2024 4.0571 4.1576 3.8717 3.9946 3.9946 20,229,175
Mar 12, 2024 4.0788 4.1031 3.7593 4.0571 4.0571 21,081,419
Mar 11, 2024 4.0354 4.1468 3.8726 4.0788 4.0788 20,443,477
Mar 10, 2024 4.1983 4.2447 3.9294 4.0351 4.0351 19,486,545
Mar 9, 2024 4.2035 4.4416 4.1773 4.1982 4.1982 14,532,098
Mar 8, 2024 4.3713 4.3959 4.1274 4.2035 4.2035 24,430,465
Mar 7, 2024 4.1246 4.5285 3.9570 4.3757 4.3757 32,462,653
Mar 6, 2024 3.6784 4.2477 3.5563 4.1237 4.1237 47,194,072
Mar 5, 2024 3.6957 4.0754 3.1200 3.6761 3.6761 54,765,464
Mar 4, 2024 3.6654 3.8879 3.5158 3.6915 3.6915 29,149,187
Mar 3, 2024 3.7866 3.8632 3.3987 3.6655 3.6655 22,179,840
Mar 2, 2024 3.5817 3.8218 3.5111 3.7873 3.7873 19,601,577
Mar 1, 2024 3.3262 3.5993 3.3030 3.5806 3.5806 14,771,202
Feb 29, 2024 3.4034 3.6089 3.2329 3.3259 3.3259 25,568,081
Feb 28, 2024 3.4394 3.6428 3.1753 3.3970 3.3970 36,006,572
Feb 27, 2024 3.4299 3.5944 3.3195 3.4362 3.4362 25,313,443
Feb 26, 2024 3.4357 3.5011 3.3109 3.4299 3.4299 17,094,814
Feb 25, 2024 3.5197 3.5617 3.3765 3.4350 3.4350 17,812,906
Feb 24, 2024 3.2437 3.9284 3.1721 3.5179 3.5179 72,400,748
Feb 23, 2024 2.9162 3.3480 2.8534 3.2370 3.2370 48,440,882
Feb 22, 2024 2.9997 3.0625 2.9056 2.9163 2.9163 14,283,191
Feb 21, 2024 3.1503 3.1956 2.8592 3.0018 3.0018 11,106,138
Feb 20, 2024 3.1403 3.1715 2.9176 3.1489 3.1489 18,289,180
Feb 19, 2024 3.1612 3.2105 3.1019 3.1402 3.1402 13,884,315
Feb 18, 2024 3.1142 3.1981 3.1032 3.1596 3.1596 6,000,448
Feb 17, 2024 3.0869 3.1185 2.9598 3.1140 3.1140 5,641,423
Feb 16, 2024 3.1865 3.2499 3.0398 3.0872 3.0872 9,525,339
Feb 15, 2024 3.1619 3.2173 3.0737 3.1866 3.1866 11,081,478
Feb 14, 2024 3.1221 3.1812 3.0575 3.1619 3.1619 8,608,718
Feb 13, 2024 3.0390 3.1473 2.9748 3.1248 3.1248 12,033,135
Feb 12, 2024 2.8796 3.0427 2.8234 3.0356 3.0356 7,530,215
Feb 11, 2024 2.9414 3.0374 2.8584 2.8814 2.8814 5,412,231
Feb 10, 2024 2.9950 3.0968 2.9350 2.9443 2.9443 9,157,970
Feb 9, 2024 2.7969 3.0442 2.7938 2.9979 2.9979 9,520,793
Feb 8, 2024 2.8598 2.9118 2.7779 2.7969 2.7969 6,355,846
Feb 7, 2024 2.7903 2.8950 2.7464 2.8599 2.8599 4,949,070
Feb 6, 2024 2.7359 2.8083 2.6950 2.7893 2.7893 5,675,846
Feb 5, 2024 2.6200 2.7435 2.5747 2.7369 2.7369 4,301,783
Feb 4, 2024 2.6782 2.6938 2.6156 2.6198 2.6198 3,025,576
Feb 3, 2024 2.8288 2.8384 2.6723 2.6790 2.6790 3,345,683
Feb 2, 2024 2.6644 2.8282 2.6569 2.8262 2.8262 5,609,867
Feb 1, 2024 2.6274 2.6820 2.5445 2.6645 2.6645 5,192,738
Jan 31, 2024 2.7888 2.7908 2.6038 2.6252 2.6252 8,672,986
Jan 30, 2024 2.7651 2.8997 2.7426 2.7842 2.7842 10,178,614
Jan 29, 2024 2.6720 2.7782 2.6630 2.7651 2.7651 6,883,182
Jan 28, 2024 2.7301 2.8389 2.6563 2.6700 2.6700 6,496,431
Jan 27, 2024 2.6778 2.7442 2.6307 2.7292 2.7292 3,261,346
Jan 26, 2024 2.5837 2.6969 2.5548 2.6824 2.6824 5,672,258
Jan 25, 2024 2.6530 2.6555 2.5161 2.5828 2.5828 5,141,673
Jan 24, 2024 2.5891 2.6670 2.5438 2.6530 2.6530 5,814,913
Jan 23, 2024 2.6870 2.8379 2.4749 2.5899 2.5899 13,621,997
Jan 22, 2024 2.7538 2.8858 2.6758 2.6870 2.6870 15,787,856
Jan 21, 2024 2.7958 2.8319 2.7517 2.7535 2.7535 4,579,342
Jan 20, 2024 2.9231 2.9452 2.7677 2.7990 2.7990 7,204,684
Jan 19, 2024 2.9592 2.9932 2.6780 2.9205 2.9205 18,412,868
Jan 18, 2024 3.1364 3.2049 2.9548 2.9592 2.9592 623,807
Jan 17, 2024 2.9642 3.1466 2.8689 3.1343 3.1343 459,675
Jan 16, 2024 2.8564 2.9965 2.7981 2.9642 2.9642 329,241
Jan 15, 2024 2.8955 2.9434 2.7815 2.8564 2.8564 313,463
Jan 14, 2024 2.8252 3.0219 2.7663 2.8955 2.8955 366,807
Jan 13, 2024 2.7472 2.9065 2.5317 2.8265 2.8265 659,858
Jan 12, 2024 2.8066 2.9333 2.4215 2.7488 2.7488 640,506
Jan 11, 2024 2.6174 2.8655 2.6174 2.8066 2.8066 607,640
Jan 10, 2024 2.4782 2.6892 2.4349 2.6174 2.6174 403,258
Jan 9, 2024 2.6232 2.6305 2.1938 2.4782 2.4782 561,719
Jan 8, 2024 2.5482 2.6233 2.3279 2.6232 2.6232 545,688
Jan 7, 2024 2.6134 2.7320 2.4442 2.5481 2.5481 301,135
Jan 6, 2024 2.6480 2.6716 2.4680 2.6134 2.6134 226,793
Jan 5, 2024 2.7634 2.7860 2.5645 2.6480 2.6480 423,553
Jan 4, 2024 2.7190 2.8196 2.6572 2.7634 2.7634 326,838
Jan 3, 2024 3.0156 3.1041 2.5961 2.7191 2.7191 881,851
Jan 2, 2024 3.0629 3.1624 2.9516 3.0157 3.0157 391,254
Jan 1, 2024 2.9388 3.0629 2.9113 3.0629 3.0629 250,912
Dec 31, 2023 3.0394 3.0888 2.9079 2.9348 2.9348 319,207
Dec 30, 2023 3.0572 3.1479 3.0187 3.0441 3.0441 1,106,428
Dec 29, 2023 3.1655 3.2928 3.0339 3.0573 3.0573 1,714,081
Dec 28, 2023 3.3875 3.3891 3.1148 3.1644 3.1644 1,494,345
Dec 27, 2023 3.3089 3.4743 3.1319 3.3889 3.3889 1,622,032
Dec 26, 2023 3.0104 3.3197 2.9830 3.3083 3.3083 1,571,687
Dec 25, 2023 3.0394 3.0903 2.9806 3.0093 3.0093 1,021,897
Dec 24, 2023 3.1541 3.1840 2.9805 3.0393 3.0393 1,213,287
Dec 23, 2023 3.1961 3.2628 3.0828 3.1546 3.1546 1,244,744
Dec 22, 2023 3.0385 3.1969 2.9765 3.1963 3.1963 1,531,352
Dec 21, 2023 2.8821 3.0679 2.8545 3.0385 3.0385 1,384,935
Dec 20, 2023 2.8636 2.9402 2.6678 2.8822 2.8822 807,031
Dec 19, 2023 2.8818 2.9561 2.8288 2.8635 2.8635 594,265
Dec 18, 2023 3.1167 3.1167 2.8125 2.8820 2.8820 762,939
Dec 17, 2023 3.1365 3.2969 2.9112 3.1160 3.1160 1,342,139
Dec 16, 2023 2.8244 3.1956 2.8226 3.1347 3.1347 1,238,670
Dec 15, 2023 2.9486 2.9499 2.7877 2.8231 2.8231 1,060,834
Dec 14, 2023 2.8733 3.0242 2.8355 2.9487 2.9487 986,246
Dec 13, 2023 2.9843 2.9852 2.7526 2.8734 2.8734 632,634
Dec 12, 2023 2.3839 3.0766 2.3839 2.9842 2.9842 614,826
Oct 30, 2023 2.4793 2.5497 2.3867 2.4450 2.4450 91,489,161
Oct 29, 2023 2.4232 2.5108 2.3561 2.4794 2.4794 69,322,354
Oct 28, 2023 2.3394 2.4236 2.3149 2.4233 2.4233 65,275,687
Oct 27, 2023 2.3199 2.5233 2.2687 2.3395 2.3395 161,067,195
Oct 26, 2023 2.3696 2.4846 2.2479 2.3198 2.3198 142,118,646
Oct 25, 2023 2.2625 2.3783 2.2357 2.3695 2.3695 147,785,750
Oct 24, 2023 2.0872 2.4719 2.0872 2.2621 2.2621 225,798,151
Oct 23, 2023 1.9812 2.1423 1.9764 2.0871 2.0871 125,285,328
Oct 22, 2023 1.9485 1.9789 1.9292 1.9781 1.9781 22,446,344
Oct 21, 2023 1.8829 1.9722 1.8740 1.9484 1.9484 23,015,266
Oct 20, 2023 1.8604 1.9210 1.8446 1.8829 1.8829 24,031,624
Oct 19, 2023 1.8640 1.8827 1.8246 1.8603 1.8603 23,404,992
Oct 18, 2023 1.8228 1.8794 1.8058 1.8640 1.8640 23,833,587
Oct 17, 2023 1.8816 1.8858 1.7921 1.8228 1.8228 44,012,305
Oct 16, 2023 1.8414 1.9165 1.8414 1.8816 1.8816 49,343,864
Oct 15, 2023 1.8315 1.8519 1.8267 1.8413 1.8413 19,390,287
Oct 14, 2023 1.8448 1.8580 1.8298 1.8316 1.8316 19,493,294
Oct 13, 2023 1.8241 1.8817 1.8127 1.8448 1.8448 33,599,423
Oct 12, 2023 1.8595 1.8600 1.8189 1.8241 1.8241 35,649,179
Oct 11, 2023 1.9047 1.9119 1.8401 1.8594 1.8594 40,499,379
Oct 10, 2023 2.0282 2.0414 1.8904 1.9045 1.9045 54,138,354
Oct 9, 2023 2.0111 2.0852 1.9904 2.0283 2.0283 72,802,955
Oct 8, 2023 2.0588 2.0933 2.0007 2.0110 2.0110 29,007,742
Oct 7, 2023 1.9940 2.0737 1.9852 2.0587 2.0587 29,803,087
Oct 6, 2023 1.9221 2.0109 1.9221 1.9940 1.9940 17,095,055
Oct 5, 2023 1.9773 2.0220 1.9221 1.9221 1.9221 22,441,723
Oct 4, 2023 2.0202 2.0226 1.9311 1.9773 1.9773 27,988,012
Oct 3, 2023 2.0516 2.0956 2.0155 2.0199 2.0199 47,572,106
Oct 2, 2023 2.0058 2.1091 2.0038 2.0517 2.0517 60,516,080
Oct 1, 2023 1.9717 2.0335 1.9554 2.0057 2.0057 28,192,406
Sep 30, 2023 1.9480 1.9778 1.9473 1.9715 1.9715 11,936,332
Sep 29, 2023 1.9312 1.9663 1.9245 1.9479 1.9479 16,187,530
Sep 28, 2023 1.8712 1.9425 1.8691 1.9312 1.9312 18,440,866
Sep 27, 2023 1.8767 1.9182 1.8639 1.8712 1.8712 18,801,799
Sep 26, 2023 1.9133 1.9342 1.8630 1.8765 1.8765 15,835,327
Sep 25, 2023 1.8714 1.9268 1.8714 1.9134 1.9134 16,816,794
Sep 24, 2023 1.9038 1.9184 1.8639 1.8714 1.8714 18,967,874
Sep 23, 2023 1.9184 1.9385 1.8857 1.9038 1.9038 16,147,903
Sep 22, 2023 1.9648 1.9724 1.9037 1.9184 1.9184 28,966,236
Sep 21, 2023 2.0069 2.0672 1.9595 1.9648 1.9648 42,655,366
Sep 20, 2023 1.9812 2.0289 1.9580 2.0068 2.0068 25,048,965
Sep 19, 2023 1.9409 2.0012 1.9371 1.9812 1.9812 22,510,888
Sep 18, 2023 1.9236 1.9809 1.9025 1.9409 1.9409 27,701,166
Sep 17, 2023 2.0027 2.0032 1.9077 1.9239 1.9239 36,854,161
Sep 16, 2023 1.9674 2.0224 1.9674 2.0025 2.0025 21,446,740
Sep 15, 2023 1.9346 1.9833 1.9277 1.9675 1.9675 21,330,966
Sep 14, 2023 1.9334 1.9739 1.9265 1.9346 1.9346 18,185,852
Sep 13, 2023 1.8907 1.9517 1.8819 1.9335 1.9335 24,257,086
Sep 12, 2023 1.8643 1.9574 1.8600 1.8908 1.8908 28,616,897
Sep 11, 2023 1.9296 1.9448 1.8263 1.8643 1.8643 35,173,974
Sep 10, 2023 1.9908 1.9911 1.9093 1.9295 1.9295 33,694,433
Sep 9, 2023 1.9785 1.9914 1.9373 1.9909 1.9909 24,894,560
Sep 8, 2023 2.0653 2.0979 1.9670 1.9783 1.9783 47,525,088
Sep 7, 2023 2.0471 2.1200 2.0433 2.0650 2.0650 41,353,802
Sep 6, 2023 2.1136 2.1313 2.0270 2.0469 2.0469 47,710,841
Sep 5, 2023 2.0759 2.1244 2.0677 2.1137 2.1137 43,330,348
Sep 4, 2023 2.0384 2.1234 2.0327 2.0758 2.0758 55,152,304
Sep 3, 2023 2.0271 2.0903 2.0143 2.0383 2.0383 41,787,996
Sep 2, 2023 2.1377 2.1477 2.0041 2.0270 2.0270 53,904,636
Sep 1, 2023 2.2103 2.2932 2.1059 2.1376 2.1376 80,792,808
Aug 31, 2023 2.1316 2.2631 2.1129 2.2098 2.2098 86,674,580
Aug 30, 2023 2.1760 2.1807 2.0898 2.1315 2.1315 47,683,816
Aug 29, 2023 2.1436 2.2786 2.1099 2.1759 2.1759 88,393,388
Aug 28, 2023 2.2138 2.2345 2.1182 2.1435 2.1435 64,113,765
Aug 27, 2023 2.0860 2.2380 2.0752 2.2139 2.2139 54,600,747
Aug 26, 2023 2.1675 2.2042 2.0712 2.0861 2.0861 45,704,644
Aug 25, 2023 2.1737 2.1850 2.1068 2.1674 2.1674 55,680,345
Aug 24, 2023 2.1505 2.1991 2.0936 2.1737 2.1737 78,372,175
Aug 23, 2023 1.9550 2.1654 1.9467 2.1504 2.1504 66,025,149
Aug 22, 2023 1.9348 1.9581 1.8726 1.9550 1.9550 40,783,739
Aug 21, 2023 1.9210 1.9462 1.9011 1.9349 1.9349 34,265,694
Aug 20, 2023 1.9697 1.9846 1.9192 1.9211 1.9211 33,627,103
Aug 19, 2023 1.9666 1.9897 1.9426 1.9696 1.9696 29,025,557
Aug 18, 2023 1.8893 1.9805 1.8831 1.9666 1.9666 50,995,948
Aug 17, 2023 1.9970 2.0324 1.7360 1.8891 1.8891 56,133,871
Aug 16, 2023 2.1456 2.1750 1.9646 1.9971 1.9971 52,066,899
Aug 15, 2023 2.1874 2.1885 2.1147 2.1454 2.1454 44,929,424
Aug 14, 2023 2.2118 2.2631 2.1773 2.1874 2.1874 44,770,874
Aug 13, 2023 2.2271 2.2384 2.1788 2.2118 2.2118 42,139,107
Aug 12, 2023 2.1659 2.2403 2.1587 2.2268 2.2268 40,683,964
Aug 11, 2023 2.1899 2.2045 2.1327 2.1658 2.1658 41,876,649
Aug 10, 2023 2.1286 2.1981 2.1161 2.1893 2.1893 73,357,410
Aug 9, 2023 2.0857 2.1300 2.0760 2.1285 2.1285 44,446,659
Aug 8, 2023 2.0565 2.1049 2.0509 2.0858 2.0858 41,199,445
Aug 7, 2023 2.0365 2.0718 1.9888 2.0566 2.0566 40,758,457
Aug 6, 2023 2.0608 2.0778 2.0311 2.0363 2.0363 36,412,282
Aug 5, 2023 1.9669 2.0864 1.9653 2.0608 2.0608 69,034,950
Aug 4, 2023 1.9102 1.9806 1.9054 1.9669 1.9669 43,617,731
Aug 3, 2023 1.9701 1.9907 1.8974 1.9100 1.9100 43,524,354
Aug 2, 2023 2.0304 2.0421 1.9607 1.9702 1.9702 54,540,518
Aug 1, 2023 2.1255 2.1326 1.9762 2.0305 2.0305 74,980,119
Jul 31, 2023 2.0505 2.1602 2.0174 2.1259 2.1259 74,544,453
Jul 30, 2023 2.0808 2.0995 1.9912 2.0506 2.0506 36,883,202
Jul 29, 2023 2.0635 2.1017 2.0580 2.0807 2.0807 27,731,723
Jul 28, 2023 2.0509 2.0636 2.0184 2.0636 2.0636 31,763,213
Jul 27, 2023 2.0688 2.1089 2.0308 2.0510 2.0510 41,845,423
Jul 26, 2023 2.0635 2.0974 2.0293 2.0687 2.0687 53,168,861
Jul 25, 2023 2.0754 2.0824 2.0098 2.0636 2.0636 44,928,261
Jul 24, 2023 2.1919 2.2076 2.0601 2.0754 2.0754 69,013,211
Jul 23, 2023 2.1190 2.2248 2.1180 2.1920 2.1920 50,362,047
Jul 22, 2023 2.1458 2.1735 2.0936 2.1186 2.1186 47,364,156
Jul 21, 2023 2.1474 2.3005 2.1324 2.1458 2.1458 103,235,016
Jul 20, 2023 2.1057 2.1967 2.0339 2.1470 2.1470 75,138,804
Jul 19, 2023 2.0261 2.1545 2.0161 2.1060 2.1060 63,659,366
Jul 18, 2023 2.1426 2.1616 2.0091 2.0259 2.0259 54,856,974
Jul 17, 2023 2.0339 2.2571 2.0285 2.1426 2.1426 99,367,983
Jul 16, 2023 2.0701 2.1329 2.0253 2.0336 2.0336 48,283,408
Jul 15, 2023 2.1055 2.1275 2.0529 2.0698 2.0698 52,826,563
Jul 14, 2023 2.0251 2.2309 2.0215 2.1058 2.1058 78,902,858
Jul 13, 2023 1.8430 2.0269 1.8298 2.0254 2.0254 57,226,572
Jul 12, 2023 1.8701 1.8907 1.8181 1.8430 1.8430 31,096,121
Jul 11, 2023 1.8539 1.9063 1.8471 1.8701 1.8701 23,183,341
Jul 10, 2023 1.8308 1.8897 1.7712 1.8537 1.8537 23,300,827
Jul 9, 2023 1.8552 1.8763 1.8209 1.8307 1.8307 15,656,118
Jul 8, 2023 1.8764 1.8950 1.8232 1.8550 1.8550 17,729,594
Jul 7, 2023 1.8128 1.8770 1.7828 1.8765 1.8765 26,807,366
Jul 6, 2023 1.8994 1.9567 1.8103 1.8129 1.8129 36,359,314
Jul 5, 2023 1.9502 1.9769 1.8705 1.8994 1.8994 37,832,593
Jul 4, 2023 1.9822 2.0089 1.9253 1.9503 1.9503 45,777,117
Jul 3, 2023 2.1284 2.1573 1.9717 1.9821 1.9821 51,069,445
Jul 2, 2023 2.1061 2.1482 2.0751 2.1291 2.1291 36,459,996
Jul 1, 2023 2.0658 2.1427 2.0186 2.1059 2.1059 43,081,940
Jun 30, 2023 1.9864 2.0842 1.8627 2.0656 2.0656 62,531,559
Jun 29, 2023 1.8667 2.0014 1.8633 1.9866 1.9866 36,057,563
Jun 28, 2023 1.9828 1.9833 1.8288 1.8672 1.8672 34,848,605
Jun 27, 2023 1.9456 2.0360 1.9432 1.9824 1.9824 40,179,099
Jun 26, 2023 1.9684 2.0349 1.8992 1.9457 1.9457 45,831,814
Jun 25, 2023 1.8315 2.0438 1.8255 1.9684 1.9684 56,479,234
Jun 24, 2023 1.8974 1.9005 1.7938 1.8316 1.8316 27,623,288
Jun 23, 2023 1.8270 1.9463 1.8253 1.8974 1.8974 31,826,214
Jun 22, 2023 1.8723 1.9307 1.8239 1.8271 1.8271 42,599,377
Jun 21, 2023 1.7937 1.8791 1.7684 1.8723 1.8723 45,920,513
Jun 20, 2023 1.6963 1.7976 1.6413 1.7939 1.7939 37,648,221
Jun 19, 2023 1.6765 1.7167 1.6552 1.6961 1.6961 29,068,040
Jun 18, 2023 1.6983 1.7116 1.6597 1.6761 1.6761 21,357,078
Jun 17, 2023 1.6932 1.7370 1.6778 1.6983 1.6983 24,913,940
Jun 16, 2023 1.6145 1.7397 1.6076 1.6931 1.6931 43,821,102
Jun 15, 2023 1.5501 1.6410 1.5062 1.6145 1.6145 32,509,558
Jun 14, 2023 1.5970 1.6344 1.5132 1.5503 1.5503 36,063,157
Jun 13, 2023 1.5613 1.6365 1.5572 1.5970 1.5970 45,036,957
Jun 12, 2023 1.5568 1.5702 1.4985 1.5611 1.5611 35,333,609
Jun 11, 2023 1.5861 1.5950 1.5363 1.5568 1.5568 35,283,605
Jun 10, 2023 1.9588 1.9615 1.4272 1.5862 1.5862 108,077,313
Jun 9, 2023 1.9818 2.0072 1.9362 1.9588 1.9588 35,377,534
Jun 8, 2023 1.9618 2.0500 1.9471 1.9814 1.9814 44,952,706
Jun 7, 2023 2.1215 2.1215 1.9361 1.9615 1.9615 55,220,146
Jun 6, 2023 2.0112 2.1637 1.9191 2.1216 2.1216 97,526,047
Jun 5, 2023 2.1295 2.2519 1.9788 2.0116 2.0116 157,742,813
Jun 4, 2023 2.0772 2.1689 2.0577 2.1296 2.1296 28,658,050
Jun 3, 2023 2.1126 2.1274 2.0568 2.0773 2.0773 26,053,115
Jun 2, 2023 2.0072 2.1202 1.9963 2.1123 2.1123 37,130,131
Jun 1, 2023 2.0382 2.0516 1.9847 2.0072 2.0072 27,972,156
May 31, 2023 2.1306 2.1760 2.0180 2.0381 2.0381 46,746,304
May 30, 2023 2.0383 2.1502 2.0170 2.1306 2.1306 57,485,232
May 29, 2023 2.0984 2.1362 2.0203 2.0384 2.0384 46,523,624
May 28, 2023 2.0477 2.1138 2.0410 2.0984 2.0984 25,439,638
May 27, 2023 2.0077 2.0520 2.0012 2.0476 2.0476 25,777,176
May 26, 2023 2.0062 2.0353 1.9790 2.0077 2.0077 34,725,627
May 25, 2023 2.0219 2.0359 1.9586 2.0066 2.0066 39,356,852
May 24, 2023 2.1436 2.1438 1.9889 2.0220 2.0220 47,991,862
May 23, 2023 2.0860 2.1851 2.0692 2.1435 2.1435 36,178,714
May 22, 2023 2.0719 2.1024 2.0349 2.0860 2.0860 29,094,221
May 21, 2023 2.1582 2.1645 2.0635 2.0716 2.0716 27,023,689
May 20, 2023 2.1628 2.1667 2.1289 2.1581 2.1581 21,100,886
May 19, 2023 2.1766 2.1766 2.1170 2.1626 2.1626 37,687,007

Related Tickers

BTC-USD Bitcoin USD
67,075.13
+0.27%
 
ETH-USD Ethereum USD
3,110.99
+0.38%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
BNB-USD BNB USD
578.99
-0.12%
 
SOL-USD Solana USD
173.38
+0.40%
 
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
-0.45%
 
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
-1.50%
 
BCH-USD Bitcoin Cash USD
491.77
+2.04%
 
LINK-USD Chainlink USD
16.43
+0.61%
 
NEAR-USD NEAR Protocol USD
7.91
-0.85%
 
MATIC-USD Polygon USD
0.70
-1.68%
 
LTC-USD Litecoin USD
83.89
-0.16%
 
ICP-USD Internet Computer USD
13.15
-0.74%
 
LEO-USD UNUS SED LEO USD
5.91
+0.13%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.91
+4.58%
 
ETC-USD Ethereum Classic USD
28.38
-1.48%
 
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%
 
ATOM-USD Cosmos USD
8.46
-2.32%
 
CRO-USD Cronos USD
0.12
-0.84%
 
FIL-USD Filecoin USD
5.85
-0.62%
 
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
47.15
-1.80%
 
OKB-USD OKB USD
50.04
-0.24%
 
STX4847-USD Stacks USD
2.04
-3.85%
 
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
2,803.44
-1.49%
 
WIF-USD dogwifhat USD
2.59
-7.64%
 
VET-USD VeChain USD
0.04
-2.54%
 
SUI20947-USD Sui USD
1.07
-1.28%
 
XMR-USD Monero USD
135.68
-0.16%
 
FTM-USD Fantom USD
0.89
+1.66%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
INJ-USD Injective USD
24.87
-0.50%
 
RUNE-USD THORChain USD
6.71
-1.97%
 
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
+0.49%
 
ONDO-USD Ondo USD
0.96
-6.92%
 
BSV-USD Bitcoin SV USD
67.22
+2.30%
 
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
96.78
-0.98%
 
FLR-USD Flare USD
0.03
-1.30%
 
ENA-USD Ethena USD
0.74
+2.32%
 
NEO-USD Neo USD
15.44
-1.48%
 
EGLD-USD MultiversX USD
39.88
-2.30%
 
AXS-USD Axie Infinity USD
7.39
-1.31%
 
CHZ-USD Chiliz USD
0.12
-2.59%
 
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
-0.91%
 
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%