CCC - CoinMarketCap USD

First Digital USD USD (FDUSD-USD)

1.00 -0.00 (-0.02%)
As of 7:41 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 0.999785 1.000262 0.999098 0.999610 0.999610 2,759,610,368
May 18, 2024 1.000216 1.001685 0.998885 0.999638 0.999638 2,887,607,331
May 17, 2024 0.999686 1.001463 0.998404 1.000216 1.000216 5,690,904,259
May 16, 2024 0.999300 1.001627 0.998554 0.999686 0.999686 6,175,975,749
May 15, 2024 1.000201 1.001780 0.998314 0.999235 0.999235 7,469,365,547
May 14, 2024 1.000439 1.001781 0.998615 1.000201 1.000201 6,315,215,670
May 13, 2024 1.000293 1.002676 0.998509 1.000439 1.000439 7,316,666,306
May 12, 2024 1.000299 1.002038 0.999006 1.000293 1.000293 3,138,674,249
May 11, 2024 0.999837 1.001818 0.999198 1.000299 1.000299 3,252,381,446
May 10, 2024 1.000146 1.002455 0.998494 0.999837 0.999837 6,003,197,986
May 9, 2024 0.999803 1.002223 0.998785 1.000146 1.000146 6,698,689,969
May 8, 2024 1.000320 1.002214 0.998395 0.999803 0.999803 7,994,022,736
May 7, 2024 0.999695 1.002277 0.998414 1.000320 1.000320 7,325,224,043
May 6, 2024 1.000097 1.002583 0.998701 0.999695 0.999695 6,885,656,078
May 5, 2024 0.999906 1.001843 0.998252 1.000097 1.000097 3,617,893,875
May 4, 2024 1.000452 1.001576 0.998516 0.999906 0.999906 3,888,837,209
May 3, 2024 0.999138 1.001837 0.996909 1.000452 1.000452 6,989,442,045
May 2, 2024 0.997046 1.001547 0.996119 0.999138 0.999138 7,606,727,357
May 1, 2024 0.997731 1.001202 0.995270 0.997046 0.997046 10,103,244,888
Apr 30, 2024 0.999506 1.001198 0.995506 0.997731 0.997731 8,913,349,129
Apr 29, 2024 0.999397 1.001781 0.997712 0.999506 0.999506 6,834,410,061
Apr 28, 2024 0.999319 1.001498 0.997598 0.999397 0.999397 4,194,052,325
Apr 27, 2024 1.000141 1.002164 0.997827 0.999319 0.999319 4,405,105,654
Apr 26, 2024 1.000272 1.002527 0.998742 1.000141 1.000141 5,966,332,539
Apr 25, 2024 1.000152 1.002915 0.998185 1.000272 1.000272 11,075,573,983
Apr 24, 2024 1.002561 1.003737 0.997856 1.000236 1.000236 8,947,911,303
Apr 23, 2024 1.001353 1.004886 1.000472 1.002561 1.002561 8,770,976,460
Apr 22, 2024 1.000046 1.002874 0.998421 1.001353 1.001353 7,669,051,564
Apr 21, 2024 1.000075 1.001642 0.998291 1.000046 1.000046 5,375,919,114
Apr 20, 2024 0.999773 1.002170 0.998538 1.000075 1.000075 5,543,987,549
Apr 19, 2024 0.999766 1.003073 0.997716 0.999773 0.999773 9,704,031,309
Apr 18, 2024 0.999737 1.002115 0.997238 0.999766 0.999766 7,843,033,345
Apr 17, 2024 0.999524 1.002069 0.997314 0.999737 0.999737 10,576,841,662
Apr 16, 2024 0.999464 1.002116 0.997433 0.999524 0.999524 9,227,315,496
Apr 15, 2024 1.001345 1.003409 0.997727 0.999437 0.999437 9,278,718,202
Apr 14, 2024 1.002312 1.004089 0.998684 1.001384 1.001384 10,413,423,237
Apr 13, 2024 1.002997 1.005330 0.998421 1.002312 1.002312 10,512,622,875
Apr 12, 2024 1.000536 1.006533 0.999721 1.002996 1.002996 11,215,537,236
Apr 11, 2024 1.000762 1.002295 0.998196 1.000536 1.000536 7,592,880,999
Apr 10, 2024 0.998886 1.001651 0.997190 1.000762 1.000762 10,937,614,893
Apr 9, 2024 0.997814 1.001258 0.996480 0.998886 0.998886 10,917,654,050
Apr 8, 2024 0.999340 1.000761 0.997065 0.997814 0.997814 7,224,141,210
Apr 7, 2024 1.002498 1.003588 0.998940 0.999340 0.999340 4,739,885,372
Apr 6, 2024 1.003455 1.004891 1.001323 1.002498 1.002498 4,852,148,323
Apr 5, 2024 1.007803 1.009740 1.000787 1.003455 1.003455 8,331,705,725
Apr 4, 2024 0.999763 1.008058 0.998717 1.007694 1.007694 8,453,444,222
Apr 3, 2024 0.998829 1.001590 0.996309 0.999650 0.999650 9,789,246,059
Apr 2, 2024 0.997248 1.001323 0.996712 0.998829 0.998829 11,922,430,801
Apr 1, 2024 1.002479 1.004274 0.997155 0.997248 0.997248 8,505,057,853
Mar 31, 2024 1.006500 1.007697 1.002079 1.002479 1.002479 4,997,487,512
Mar 30, 2024 1.005012 1.009050 1.004229 1.006500 1.006500 5,410,469,444
Mar 29, 2024 0.998915 1.005246 0.997697 1.005012 1.005012 6,964,416,258
Mar 28, 2024 0.998228 1.000286 0.996822 0.998915 0.998915 7,340,062,811
Mar 27, 2024 0.998845 1.001174 0.996159 0.998228 0.998228 8,555,283,121
Mar 26, 2024 1.000150 1.002034 0.996655 0.998845 0.998845 7,044,846,683
Mar 25, 2024 0.999948 1.001433 0.997921 1.000150 1.000150 7,848,771,922
Mar 24, 2024 0.999188 1.001202 0.997912 0.999948 0.999948 5,664,689,806
Mar 23, 2024 0.997840 1.000888 0.997450 0.999188 0.999188 5,636,181,706
Mar 22, 2024 0.999352 1.001572 0.996610 0.997840 0.997840 8,978,283,055
Mar 21, 2024 0.999903 1.002068 0.997071 0.999352 0.999352 9,956,347,144
Mar 20, 2024 0.996684 1.001705 0.995285 0.999903 0.999903 13,397,947,399
Mar 19, 2024 0.997789 0.999824 0.994737 0.996858 0.996858 20,659,862,336
Mar 18, 2024 0.996352 0.999474 0.994365 0.997789 0.997789 15,869,444,374
Mar 17, 2024 0.997895 1.000654 0.995899 0.997763 0.997763 11,809,538,196
Mar 16, 2024 1.000595 1.002173 0.996257 0.997895 0.997895 13,548,543,638
Mar 15, 2024 0.999952 1.013093 0.996889 1.000597 1.000597 21,048,545,890
Mar 14, 2024 1.002800 1.004711 0.997117 0.999997 0.999997 17,411,963,576
Mar 13, 2024 0.999518 1.003972 0.998222 1.002800 1.002800 15,175,526,128
Mar 12, 2024 0.998469 1.002832 0.996489 0.999518 0.999518 19,537,316,079
Mar 11, 2024 1.000975 1.002552 0.997446 0.998469 0.998469 21,105,052,395
Mar 10, 2024 1.003968 1.005517 1.000117 1.000975 1.000975 12,475,221,320
Mar 9, 2024 1.002083 1.005374 1.001984 1.003968 1.003968 6,852,982,117
Mar 8, 2024 1.003839 1.005863 0.998863 1.002086 1.002086 18,875,724,816
Mar 7, 2024 1.001351 1.005275 0.999934 1.003839 1.003839 16,789,176,011
Mar 6, 2024 0.997719 1.004721 0.995427 1.001351 1.001351 22,331,618,425
Mar 5, 2024 0.999303 1.000469 0.985427 0.997719 0.997719 24,781,907,937
Mar 4, 2024 0.999264 1.000425 0.996830 0.999228 0.999228 17,210,446,920
Mar 3, 2024 0.998117 1.000981 0.997571 0.999374 0.999374 7,164,470,583
Mar 2, 2024 0.998897 0.999589 0.997697 0.998158 0.998158 6,162,596,471
Mar 1, 2024 0.997465 1.000116 0.996429 0.998812 0.998812 9,880,728,660
Feb 29, 2024 0.999083 0.999399 0.995135 0.997670 0.997670 16,083,740,779
Feb 28, 2024 0.999463 1.001031 0.997626 0.999304 0.999304 16,268,044,592
Feb 27, 2024 1.000006 1.001154 0.998345 0.999542 0.999542 10,821,815,440
Feb 26, 2024 1.000531 1.001517 0.998578 1.000006 1.000006 7,591,891,594
Feb 25, 2024 1.001781 1.002061 0.999668 1.000318 1.000318 3,543,865,293
Feb 24, 2024 1.001757 1.002865 1.001007 1.001781 1.001781 2,770,704,332
Feb 23, 2024 1.001513 1.003484 1.000231 1.001875 1.001875 5,310,887,956
Feb 22, 2024 1.003983 1.004684 1.000649 1.001825 1.001825 6,646,019,059
Feb 21, 2024 0.998207 1.004604 0.997602 1.003952 1.003952 7,589,566,849
Feb 20, 2024 0.997977 0.999838 0.997233 0.998156 0.998156 7,617,424,072
Feb 19, 2024 0.999963 1.000242 0.997656 0.997977 0.997977 5,614,223,166
Feb 18, 2024 1.000233 1.000855 0.998959 0.999783 0.999783 3,688,124,852
Feb 17, 2024 1.000924 1.001571 0.999511 1.000252 1.000252 3,799,354,778
Feb 16, 2024 1.000837 1.002389 0.999503 1.000563 1.000563 5,675,544,947
Feb 15, 2024 1.001649 1.002314 0.999750 1.000751 1.000751 7,588,769,292
Feb 14, 2024 1.001996 1.003329 1.000146 1.001621 1.001621 6,436,172,168
Feb 13, 2024 1.003755 1.004407 1.000792 1.001979 1.001979 5,957,267,412
Feb 12, 2024 1.004893 1.006335 1.003523 1.003795 1.003795 6,727,858,727
Feb 11, 2024 1.004799 1.006605 1.003548 1.004798 1.004798 4,186,377,417
Feb 10, 2024 1.004823 1.006368 1.003787 1.004864 1.004864 3,375,972,211
Feb 9, 2024 1.003050 1.006018 1.001814 1.004670 1.004670 8,052,832,355
Feb 8, 2024 1.000209 1.004102 0.999465 1.003030 1.003030 5,835,242,758
Feb 7, 2024 1.000038 1.000800 0.998530 0.999821 0.999821 4,168,930,739
Feb 6, 2024 0.998997 1.000914 0.998476 1.000032 1.000032 4,145,394,467
Feb 5, 2024 1.000016 1.000788 0.998482 0.998931 0.998931 4,947,893,653
Feb 4, 2024 0.999746 1.000731 0.998996 1.000028 1.000028 2,740,589,007
Feb 3, 2024 0.999594 1.000022 0.998414 0.999731 0.999731 1,958,655,713
Feb 2, 2024 1.000035 1.000608 0.998262 0.999471 0.999471 3,948,167,363
Feb 1, 2024 0.999224 1.001439 0.998359 1.000099 1.000099 5,220,929,364
Jan 31, 2024 0.999618 1.001238 0.998668 0.999224 0.999224 6,028,892,955
Jan 30, 2024 1.000130 1.001069 0.999282 0.999900 0.999900 5,193,260,072
Jan 29, 2024 0.999661 1.001407 0.999049 1.000130 1.000130 3,793,190,169
Jan 28, 2024 0.999633 1.000875 0.998599 0.999743 0.999743 3,062,946,965
Jan 27, 2024 0.998852 1.000125 0.998666 0.999656 0.999656 1,695,563,581
Jan 26, 2024 0.998724 1.000720 0.997907 0.999355 0.999355 5,945,845,002
Jan 25, 2024 0.998368 1.000020 0.997726 0.998677 0.998677 3,385,543,860
Jan 24, 2024 0.999162 1.000499 0.997073 0.998368 0.998368 4,159,034,519
Jan 23, 2024 1.000339 1.001942 0.997807 0.999162 0.999162 5,775,332,706
Jan 22, 2024 1.001457 1.003447 0.999667 1.000339 1.000339 6,234,332,064
Jan 21, 2024 1.002788 1.002788 1.000630 1.000936 1.000936 1,271,911,214
Jan 20, 2024 1.003348 1.004727 1.001328 1.002486 1.002486 1,932,717,684
Jan 19, 2024 1.003210 1.005299 1.001547 1.003348 1.003348 4,390,189,168
Jan 18, 2024 1.001425 1.003697 1.000682 1.003205 1.003205 4,390,431,222
Jan 17, 2024 1.001666 1.004001 0.998956 1.001320 1.001320 4,439,943,038
Jan 16, 2024 1.003179 1.004214 1.000741 1.001864 1.001864 4,163,763,436
Jan 15, 2024 0.997646 1.004291 0.997626 1.003085 1.003085 4,397,940,831
Jan 14, 2024 0.998556 0.999430 0.997551 0.998093 0.998093 2,482,206,479
Jan 13, 2024 0.998169 0.999733 0.997452 0.998556 0.998556 3,004,276,148
Jan 12, 2024 0.998484 1.000723 0.995817 0.998594 0.998594 5,497,257,627
Jan 11, 2024 0.999352 1.000644 0.996710 0.998560 0.998560 6,008,299,157
Jan 10, 2024 0.998745 1.002864 0.997988 0.999051 0.999051 6,052,072,457
Jan 9, 2024 0.998685 1.004061 0.997064 0.998953 0.998953 4,920,545,871
Jan 8, 2024 1.000418 1.005687 0.998310 0.998990 0.998990 4,602,597,999
Jan 7, 2024 1.001524 1.002551 0.999164 1.000418 1.000418 2,005,515,812
Jan 6, 2024 1.001724 1.002875 1.000614 1.000973 1.000973 1,623,757,699
Jan 5, 2024 1.001925 1.006051 1.000463 1.001546 1.001546 3,736,595,354
Jan 4, 2024 1.000488 1.003001 0.999401 1.002004 1.002004 4,107,177,100
Jan 3, 2024 0.999043 1.007949 0.998361 1.000495 1.000495 4,222,253,723
Jan 2, 2024 1.000238 1.000942 0.998375 0.998664 0.998664 4,209,535,594
Jan 1, 2024 0.998722 1.000863 0.998131 1.000267 1.000267 1,849,332,074
Dec 31, 2023 1.000353 1.000788 0.998022 0.998690 0.998690 1,827,028,435
Dec 30, 2023 1.000960 1.002163 0.999088 1.000353 1.000353 1,624,841,521
Dec 29, 2023 1.001628 1.003580 0.999898 1.000960 1.000960 2,825,388,380
Dec 28, 2023 1.002541 1.004059 1.000172 1.001628 1.001628 5,962,638,938
Dec 27, 2023 1.000065 1.004566 0.998737 1.002714 1.002714 2,554,164,109
Dec 26, 2023 0.999532 1.003531 0.997982 0.999842 0.999842 2,476,599,267
Dec 25, 2023 0.999835 1.001802 0.998399 0.999361 0.999361 1,985,359,630
Dec 24, 2023 1.000790 1.002924 0.999068 0.999791 0.999791 1,541,826,851
Dec 23, 2023 1.000955 1.002915 0.999821 1.000709 1.000709 1,255,521,284
Dec 22, 2023 1.000066 1.002990 0.998997 1.001053 1.001053 2,336,055,109
Dec 21, 2023 0.999657 1.001360 0.999045 0.999955 0.999955 3,013,714,218
Dec 20, 2023 1.000666 1.001991 0.998767 0.999707 0.999707 3,536,096,828
Dec 19, 2023 0.998853 1.003562 0.997581 1.000642 1.000642 3,637,706,132
Dec 18, 2023 0.996802 0.999337 0.996702 0.998890 0.998890 3,330,804,639
Dec 17, 2023 0.997351 0.999861 0.995847 0.997529 0.997529 2,257,839,365
Dec 16, 2023 1.000743 1.001661 0.997034 0.997691 0.997691 2,175,118,649
Dec 15, 2023 1.001190 1.002030 0.999836 1.001347 1.001347 2,515,078,206
Dec 14, 2023 1.003131 1.003836 1.000302 1.001190 1.001190 3,328,628,359
Dec 13, 2023 1.004841 1.008187 1.001303 1.003090 1.003090 3,451,892,818
Dec 12, 2023 1.000082 1.006886 0.999835 1.004523 1.004523 3,666,168,856
Dec 11, 2023 0.999440 1.003401 0.995982 1.000270 1.000270 4,359,062,331
Dec 10, 2023 0.999659 1.000817 0.998614 0.999307 0.999307 1,263,284,185
Dec 9, 2023 0.999723 1.001776 0.998873 0.999565 0.999565 1,802,872,849
Dec 8, 2023 0.999768 1.001306 0.999039 0.999714 0.999714 2,419,445,392
Dec 7, 2023 0.999866 1.001684 0.999050 0.999784 0.999784 2,918,530,628
Dec 6, 2023 1.000610 1.001684 0.998938 1.000430 1.000430 3,564,344,615
Dec 5, 2023 1.000015 1.001458 0.998174 1.000387 1.000387 3,258,216,800
Dec 4, 2023 0.999963 1.001120 0.998180 1.000067 1.000067 3,258,280,596
Dec 3, 2023 0.999972 1.000397 0.998833 0.999987 0.999987 1,595,316,571
Dec 2, 2023 0.999689 1.000581 0.999316 0.999943 0.999943 1,406,753,592
Dec 1, 2023 0.999484 1.000926 0.999122 0.999702 0.999702 2,399,646,970
Nov 30, 2023 1.000019 1.000962 0.999116 0.999601 0.999601 1,790,343,533
Nov 29, 2023 0.999718 1.000918 0.999091 0.999875 0.999875 1,965,123,851
Nov 28, 2023 0.998598 1.000555 0.998413 0.999635 0.999635 2,175,604,129
Nov 27, 2023 0.999626 0.999649 0.997848 0.998522 0.998522 1,986,586,265
Nov 26, 2023 0.999990 1.000114 0.998760 0.999626 0.999626 1,343,607,780
Nov 25, 2023 0.999671 1.000329 0.999122 1.000015 1.000015 857,335,491
Nov 24, 2023 0.999932 1.000503 0.998401 0.999861 0.999861 2,089,216,630
Nov 23, 2023 0.999987 1.000217 0.999188 0.999932 0.999932 1,485,775,909
Nov 22, 2023 0.998438 1.000685 0.998310 0.999987 0.999987 2,202,676,866
Nov 21, 2023 1.000621 1.000754 0.998707 0.999051 0.999051 2,439,701,806
Nov 20, 2023 1.000178 1.001163 0.999677 1.000511 1.000511 1,895,786,913
Nov 19, 2023 1.000417 1.000814 0.999758 1.000430 1.000430 1,052,599,142
Nov 18, 2023 1.000079 1.000757 0.999733 1.000400 1.000400 1,001,173,621
Nov 17, 2023 0.999863 1.000525 0.999402 1.000333 1.000333 1,921,298,477
Nov 16, 2023 1.000917 1.001409 0.999315 1.000049 1.000049 2,659,113,396
Nov 15, 2023 1.000034 1.001297 0.999472 1.000805 1.000805 2,287,889,646
Nov 14, 2023 0.999875 1.000616 0.999083 1.000129 1.000129 2,358,089,100
Nov 13, 2023 0.999544 1.000532 0.999116 0.999971 0.999971 1,988,913,239
Nov 12, 2023 0.998848 0.999971 0.998776 0.999671 0.999671 1,135,034,681
Nov 11, 2023 0.999136 0.999920 0.998723 0.998767 0.998767 1,280,884,193
Nov 10, 2023 0.999186 0.999868 0.998759 0.999307 0.999307 2,012,844,855
Nov 9, 2023 0.999854 1.000618 0.998046 0.999310 0.999310 2,876,716,698
Nov 8, 2023 0.999904 1.000306 0.999198 0.999766 0.999766 1,569,499,366
Nov 7, 2023 0.999582 1.000857 0.999046 0.999904 0.999904 1,626,273,783
Nov 6, 2023 0.999655 1.000397 0.999429 0.999646 0.999646 1,228,475,308
Nov 5, 2023 1.000164 1.000515 0.999437 0.999842 0.999842 1,016,952,246
Nov 4, 2023 1.000253 1.000855 0.999691 1.000167 1.000167 726,406,591
Nov 3, 2023 0.999933 1.000682 0.999036 1.000216 1.000216 1,490,993,495
Nov 2, 2023 1.000682 1.001325 0.999289 0.999898 0.999898 2,150,928,056
Nov 1, 2023 1.000955 1.001484 0.999456 1.000697 1.000697 1,983,400,210
Oct 31, 2023 1.002301 1.002742 1.000227 1.000955 1.000955 1,932,570,361
Oct 30, 2023 1.002573 1.002836 1.000836 1.002272 1.002272 1,828,212,684
Oct 29, 2023 1.001958 1.002807 1.001452 1.002355 1.002355 1,117,030,428
Oct 28, 2023 1.001131 1.002283 1.000663 1.001943 1.001943 1,133,503,387
Oct 27, 2023 0.999921 1.001630 0.999485 1.000909 1.000909 1,881,323,707
Oct 26, 2023 0.999966 1.000435 0.999372 0.999921 0.999921 2,037,924,400
Oct 25, 2023 0.999408 1.000570 0.999092 0.999980 0.999980 3,011,913,842
Oct 24, 2023 0.999881 1.000894 0.998630 0.999240 0.999240 3,956,608,982
Oct 23, 2023 1.000100 1.000857 0.998108 0.999855 0.999855 3,058,087,084
Oct 22, 2023 1.000102 1.000417 0.999625 0.999848 0.999848 1,237,205,060
Oct 21, 2023 1.000110 1.000409 0.999632 1.000094 1.000094 1,390,463,611
Oct 20, 2023 1.000285 1.000907 0.999613 1.000129 1.000129 2,168,670,563
Oct 19, 2023 1.000045 1.000863 0.999696 1.000384 1.000384 1,772,787,267
Oct 18, 2023 1.000550 1.001765 0.999715 1.000037 1.000037 1,405,633,032
Oct 17, 2023 1.000529 1.001381 1.000098 1.000541 1.000541 1,659,001,265
Oct 16, 2023 1.000244 1.001889 0.996066 1.000661 1.000661 2,495,879,707
Oct 15, 2023 1.000319 1.000836 0.999450 1.000251 1.000251 968,438,917
Oct 14, 2023 1.000059 1.000677 0.999933 1.000379 1.000379 647,090,265
Oct 13, 2023 0.999645 1.000770 0.999383 1.000156 1.000156 1,555,667,051
Oct 12, 2023 0.999852 1.000958 0.998482 0.999626 0.999626 1,420,693,905
Oct 11, 2023 1.000418 1.001101 0.999711 0.999852 0.999852 1,885,974,623
Oct 10, 2023 0.999506 1.001143 0.998499 1.000553 1.000553 1,865,888,143
Oct 9, 2023 0.999626 1.000242 0.998253 0.999441 0.999441 1,724,752,004
Oct 8, 2023 0.999902 1.000305 0.999178 0.999719 0.999719 1,219,220,921
Oct 7, 2023 0.999910 1.000519 0.999482 0.999874 0.999874 1,061,929,827
Oct 6, 2023 0.999529 1.000494 0.998931 1.000004 1.000004 1,713,443,661
Oct 5, 2023 0.999912 1.000679 0.999388 0.999534 0.999534 1,446,575,805
Oct 4, 2023 0.999512 1.000284 0.998982 0.999943 0.999943 1,380,037,646
Oct 3, 2023 0.999655 1.000156 0.999139 0.999520 0.999520 1,337,062,797
Oct 2, 2023 0.999536 1.000984 0.998882 0.999655 0.999655 1,516,120,266
Oct 1, 2023 0.999822 1.000614 0.999096 0.999536 0.999536 674,369,915
Sep 30, 2023 0.999439 1.000081 0.999279 0.999834 0.999834 344,781,356
Sep 29, 2023 0.999649 1.000149 0.999097 0.999439 0.999439 936,611,157
Sep 28, 2023 0.999221 1.000446 0.998855 0.999563 0.999563 1,208,827,234
Sep 27, 2023 0.999170 1.000233 0.998583 0.999179 0.999179 967,591,548
Sep 26, 2023 0.999482 1.000208 0.999034 0.999170 0.999170 588,893,159
Sep 25, 2023 0.999690 1.000488 0.999082 0.999592 0.999592 843,402,142
Sep 24, 2023 0.999640 1.000621 0.999235 0.999692 0.999692 382,497,760
Sep 23, 2023 0.999802 1.000402 0.999406 0.999678 0.999678 214,204,003
Sep 22, 2023 0.999777 1.000168 0.999232 0.999763 0.999763 534,281,736
Sep 21, 2023 1.000109 1.000756 0.999364 0.999758 0.999758 650,455,306
Sep 17, 2023 0.999846 1.000606 0.999727 1.000055 1.000055 168,453,745
Sep 16, 2023 0.999858 1.000759 0.999620 0.999920 0.999920 206,828,487
Sep 15, 2023 0.999917 1.000644 0.999496 0.999938 0.999938 438,289,254
Sep 14, 2023 0.999968 1.000946 0.999559 0.999888 0.999888 503,451,449
Sep 13, 2023 0.999583 1.000687 0.999204 0.999984 0.999984 467,524,074
Sep 12, 2023 0.999405 1.000605 0.999021 0.999583 0.999583 552,763,307
Sep 11, 2023 0.999276 0.999974 0.998542 0.999434 0.999434 384,834,529
Sep 10, 2023 0.999534 1.000155 0.999185 0.999252 0.999252 149,986,543
Sep 9, 2023 0.999556 1.000259 0.999211 0.999505 0.999505 85,466,387
Sep 8, 2023 0.999783 1.000131 0.998978 0.999556 0.999556 172,167,903
Sep 7, 2023 0.999033 1.000088 0.998301 0.999626 0.999626 130,135,022
Sep 6, 2023 0.999356 0.999618 0.998626 0.998948 0.998948 77,068,875
Sep 5, 2023 0.999138 0.999694 0.998727 0.999270 0.999270 65,808,688
Sep 4, 2023 0.999205 0.999664 0.998814 0.999103 0.999103 53,942,917
Sep 3, 2023 0.999422 1.000085 0.998931 0.999353 0.999353 42,631,369
Sep 2, 2023 0.998984 0.999785 0.998694 0.999333 0.999333 42,334,762
Sep 1, 2023 0.998759 0.999504 0.998403 0.998930 0.998930 109,540,823
Aug 31, 2023 0.999279 1.000799 0.997177 0.998758 0.998758 158,533,026
Aug 30, 2023 0.999437 1.000239 0.998703 0.999137 0.999137 79,118,364
Aug 29, 2023 0.999156 1.000811 0.997026 0.999634 0.999634 177,085,822
Aug 28, 2023 0.999836 1.001618 0.998584 0.999196 0.999196 37,687,747
Aug 27, 2023 0.999775 1.001983 0.999513 0.999816 0.999816 12,039,534
Aug 26, 2023 1.000153 1.000558 0.999360 0.999819 0.999819 10,707,303
Aug 25, 2023 1.000052 1.001248 0.992337 1.000155 1.000155 75,724,942
Aug 24, 2023 1.000228 1.000678 0.998790 1.000226 1.000226 100,640,308
Aug 23, 2023 0.999914 1.001096 0.998733 1.000293 1.000293 31,959,223
Aug 22, 2023 1.000108 1.001025 0.999349 0.999767 0.999767 18,829,174
Aug 21, 2023 1.000215 1.001043 0.999539 1.000165 1.000165 17,683,310
Aug 20, 2023 1.000027 1.000828 0.999681 1.000312 1.000312 14,840,813
Aug 19, 2023 0.999736 1.000600 0.999531 1.000399 1.000399 17,889,073
Aug 18, 2023 1.000293 1.001591 0.998847 0.999787 0.999787 44,840,335
Aug 17, 2023 0.999446 1.001915 0.997945 1.000124 1.000124 101,360,657
Aug 16, 2023 0.999278 1.001422 0.998310 0.999541 0.999541 54,499,861
Aug 15, 2023 0.998938 1.000490 0.997221 0.999260 0.999260 41,165,477
Aug 14, 2023 0.999052 0.999394 0.997902 0.999119 0.999119 23,312,931
Aug 13, 2023 0.999532 1.000166 0.998818 0.999035 0.999035 12,365,120
Aug 12, 2023 0.999416 1.000492 0.999402 0.999516 0.999516 9,320,732
Aug 11, 2023 0.999488 1.000240 0.998588 0.999406 0.999406 14,724,681
Aug 10, 2023 0.999989 1.000187 0.998931 0.999415 0.999415 20,056,248
Aug 9, 2023 1.000357 1.000974 0.998499 0.999968 0.999968 19,174,934
Aug 8, 2023 0.999512 1.001396 0.999207 1.000304 1.000304 23,699,132
Aug 7, 2023 0.999190 1.000133 0.998126 0.999474 0.999474 20,288,148
Aug 6, 2023 0.999974 1.000266 0.998895 0.999180 0.999180 23,427,884
Aug 5, 2023 0.999922 1.000356 0.999337 0.999931 0.999931 22,851,526
Aug 4, 2023 1.000478 1.001237 0.999477 0.999907 0.999907 29,014,607
Aug 3, 2023 0.999897 1.000994 0.999644 1.000572 1.000572 23,911,403
Aug 2, 2023 1.000598 1.001046 0.999659 0.999993 0.999993 68,809,616
Aug 1, 2023 1.001017 1.002443 0.999468 1.000649 1.000649 206,319,710
Jul 31, 2023 1.001017 1.002443 0.999468 1.001001 1.001001 625,629
Jul 30, 2023 1.001017 1.002443 0.999468 1.001001 1.001001 625,629
Jul 29, 2023 1.001557 1.059593 1.000027 1.001001 1.001001 625,629
Jul 28, 2023 1.001162 1.002452 0.999533 1.001668 1.001668 1,356,037
Jul 27, 2023 1.001066 1.004021 0.998775 1.001171 1.001171 414,185
Jul 26, 2023 0.999849 1.002448 0.998651 1.001077 1.001077 5,662,764

Related Tickers

BTC-USD Bitcoin USD
67,234.02
+0.28%
 
ETH-USD Ethereum USD
3,115.98
+0.31%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
BNB-USD BNB USD
580.04
-0.07%
 
SOL-USD Solana USD
173.72
+0.40%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,111.98
+0.39%
 
XRP-USD XRP USD
0.52
-0.50%
 
TON11419-USD Toncoin USD
6.52
+1.33%
 
DOGE-USD Dogecoin USD
0.15
-0.58%
 
ADA-USD Cardano USD
0.48
-0.35%
 
SHIB-USD Shiba Inu USD
0.00
-0.52%
 
AVAX-USD Avalanche USD
36.94
-0.93%
 
WTRX-USD Wrapped TRON USD
0.12
-1.63%
 
TRX-USD TRON USD
0.12
-1.64%
 
WBTC-USD Wrapped Bitcoin USD
67,102.70
+0.10%
 
DOT-USD Polkadot USD
7.11
-1.33%
 
LINK-USD Chainlink USD
16.65
+2.14%
 
BCH-USD Bitcoin Cash USD
492.26
+1.41%
 
NEAR-USD NEAR Protocol USD
7.97
-1.15%
 
MATIC-USD Polygon USD
0.71
-1.76%
 
LTC-USD Litecoin USD
84.01
-0.70%
 
ICP-USD Internet Computer USD
13.22
-1.58%
 
LEO-USD UNUS SED LEO USD
5.91
-0.03%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.91
+4.64%
 
ETC-USD Ethereum Classic USD
28.42
-1.81%
 
RNDR-USD Render USD
10.57
+5.47%
 
HBAR-USD Hedera USD
0.11
-0.23%
 
WHBAR-USD Wrapped HBAR USD
0.11
-2.05%
 
PEPE24478-USD Pepe USD
0.00
-6.28%
 
APT21794-USD Aptos USD
8.54
-1.35%
 
WEETH-USD Wrapped eETH USD
3,229.72
+0.36%
 
BTCB-USD Bitcoin BEP2 USD
67,122.23
+0.11%
 
IMX10603-USD Immutable USD
2.38
-1.21%
 
ATOM-USD Cosmos USD
8.49
-2.25%
 
CRO-USD Cronos USD
0.12
-0.54%
 
FIL-USD Filecoin USD
5.88
-0.76%
 
EZETH-USD Renzo Restaked ETH USD
3,060.07
+0.30%
 
MNT27075-USD Mantle USD
0.98
-1.60%
 
XLM-USD Stellar USD
0.11
-1.06%
 
AR-USD Arweave USD
47.29
-0.89%
 
OKB-USD OKB USD
50.08
-0.21%
 
STX4847-USD Stacks USD
2.05
-3.52%
 
GRT6719-USD The Graph USD
0.31
-1.91%
 
KAS-USD Kaspa USD
0.12
+1.07%
 
WBETH-USD Wrapped Beacon ETH USD
3,235.96
+0.26%
 
OP-USD Optimism USD
2.55
-1.31%
 
ARB11841-USD Arbitrum USD
1.01
-1.08%
 
TAO22974-USD Bittensor USD
388.46
+0.90%
 
MKR-USD Maker USD
2,810.27
-1.38%
 
WIF-USD dogwifhat USD
2.59
-7.54%
 
VET-USD VeChain USD
0.04
-2.54%
 
SUI20947-USD Sui USD
1.07
-0.71%
 
XMR-USD Monero USD
135.22
-0.69%
 
FTM-USD Fantom USD
0.88
-0.17%
 
USDE29470-USD Ethena USDe USD
1.00
-0.04%
 
INJ-USD Injective USD
25.05
+0.02%
 
RUNE-USD THORChain USD
6.73
-2.03%
 
THETA-USD Theta Network USD
2.21
-0.79%
 
FET-USD Fetch.ai USD
2.31
-2.77%
 
FLOKI-USD FLOKI USD
0.00
-2.58%
 
BONK-USD Bonk USD
0.00
+13.37%
 
RETH-USD Rocket Pool ETH USD
3,444.57
+0.37%
 
TIA22861-USD Celestia USD
9.42
+0.20%
 
JUP29210-USD Jupiter USD
1.24
-3.07%
 
CORE23254-USD Core USD
1.85
-0.92%
 
SEI-USD Sei USD
0.55
-2.66%
 
LDO-USD Lido DAO USD
1.74
-5.21%
 
BGB-USD Bitget Token USD
1.10
+1.21%
 
ALGO-USD Algorand USD
0.18
-2.21%
 
ZBU-USD Zeebu USD
4.25
+0.21%
 
GALA-USD Gala USD
0.05
-2.15%
 
AKT-USD Akash Network USD
5.81
-2.58%
 
FLOW-USD Flow USD
0.90
+0.97%
 
BSV-USD Bitcoin SV USD
67.22
+1.67%
 
ONDO-USD Ondo USD
0.95
-7.58%
 
AAVE-USD Aave USD
87.79
-1.07%
 
BEAM28298-USD Beam USD
0.03
+4.55%
 
AGIX-USD SingularityNET USD
0.96
-2.32%
 
VBNB-USD Venus BNB USD
14.11
-0.09%
 
BTT-USD BitTorrent(New) USD
0.00
+0.45%
 
QNT-USD Quant USD
97.03
-0.61%
 
DYDX-USD dYdX (Native) USD
2.04
-1.62%
 
FLR-USD Flare USD
0.03
-1.51%
 
ENA-USD Ethena USD
0.74
+2.26%
 
NEO-USD Neo USD
15.50
-1.36%
 
EGLD-USD MultiversX USD
40.02
-1.82%
 
AXS-USD Axie Infinity USD
7.42
-0.98%
 
CHZ-USD Chiliz USD
0.12
-1.92%
 
WLD-USD Worldcoin USD
4.92
-1.83%
 
MSOL-USD Marinade Staked SOL USD
206.09
+0.32%
 
CHEEL-USD Cheelee USD
19.13
+0.57%
 
JASMY-USD JasmyCoin USD
0.02
+2.70%
 
XEC-USD eCash USD
0.00
+4.42%
 
SAND-USD The Sandbox USD
0.44
-0.88%
 
W-USD Wormhole USD
0.56
-0.91%
 
CFX-USD Conflux USD
0.23
+3.10%
 
KCS-USD KuCoin Token USD
9.76
-0.92%