CCC - CoinMarketCap USD

Ethereum Classic USD (ETC-USD)

28.31 -0.52 (-1.80%)
As of 7:23 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 28.62 28.87 28.30 28.31 28.31 163,438,752
May 18, 2024 28.31 29.11 28.15 28.62 28.62 203,576,918
May 17, 2024 27.25 28.73 26.96 28.31 28.31 235,679,740
May 16, 2024 27.10 27.51 26.69 27.25 27.25 232,683,977
May 15, 2024 25.33 27.16 25.33 27.10 27.10 229,858,488
May 14, 2024 26.27 26.41 25.29 25.33 25.33 197,644,213
May 13, 2024 26.71 26.93 25.30 26.27 26.27 228,965,010
May 12, 2024 26.46 26.90 26.39 26.71 26.71 94,506,937
May 11, 2024 26.40 26.78 26.22 26.46 26.46 114,437,523
May 10, 2024 27.67 27.80 26.17 26.40 26.40 201,724,914
May 9, 2024 27.16 27.81 26.89 27.67 27.67 197,018,850
May 8, 2024 27.11 29.25 26.63 27.16 27.16 388,061,307
May 7, 2024 27.00 27.82 26.80 27.11 27.11 186,522,738
May 6, 2024 27.68 28.96 27.00 27.00 27.00 249,983,845
May 5, 2024 26.96 27.85 26.48 27.68 27.68 164,557,962
May 4, 2024 26.92 27.48 26.86 26.96 26.96 166,307,076
May 3, 2024 25.68 27.35 25.52 26.92 26.92 200,281,481
May 2, 2024 25.54 25.91 24.84 25.68 25.68 189,463,250
May 1, 2024 25.44 25.61 24.10 25.54 25.54 336,291,923
Apr 30, 2024 27.58 28.00 24.89 25.44 25.44 292,000,384
Apr 29, 2024 27.97 28.47 26.93 27.58 27.58 234,656,943
Apr 28, 2024 27.81 29.93 27.71 27.97 27.97 318,917,738
Apr 27, 2024 27.11 28.17 26.35 27.81 27.81 210,355,550
Apr 26, 2024 26.46 27.92 26.00 27.11 27.11 200,792,499
Apr 25, 2024 26.37 26.92 25.83 26.46 26.46 177,920,945
Apr 24, 2024 28.15 28.46 26.14 26.36 26.36 227,694,797
Apr 23, 2024 28.36 28.50 27.78 28.15 28.15 136,558,474
Apr 22, 2024 27.45 28.56 27.39 28.36 28.36 182,324,362
Apr 21, 2024 27.89 28.31 27.15 27.45 27.45 156,320,139
Apr 20, 2024 26.09 28.15 25.86 27.89 27.89 206,761,681
Apr 19, 2024 26.13 26.55 24.16 26.09 26.09 296,809,403
Apr 18, 2024 25.41 26.36 24.93 26.13 26.13 196,760,726
Apr 17, 2024 26.16 26.62 24.71 25.41 25.41 213,581,987
Apr 16, 2024 26.45 26.85 25.12 26.16 26.16 280,315,809
Apr 15, 2024 27.04 28.20 25.58 26.45 26.45 400,317,083
Apr 14, 2024 25.53 27.16 24.61 27.04 27.04 487,092,284
Apr 13, 2024 29.53 29.88 22.97 25.53 25.53 587,374,317
Apr 12, 2024 33.76 34.04 27.01 29.53 29.53 452,734,315
Apr 11, 2024 33.50 34.55 33.23 33.76 33.76 280,484,300
Apr 10, 2024 32.78 33.56 31.73 33.50 33.50 297,131,185
Apr 9, 2024 35.71 35.75 32.68 32.78 32.78 350,413,058
Apr 8, 2024 33.89 35.86 33.17 35.71 35.71 377,368,567
Apr 7, 2024 33.51 34.73 33.32 33.89 33.89 252,726,864
Apr 6, 2024 33.16 33.56 32.79 33.51 33.51 195,826,881
Apr 5, 2024 32.89 34.04 31.73 33.16 33.16 491,697,243
Apr 4, 2024 30.64 33.17 30.09 32.89 32.89 368,170,681
Apr 3, 2024 29.97 30.95 29.05 30.64 30.64 228,219,941
Apr 2, 2024 32.73 32.73 29.88 29.97 29.97 347,092,840
Apr 1, 2024 34.31 34.75 31.87 32.73 32.73 353,927,804
Mar 31, 2024 32.93 34.46 32.85 34.31 34.31 206,375,125
Mar 30, 2024 34.24 34.53 32.85 32.93 32.93 229,532,049
Mar 29, 2024 32.54 34.90 31.82 34.24 34.24 442,445,757
Mar 28, 2024 31.80 32.82 31.38 32.54 32.54 245,938,566
Mar 27, 2024 32.14 32.53 31.00 31.80 31.80 280,910,664
Mar 26, 2024 32.50 33.20 31.78 32.14 32.14 285,312,552
Mar 25, 2024 31.57 32.69 31.03 32.50 32.50 279,141,099
Mar 24, 2024 30.26 31.69 30.26 31.57 31.57 259,658,661
Mar 23, 2024 29.27 31.36 29.12 30.26 30.26 211,699,689
Mar 22, 2024 30.32 30.71 28.56 29.27 29.27 240,278,534
Mar 21, 2024 30.62 30.82 29.46 30.32 30.32 281,549,944
Mar 20, 2024 27.72 30.70 26.89 30.62 30.62 423,204,229
Mar 19, 2024 31.39 31.57 27.23 27.72 27.72 492,883,843
Mar 18, 2024 31.95 32.05 30.32 31.39 31.39 291,098,796
Mar 17, 2024 30.68 32.34 29.59 31.95 31.95 358,881,401
Mar 16, 2024 33.24 33.59 30.14 30.68 30.68 376,535,590
Mar 15, 2024 35.10 35.54 31.19 33.24 33.24 583,927,649
Mar 14, 2024 36.57 36.72 33.74 35.10 35.10 465,605,554
Mar 13, 2024 36.87 37.61 35.94 36.57 36.57 356,708,087
Mar 12, 2024 37.99 38.17 35.23 36.87 36.87 418,477,352
Mar 11, 2024 36.16 39.33 34.57 37.99 37.99 747,592,363
Mar 10, 2024 37.32 37.73 35.45 36.16 36.16 421,535,580
Mar 9, 2024 38.13 39.62 37.11 37.32 37.32 480,625,017
Mar 8, 2024 37.94 39.46 37.07 38.13 38.13 652,439,233
Mar 7, 2024 37.22 38.42 36.10 37.94 37.94 536,035,057
Mar 6, 2024 34.26 38.41 33.01 37.22 37.22 934,977,808
Mar 5, 2024 36.00 39.54 30.11 34.26 34.26 1,823,274,431
Mar 4, 2024 33.55 36.62 33.17 36.00 36.00 790,707,342
Mar 3, 2024 34.21 35.76 32.39 33.54 33.54 869,132,563
Mar 2, 2024 30.36 34.63 30.30 34.20 34.20 1,027,526,616
Mar 1, 2024 28.87 30.38 28.83 30.36 30.36 297,549,759
Feb 29, 2024 29.62 31.41 28.24 28.88 28.88 766,746,880
Feb 28, 2024 28.11 30.97 27.76 29.61 29.61 693,232,308
Feb 27, 2024 27.80 28.64 27.65 28.11 28.11 379,330,662
Feb 26, 2024 27.19 27.94 26.58 27.80 27.80 360,457,534
Feb 25, 2024 26.10 27.30 25.97 27.19 27.19 229,533,619
Feb 24, 2024 25.42 26.18 25.13 26.10 26.10 130,102,414
Feb 23, 2024 25.80 25.91 25.12 25.42 25.42 160,582,671
Feb 22, 2024 26.08 26.40 25.52 25.80 25.80 179,240,069
Feb 21, 2024 27.06 27.28 25.28 26.08 26.08 259,661,532
Feb 20, 2024 27.39 27.62 26.02 27.06 27.06 340,182,194
Feb 19, 2024 26.52 27.80 26.26 27.39 27.39 277,390,208
Feb 18, 2024 26.06 26.71 25.76 26.52 26.52 155,463,567
Feb 17, 2024 26.80 26.80 25.52 26.06 26.06 182,496,646
Feb 16, 2024 26.79 27.42 26.30 26.80 26.80 275,649,039
Feb 15, 2024 26.89 27.45 26.43 26.79 26.79 358,346,903
Feb 14, 2024 26.22 27.15 25.75 26.89 26.89 278,034,331
Feb 13, 2024 27.06 27.23 25.82 26.22 26.22 277,678,164
Feb 12, 2024 25.89 27.16 25.48 27.13 27.13 236,671,384
Feb 11, 2024 25.90 26.33 25.57 25.89 25.89 179,034,879
Feb 10, 2024 26.17 26.40 25.44 25.90 25.90 160,574,553
Feb 9, 2024 25.63 26.66 25.59 26.17 26.17 288,685,224
Feb 8, 2024 25.16 25.82 25.05 25.63 25.63 188,131,715
Feb 7, 2024 24.72 25.34 24.32 25.16 25.16 177,552,454
Feb 6, 2024 24.29 24.94 24.17 24.72 24.72 175,969,380
Feb 5, 2024 24.99 25.14 24.06 24.29 24.29 225,349,338
Feb 4, 2024 24.83 25.62 24.70 24.99 24.99 213,909,452
Feb 3, 2024 25.09 25.66 24.57 24.83 24.83 203,438,564
Feb 2, 2024 24.41 25.35 24.36 25.09 25.09 211,323,379
Feb 1, 2024 24.36 24.90 23.57 24.41 24.41 262,317,913
Jan 31, 2024 25.34 25.78 24.24 24.36 24.36 371,706,810
Jan 30, 2024 24.70 26.21 24.52 25.34 25.34 410,938,069
Jan 29, 2024 23.49 24.85 23.08 24.70 24.70 211,970,154
Jan 28, 2024 24.01 24.40 23.40 23.50 23.50 191,727,243
Jan 27, 2024 23.90 24.53 23.83 24.01 24.01 198,903,936
Jan 26, 2024 23.24 24.07 22.92 23.91 23.91 254,117,420
Jan 25, 2024 22.98 23.50 22.25 23.24 23.24 258,590,878
Jan 24, 2024 23.09 23.40 22.56 22.98 22.98 229,798,413
Jan 23, 2024 22.88 23.78 21.82 23.08 23.08 369,037,644
Jan 22, 2024 24.49 24.59 22.82 22.88 22.88 333,833,046
Jan 21, 2024 24.69 25.35 24.48 24.48 24.48 217,488,400
Jan 20, 2024 25.34 25.34 24.20 24.69 24.69 262,139,208
Jan 19, 2024 24.41 25.43 23.02 25.34 25.34 457,621,525
Jan 18, 2024 26.16 26.16 24.19 24.41 24.41 408,342,604
Jan 17, 2024 27.31 27.38 25.76 26.16 26.16 346,535,995
Jan 16, 2024 26.74 27.69 26.20 27.32 27.32 502,696,374
Jan 15, 2024 26.45 27.76 26.14 26.76 26.76 546,658,912
Jan 14, 2024 28.59 28.59 26.26 26.45 26.45 568,914,756
Jan 13, 2024 29.00 29.97 27.98 28.59 28.59 782,197,638
Jan 12, 2024 29.54 32.36 27.84 29.02 29.02 1,783,811,837
Jan 11, 2024 26.25 31.99 25.97 29.51 29.51 2,717,342,240
Jan 10, 2024 21.19 26.31 20.49 26.22 26.22 1,077,458,957
Jan 9, 2024 20.33 21.19 19.62 21.19 21.19 365,999,857
Jan 8, 2024 19.24 20.42 18.50 20.33 20.33 237,158,856
Jan 7, 2024 19.88 20.03 19.09 19.24 19.24 122,322,213
Jan 6, 2024 20.12 20.22 19.38 19.88 19.88 169,594,311
Jan 5, 2024 20.50 20.61 19.47 20.12 20.12 203,060,517
Jan 4, 2024 20.03 20.69 19.89 20.50 20.50 208,865,143
Jan 3, 2024 22.00 22.41 19.48 20.03 20.03 387,454,680
Jan 2, 2024 22.50 23.01 21.98 22.00 22.00 250,417,181
Jan 1, 2024 21.91 22.50 21.54 22.50 22.50 177,075,162
Dec 31, 2023 22.28 22.42 21.69 21.91 21.91 177,735,070
Dec 30, 2023 22.47 23.18 22.20 22.28 22.28 260,320,118
Dec 29, 2023 22.50 23.33 21.97 22.46 22.46 481,680,130
Dec 28, 2023 22.69 24.20 22.13 22.50 22.50 681,559,681
Dec 27, 2023 20.82 22.69 20.37 22.69 22.69 363,920,203
Dec 26, 2023 21.47 21.47 20.21 20.82 20.82 228,053,755
Dec 25, 2023 20.88 21.63 20.70 21.47 21.47 182,146,996
Dec 24, 2023 21.48 21.66 20.71 20.88 20.88 200,481,891
Dec 23, 2023 21.92 22.10 21.14 21.49 21.49 203,998,249
Dec 22, 2023 20.65 22.09 20.61 21.92 21.92 452,865,387
Dec 21, 2023 20.17 20.85 20.01 20.65 20.65 161,158,100
Dec 20, 2023 19.65 20.51 19.64 20.17 20.17 165,865,192
Dec 19, 2023 19.90 20.14 19.46 19.65 19.65 133,500,538
Dec 18, 2023 19.99 20.05 18.92 19.90 19.90 192,709,536
Dec 17, 2023 20.73 20.73 19.92 19.99 19.99 146,605,293
Dec 16, 2023 19.92 20.75 19.81 20.73 20.73 152,079,671
Dec 15, 2023 20.88 20.89 19.88 19.92 19.92 152,466,359
Dec 14, 2023 20.74 20.97 20.30 20.88 20.88 209,343,194
Dec 13, 2023 20.31 20.88 19.53 20.74 20.74 192,771,356
Dec 12, 2023 20.15 20.53 19.90 20.32 20.32 202,030,314
Dec 11, 2023 21.95 22.00 19.51 20.15 20.15 384,504,880
Dec 10, 2023 22.07 22.45 21.52 21.95 21.95 226,915,871
Dec 9, 2023 22.26 23.27 21.98 22.07 22.07 375,657,175
Dec 8, 2023 21.97 22.59 21.79 22.26 22.26 310,134,328
Dec 7, 2023 20.26 22.20 20.26 21.97 21.97 556,633,646
Dec 6, 2023 20.26 20.75 19.93 20.26 20.26 390,528,737
Dec 5, 2023 19.95 20.42 19.42 20.26 20.26 311,832,176
Dec 4, 2023 19.82 20.37 19.58 19.95 19.95 320,803,112
Dec 3, 2023 19.60 19.97 19.43 19.82 19.82 193,962,209
Dec 2, 2023 18.97 19.65 18.96 19.60 19.60 127,973,015
Dec 1, 2023 18.64 19.09 18.56 18.97 18.97 131,315,122
Nov 30, 2023 18.74 18.81 18.51 18.64 18.64 239,514,391
Nov 29, 2023 18.84 19.04 18.58 18.74 18.74 153,470,499
Nov 28, 2023 18.56 18.99 18.23 18.84 18.84 160,019,303
Nov 27, 2023 19.11 19.18 18.24 18.56 18.56 174,492,983
Nov 26, 2023 19.44 19.54 18.81 19.12 19.12 147,354,691
Nov 25, 2023 19.21 19.50 19.18 19.44 19.44 104,702,459
Nov 24, 2023 18.92 19.50 18.88 19.21 19.21 146,934,078
Nov 23, 2023 19.01 19.18 18.74 18.92 18.92 112,303,390
Nov 22, 2023 18.15 19.29 18.10 19.01 19.01 166,675,928
Nov 21, 2023 19.45 19.61 17.97 18.15 18.15 209,997,243
Nov 20, 2023 19.62 19.94 19.36 19.45 19.45 159,457,866
Nov 19, 2023 19.21 19.62 18.92 19.62 19.62 108,421,552
Nov 18, 2023 19.36 19.38 18.53 19.22 19.22 148,865,570
Nov 17, 2023 19.29 19.68 18.53 19.36 19.36 230,551,001
Nov 16, 2023 19.88 20.54 19.00 19.29 19.29 334,380,912
Nov 15, 2023 19.08 19.88 18.83 19.88 19.88 211,183,093
Nov 14, 2023 20.04 20.15 18.66 19.08 19.08 254,373,129
Nov 13, 2023 20.04 21.07 19.65 20.04 20.04 364,225,555
Nov 12, 2023 20.04 20.33 19.36 20.04 20.04 213,838,113
Nov 11, 2023 20.78 20.79 19.60 20.04 20.04 290,524,179
Nov 10, 2023 20.62 21.75 20.29 20.78 20.78 652,543,799
Nov 9, 2023 18.37 20.62 18.27 20.62 20.62 699,714,007
Nov 8, 2023 18.14 18.44 18.04 18.37 18.37 141,189,284
Nov 7, 2023 18.51 18.52 17.58 18.14 18.14 140,040,965
Nov 6, 2023 18.01 18.80 17.74 18.51 18.51 219,291,457
Nov 5, 2023 17.51 18.23 17.43 18.01 18.01 199,413,349
Nov 4, 2023 17.26 17.58 17.16 17.51 17.51 90,516,996
Nov 3, 2023 17.30 17.31 16.78 17.26 17.26 175,494,960
Nov 2, 2023 17.78 17.94 16.99 17.30 17.30 207,034,506
Nov 1, 2023 17.47 17.97 17.09 17.78 17.78 282,733,068
Oct 31, 2023 16.79 17.70 16.57 17.47 17.47 316,837,547
Oct 30, 2023 16.66 16.90 16.34 16.79 16.79 146,964,245
Oct 29, 2023 16.23 16.69 16.09 16.66 16.66 101,780,542
Oct 28, 2023 16.08 16.37 16.06 16.23 16.23 101,169,603
Oct 27, 2023 16.57 16.57 15.93 16.08 16.08 139,826,534
Oct 26, 2023 16.39 17.10 16.17 16.57 16.57 246,941,547
Oct 25, 2023 16.46 16.75 16.23 16.39 16.39 156,451,809
Oct 24, 2023 16.61 17.24 16.22 16.45 16.45 255,999,831
Oct 23, 2023 15.86 16.71 15.73 16.61 16.61 178,926,983
Oct 22, 2023 15.74 15.86 15.40 15.83 15.83 76,986,349
Oct 21, 2023 15.30 15.79 15.27 15.74 15.74 85,309,440
Oct 20, 2023 14.81 15.48 14.76 15.30 15.30 92,640,126
Oct 19, 2023 14.83 14.86 14.67 14.81 14.81 65,610,813
Oct 18, 2023 14.96 15.05 14.81 14.83 14.83 71,275,877
Oct 17, 2023 15.26 15.26 14.87 14.96 14.96 85,201,974
Oct 16, 2023 14.94 15.72 14.94 15.26 15.26 115,123,412
Oct 15, 2023 15.00 15.05 14.88 14.94 14.94 46,060,696
Oct 14, 2023 14.85 15.02 14.84 15.00 15.00 38,864,506
Oct 13, 2023 14.77 14.95 14.72 14.84 14.84 58,882,802
Oct 12, 2023 14.93 15.02 14.72 14.77 14.77 71,885,800
Oct 11, 2023 14.95 14.96 14.71 14.93 14.93 62,288,480
Oct 10, 2023 15.04 15.14 14.85 14.95 14.95 57,250,183
Oct 9, 2023 15.51 15.51 14.82 15.04 15.04 83,609,010
Oct 8, 2023 15.65 15.70 15.42 15.51 15.51 52,286,969
Oct 7, 2023 15.73 15.77 15.57 15.65 15.65 61,436,403
Oct 6, 2023 15.45 15.83 15.44 15.73 15.73 79,309,320
Oct 5, 2023 15.65 15.78 15.46 15.46 15.46 87,112,236
Oct 4, 2023 15.68 15.70 15.32 15.65 15.65 96,136,569
Oct 3, 2023 16.17 16.59 15.66 15.68 15.68 189,328,517
Oct 2, 2023 16.68 16.86 16.08 16.17 16.17 143,890,448
Oct 1, 2023 16.36 16.78 16.25 16.68 16.68 91,646,004
Sep 30, 2023 15.88 16.81 15.84 16.37 16.37 105,815,020
Sep 29, 2023 15.80 16.00 15.74 15.88 15.88 68,970,399
Sep 28, 2023 15.34 15.94 15.33 15.80 15.80 80,080,403
Sep 27, 2023 15.09 15.68 15.06 15.34 15.34 102,247,619
Sep 26, 2023 15.22 15.27 14.98 15.09 15.09 65,685,073
Sep 25, 2023 15.08 15.33 15.04 15.22 15.22 68,276,141
Sep 24, 2023 15.26 15.38 15.04 15.08 15.08 60,491,751
Sep 23, 2023 15.19 15.28 15.15 15.26 15.26 47,538,697
Sep 22, 2023 15.22 15.31 15.12 15.19 15.19 56,709,996
Sep 21, 2023 15.58 15.63 15.14 15.22 15.22 79,965,558
Sep 20, 2023 15.76 15.79 15.43 15.58 15.58 91,268,601
Sep 19, 2023 15.69 15.94 15.63 15.76 15.76 77,078,766
Sep 18, 2023 15.41 16.01 15.30 15.69 15.69 94,248,079
Sep 17, 2023 15.65 15.65 15.28 15.40 15.40 58,624,215
Sep 16, 2023 15.69 15.93 15.53 15.66 15.66 95,846,688
Sep 15, 2023 15.25 15.81 15.23 15.69 15.69 120,074,888
Sep 14, 2023 15.16 15.35 15.03 15.25 15.25 121,426,956
Sep 13, 2023 14.98 15.19 14.87 15.16 15.16 112,188,326
Sep 12, 2023 14.70 15.24 14.69 14.98 14.98 83,603,125
Sep 11, 2023 15.09 15.15 14.47 14.70 14.70 83,212,536
Sep 10, 2023 15.40 15.40 14.85 15.09 15.09 71,426,901
Sep 9, 2023 15.41 15.49 15.36 15.40 15.40 37,922,555
Sep 8, 2023 15.57 15.64 15.27 15.41 15.41 52,837,023
Sep 7, 2023 15.49 15.66 15.34 15.57 15.57 49,967,991
Sep 6, 2023 15.38 15.61 15.22 15.49 15.49 69,874,315
Sep 5, 2023 15.36 15.42 15.16 15.37 15.37 62,896,692
Sep 4, 2023 15.38 15.53 15.21 15.36 15.36 65,387,079
Sep 3, 2023 15.46 15.51 15.28 15.38 15.38 58,045,044
Sep 2, 2023 15.39 15.51 15.31 15.46 15.46 63,935,520
Sep 1, 2023 15.50 15.62 15.25 15.39 15.39 84,319,220
Aug 31, 2023 16.03 16.18 15.33 15.50 15.50 116,117,946
Aug 30, 2023 16.88 16.90 16.02 16.03 16.03 116,906,061
Aug 29, 2023 15.91 17.17 15.60 16.88 16.88 176,637,461
Aug 28, 2023 16.01 16.01 15.65 15.91 15.91 69,780,181
Aug 27, 2023 15.86 16.03 15.79 16.01 16.01 62,912,978
Aug 26, 2023 16.00 16.07 15.76 15.86 15.86 52,039,101
Aug 25, 2023 16.04 16.08 15.76 16.00 16.00 75,525,219
Aug 24, 2023 16.18 16.21 15.83 16.04 16.04 73,759,326
Aug 23, 2023 15.50 16.21 15.49 16.18 16.18 99,635,381
Aug 22, 2023 15.79 15.82 15.09 15.50 15.50 88,711,318
Aug 21, 2023 15.56 15.90 15.47 15.79 15.79 117,841,571
Aug 20, 2023 15.55 15.63 15.38 15.56 15.56 71,233,002
Aug 19, 2023 15.42 15.71 15.31 15.54 15.54 74,493,653
Aug 18, 2023 14.97 15.79 14.94 15.42 15.42 148,865,339
Aug 17, 2023 16.23 16.35 13.94 14.97 14.97 184,209,729
Aug 16, 2023 16.71 16.73 15.89 16.23 16.23 109,377,419
Aug 15, 2023 17.50 17.50 16.44 16.71 16.71 117,434,721
Aug 14, 2023 17.51 17.60 17.39 17.50 17.50 74,151,757
Aug 13, 2023 17.72 17.80 17.47 17.51 17.51 71,696,120
Aug 12, 2023 17.62 17.73 17.60 17.72 17.72 61,291,312
Aug 11, 2023 17.70 17.73 17.56 17.62 17.62 65,259,199
Aug 10, 2023 17.84 17.86 17.64 17.70 17.70 82,081,038
Aug 9, 2023 17.95 18.05 17.71 17.84 17.84 127,456,660
Aug 8, 2023 17.67 18.11 17.58 17.95 17.95 110,866,601
Aug 7, 2023 17.81 17.96 17.38 17.67 17.67 113,527,985
Aug 6, 2023 17.91 17.98 17.81 17.81 17.81 71,580,698
Aug 5, 2023 17.91 17.94 17.73 17.92 17.92 71,390,238
Aug 4, 2023 17.94 18.11 17.78 17.91 17.91 105,368,578
Aug 3, 2023 18.07 18.15 17.84 17.94 17.94 111,933,015
Aug 2, 2023 18.53 18.57 17.95 18.07 18.07 119,575,727
Aug 1, 2023 18.49 18.54 18.02 18.53 18.53 133,739,671
Jul 31, 2023 18.87 19.02 18.43 18.49 18.49 129,275,511
Jul 30, 2023 18.62 19.08 18.42 18.87 18.87 176,443,654
Jul 29, 2023 18.48 18.62 18.42 18.62 18.62 73,729,017
Jul 28, 2023 18.35 18.78 18.35 18.48 18.48 118,292,608
Jul 27, 2023 18.30 18.41 18.06 18.35 18.35 88,837,045
Jul 26, 2023 18.08 18.46 17.95 18.30 18.30 103,996,072
Jul 25, 2023 18.12 18.17 17.97 18.08 18.08 100,195,117
Jul 24, 2023 18.70 18.74 17.92 18.12 18.12 140,825,821
Jul 23, 2023 18.47 18.88 18.42 18.70 18.70 112,838,229
Jul 22, 2023 18.74 18.86 18.38 18.47 18.47 109,579,676
Jul 21, 2023 18.69 18.89 18.62 18.74 18.74 112,149,210
Jul 20, 2023 18.79 19.02 18.53 18.69 18.69 140,163,260
Jul 19, 2023 18.75 19.07 18.74 18.79 18.79 125,558,545
Jul 18, 2023 19.08 19.15 18.54 18.75 18.75 130,632,153
Jul 17, 2023 18.80 19.16 18.65 19.08 19.08 145,849,231
Jul 16, 2023 19.25 19.39 18.79 18.80 18.80 123,609,138
Jul 15, 2023 19.10 19.71 19.00 19.25 19.25 134,552,774
Jul 14, 2023 20.20 20.32 18.55 19.10 19.10 269,090,606
Jul 13, 2023 18.80 20.21 18.63 20.21 20.21 234,436,192
Jul 12, 2023 18.89 19.14 18.58 18.80 18.80 107,463,231
Jul 11, 2023 18.94 19.04 18.63 18.89 18.89 104,222,158
Jul 10, 2023 18.62 19.30 18.24 18.93 18.93 154,960,455
Jul 9, 2023 18.99 19.13 18.58 18.62 18.62 98,112,392
Jul 8, 2023 19.20 19.30 18.71 18.99 18.99 113,510,198
Jul 7, 2023 18.78 19.27 18.64 19.20 19.20 152,680,231
Jul 6, 2023 19.40 20.06 18.68 18.77 18.77 235,540,240
Jul 5, 2023 19.51 19.69 18.67 19.40 19.40 197,834,391
Jul 4, 2023 20.02 20.40 19.42 19.51 19.51 189,811,230
Jul 3, 2023 20.38 20.71 19.87 20.02 20.02 214,731,297
Jul 2, 2023 20.89 20.89 19.79 20.38 20.38 328,877,830
Jul 1, 2023 20.96 23.11 20.71 20.89 20.89 773,491,982
Jun 30, 2023 18.01 21.10 18.01 20.97 20.97 877,096,516
Jun 29, 2023 17.50 18.52 17.48 18.01 18.01 153,800,471
Jun 28, 2023 18.69 18.69 17.30 17.51 17.51 181,311,863
Jun 27, 2023 18.61 18.90 18.31 18.69 18.69 193,456,623
Jun 26, 2023 18.36 19.40 17.88 18.62 18.62 287,432,575
Jun 25, 2023 19.33 19.43 18.18 18.36 18.36 217,231,644
Jun 24, 2023 18.85 19.67 18.15 19.34 19.34 387,531,305
Jun 23, 2023 16.65 19.06 16.64 18.85 18.85 318,253,898
Jun 22, 2023 16.79 17.46 16.56 16.65 16.65 162,814,719
Jun 21, 2023 15.80 16.96 15.77 16.80 16.80 197,537,711
Jun 20, 2023 15.36 15.81 15.02 15.80 15.80 102,088,587
Jun 19, 2023 15.23 15.42 15.12 15.36 15.36 84,043,880
Jun 18, 2023 15.33 15.52 15.15 15.23 15.23 83,291,246
Jun 17, 2023 15.23 15.53 15.12 15.33 15.33 83,444,573
Jun 16, 2023 15.05 15.25 14.76 15.23 15.23 92,176,641
Jun 15, 2023 14.74 15.14 14.67 15.05 15.05 106,217,309
Jun 14, 2023 15.25 15.34 14.48 14.74 14.74 98,842,105
Jun 13, 2023 15.15 15.47 15.05 15.25 15.25 99,172,916
Jun 12, 2023 15.08 15.25 14.82 15.15 15.15 99,473,343
Jun 11, 2023 15.07 15.34 14.89 15.08 15.08 101,667,604
Jun 10, 2023 16.94 16.95 13.42 15.07 15.07 328,662,649
Jun 9, 2023 16.99 17.16 16.83 16.94 16.94 88,461,211
Jun 8, 2023 16.91 17.09 16.81 16.99 16.99 87,553,513
Jun 7, 2023 17.60 17.61 16.78 16.91 16.91 100,753,379
Jun 6, 2023 17.02 17.66 16.94 17.60 17.60 100,312,340
Jun 5, 2023 18.22 18.23 16.69 17.02 17.02 141,812,820
Jun 4, 2023 18.14 18.39 18.10 18.22 18.22 67,454,282
Jun 3, 2023 18.15 18.31 18.06 18.14 18.14 68,680,251
Jun 2, 2023 17.82 18.19 17.72 18.15 18.15 74,861,876
Jun 1, 2023 18.01 18.06 17.71 17.82 17.82 71,630,669
May 31, 2023 18.27 18.33 17.86 18.01 18.01 66,162,040
May 30, 2023 18.37 18.47 18.21 18.27 18.27 68,180,229
May 29, 2023 18.55 18.61 18.26 18.37 18.37 65,344,018
May 28, 2023 18.18 18.65 18.16 18.55 18.55 71,689,479
May 27, 2023 18.04 18.21 17.92 18.18 18.18 50,501,435
May 26, 2023 17.72 18.27 17.65 18.04 18.04 71,091,860
May 25, 2023 17.79 17.82 17.48 17.72 17.72 81,572,297
May 24, 2023 18.37 18.38 17.60 17.79 17.79 91,036,659
May 23, 2023 18.25 18.52 18.19 18.37 18.37 79,210,090
May 22, 2023 17.94 18.47 17.80 18.25 18.25 86,222,141
May 21, 2023 18.33 18.39 17.89 17.94 17.94 70,454,419
May 20, 2023 18.31 18.43 18.20 18.33 18.33 62,343,202
May 19, 2023 18.34 18.47 18.27 18.31 18.31 64,827,297

Related Tickers

BTC-USD Bitcoin USD
67,103.22
-0.07%
 
ETH-USD Ethereum USD
3,107.37
+0.10%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
578.58
-0.23%
 
SOL-USD Solana USD
172.70
-0.14%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,106.02
+0.29%
 
XRP-USD XRP USD
0.52
-0.68%
 
TON11419-USD Toncoin USD
6.51
+1.47%
 
DOGE-USD Dogecoin USD
0.15
-1.02%
 
ADA-USD Cardano USD
0.48
-0.62%
 
SHIB-USD Shiba Inu USD
0.00
-0.50%
 
AVAX-USD Avalanche USD
36.79
-1.36%
 
WTRX-USD Wrapped TRON USD
0.12
-1.52%
 
TRX-USD TRON USD
0.12
-1.63%
 
WBTC-USD Wrapped Bitcoin USD
67,016.97
+0.15%
 
DOT-USD Polkadot USD
7.08
-1.69%
 
BCH-USD Bitcoin Cash USD
490.31
+1.28%
 
LINK-USD Chainlink USD
16.44
+0.79%
 
NEAR-USD NEAR Protocol USD
7.91
-1.07%
 
MATIC-USD Polygon USD
0.70
-1.87%
 
LTC-USD Litecoin USD
83.87
-0.34%
 
ICP-USD Internet Computer USD
13.15
-0.66%
 
LEO-USD UNUS SED LEO USD
5.89
-0.30%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.92
+4.63%
 
RNDR-USD Render USD
10.48
+4.59%
 
WHBAR-USD Wrapped HBAR USD
0.11
-2.41%
 
HBAR-USD Hedera USD
0.11
-0.66%
 
PEPE24478-USD Pepe USD
0.00
-6.37%
 
APT21794-USD Aptos USD
8.53
-1.50%
 
WEETH-USD Wrapped eETH USD
3,227.58
+0.31%
 
BTCB-USD Bitcoin BEP2 USD
67,044.40
+0.18%
 
FDUSD-USD First Digital USD USD
1.00
-0.04%
 
IMX10603-USD Immutable USD
2.37
-1.61%
 
ATOM-USD Cosmos USD
8.45
-2.46%
 
CRO-USD Cronos USD
0.12
-0.77%
 
FIL-USD Filecoin USD
5.85
-0.81%
 
EZETH-USD Renzo Restaked ETH USD
3,058.15
+0.43%
 
MNT27075-USD Mantle USD
0.97
-1.70%
 
XLM-USD Stellar USD
0.11
-1.36%
 
AR-USD Arweave USD
46.91
-2.04%
 
OKB-USD OKB USD
50.03
-0.19%
 
STX4847-USD Stacks USD
2.04
-3.96%
 
GRT6719-USD The Graph USD
0.31
-2.51%
 
KAS-USD Kaspa USD
0.12
+0.69%
 
WBETH-USD Wrapped Beacon ETH USD
3,226.38
+0.07%
 
OP-USD Optimism USD
2.54
-1.47%
 
ARB11841-USD Arbitrum USD
1.01
-1.34%
 
TAO22974-USD Bittensor USD
383.10
-0.21%
 
MKR-USD Maker USD
2,802.18
-1.74%
 
WIF-USD dogwifhat USD
2.58
-7.97%
 
VET-USD VeChain USD
0.04
-2.65%
 
SUI20947-USD Sui USD
1.07
-0.66%
 
XMR-USD Monero USD
135.66
-0.28%
 
FTM-USD Fantom USD
0.88
-0.02%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
INJ-USD Injective USD
24.86
-0.77%
 
RUNE-USD THORChain USD
6.71
-2.22%
 
THETA-USD Theta Network USD
2.19
-1.83%
 
FET-USD Fetch.ai USD
2.28
-3.48%
 
FLOKI-USD FLOKI USD
0.00
-2.98%
 
BONK-USD Bonk USD
0.00
+13.18%
 
RETH-USD Rocket Pool ETH USD
3,444.48
+0.42%
 
TIA22861-USD Celestia USD
9.41
-0.79%
 
JUP29210-USD Jupiter USD
1.23
-3.06%
 
CORE23254-USD Core USD
1.84
-1.23%
 
SEI-USD Sei USD
0.54
-3.07%
 
BGB-USD Bitget Token USD
1.10
+0.91%
 
LDO-USD Lido DAO USD
1.73
-5.40%
 
ALGO-USD Algorand USD
0.18
-2.80%
 
ZBU-USD Zeebu USD
4.24
+0.18%
 
AKT-USD Akash Network USD
5.84
-2.03%
 
GALA-USD Gala USD
0.05
-1.51%
 
FLOW-USD Flow USD
0.90
+0.44%
 
BSV-USD Bitcoin SV USD
67.11
+1.85%
 
ONDO-USD Ondo USD
0.95
-8.55%
 
AAVE-USD Aave USD
87.46
-1.57%
 
BEAM28298-USD Beam USD
0.03
+3.83%
 
AGIX-USD SingularityNET USD
0.95
-2.81%
 
VBNB-USD Venus BNB USD
14.08
-0.16%
 
BTT-USD BitTorrent(New) USD
0.00
+0.57%
 
QNT-USD Quant USD
96.69
-1.01%
 
FLR-USD Flare USD
0.03
-1.33%
 
DYDX-USD dYdX (Native) USD
2.03
-1.99%
 
ENA-USD Ethena USD
0.73
+2.09%
 
NEO-USD Neo USD
15.43
-1.70%
 
EGLD-USD MultiversX USD
39.80
-2.48%
 
AXS-USD Axie Infinity USD
7.39
-1.34%
 
CHZ-USD Chiliz USD
0.12
-2.70%
 
WLD-USD Worldcoin USD
4.89
-2.17%
 
MSOL-USD Marinade Staked SOL USD
205.89
+0.14%
 
CHEEL-USD Cheelee USD
19.07
-0.17%
 
XEC-USD eCash USD
0.00
+4.43%
 
JASMY-USD JasmyCoin USD
0.02
+1.24%
 
SAND-USD The Sandbox USD
0.44
-1.11%
 
W-USD Wormhole USD
0.55
-1.62%
 
KCS-USD KuCoin Token USD
9.75
-1.03%
 
CFX-USD Conflux USD
0.23
+2.16%