CCC - CoinMarketCap USD

Fetch.ai USD (FET-USD)

2.29 -0.10 (-4.20%)
As of 4:32 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 2.2783 2.3099 2.2744 2.2879 2.2879 145,985,952
May 17, 2024 2.2809 2.3821 2.2257 2.3472 2.3472 252,001,491
May 16, 2024 2.2551 2.3381 2.1642 2.2809 2.2809 290,251,133
May 15, 2024 2.0019 2.2728 1.9774 2.2551 2.2551 310,676,955
May 14, 2024 2.1208 2.1371 1.9846 2.0019 2.0019 197,739,920
May 13, 2024 2.1675 2.2175 2.0254 2.1208 2.1208 185,608,215
May 12, 2024 2.1906 2.2384 2.1543 2.1675 2.1675 90,299,933
May 11, 2024 2.2094 2.2583 2.1812 2.1906 2.1906 110,195,313
May 10, 2024 2.2638 2.3602 2.1407 2.2094 2.2094 219,118,043
May 9, 2024 2.1535 2.3031 2.1320 2.2638 2.2638 223,088,487
May 8, 2024 2.3377 2.4061 2.1263 2.1535 2.1535 210,761,937
May 7, 2024 2.3780 2.4977 2.3370 2.3377 2.3377 228,683,820
May 6, 2024 2.3572 2.5129 2.3190 2.3780 2.3780 310,022,893
May 5, 2024 2.1595 2.3768 2.1075 2.3572 2.3572 250,138,171
May 4, 2024 2.1713 2.2425 2.1367 2.1595 2.1595 150,354,020
May 3, 2024 2.0032 2.2129 1.9575 2.1713 2.1713 211,611,743
May 2, 2024 2.0157 2.0509 1.9291 2.0032 2.0032 161,959,999
May 1, 2024 2.0253 2.0532 1.8712 2.0157 2.0157 252,784,449
Apr 30, 2024 2.1678 2.1953 1.9288 2.0253 2.0253 212,698,673
Apr 29, 2024 2.1607 2.1976 2.0901 2.1678 2.1678 166,814,426
Apr 28, 2024 2.1844 2.2821 2.1449 2.1607 2.1607 143,642,767
Apr 27, 2024 2.1560 2.1949 2.0694 2.1844 2.1844 145,083,798
Apr 26, 2024 2.2990 2.3070 2.1371 2.1560 2.1560 168,524,486
Apr 25, 2024 2.2704 2.3782 2.2099 2.2990 2.2990 226,823,119
Apr 24, 2024 2.4493 2.6343 2.2292 2.2703 2.2703 339,611,336
Apr 23, 2024 2.4680 2.5584 2.3948 2.4493 2.4493 214,115,173
Apr 22, 2024 2.4176 2.5266 2.3833 2.4680 2.4680 216,851,020
Apr 21, 2024 2.4893 2.5609 2.3709 2.4177 2.4177 245,298,942
Apr 20, 2024 2.1083 2.4997 2.0749 2.4893 2.4893 303,837,946
Apr 19, 2024 2.0476 2.1818 1.8590 2.1083 2.1083 287,663,009
Apr 18, 2024 1.9846 2.0896 1.8887 2.0476 2.0476 204,138,224
Apr 17, 2024 2.1095 2.1318 1.8820 1.9846 1.9846 242,795,670
Apr 16, 2024 2.0509 2.1220 1.9373 2.1095 2.1095 293,220,406
Apr 15, 2024 2.2236 2.3826 2.0105 2.0518 2.0518 405,216,453
Apr 14, 2024 1.9564 2.2505 1.8664 2.2240 2.2240 502,636,076
Apr 13, 2024 2.1420 2.2483 1.6324 1.9564 1.9564 539,126,272
Apr 12, 2024 2.5490 2.5853 1.9192 2.1420 2.1420 412,046,138
Apr 11, 2024 2.6629 2.7319 2.5136 2.5490 2.5490 211,957,997
Apr 10, 2024 2.5879 2.6914 2.4369 2.6629 2.6629 230,999,755
Apr 9, 2024 2.8117 2.8436 2.5562 2.5879 2.5879 188,718,731
Apr 8, 2024 2.7065 2.8465 2.6326 2.8117 2.8117 214,141,197
Apr 7, 2024 2.6329 2.7946 2.6243 2.7065 2.7065 175,653,036
Apr 6, 2024 2.6137 2.6801 2.5896 2.6329 2.6329 144,150,687
Apr 5, 2024 2.6987 2.7239 2.5160 2.6137 2.6137 228,438,428
Apr 4, 2024 2.5873 2.8773 2.5331 2.6987 2.6987 332,192,340
Apr 3, 2024 2.6721 2.7636 2.5138 2.5874 2.5874 290,931,136
Apr 2, 2024 2.8835 2.8835 2.6021 2.6721 2.6721 366,713,651
Apr 1, 2024 3.0524 3.0816 2.8311 2.8834 2.8834 323,263,343
Mar 31, 2024 3.2086 3.2643 3.0090 3.0524 3.0524 326,179,123
Mar 30, 2024 3.1046 3.2230 2.9596 3.2086 3.2086 395,484,811
Mar 29, 2024 3.2631 3.3593 3.0947 3.1045 3.1045 399,424,911
Mar 28, 2024 3.1029 3.4743 3.0145 3.2631 3.2631 774,566,927
Mar 27, 2024 2.8351 3.3276 2.8186 3.1029 3.1029 1,090,597,888
Mar 26, 2024 2.6665 3.0342 2.6620 2.8351 2.8351 654,886,841
Mar 25, 2024 2.5814 2.7288 2.4894 2.6665 2.6665 348,588,314
Mar 24, 2024 2.4190 2.6476 2.3894 2.5814 2.5814 216,207,391
Mar 23, 2024 2.4258 2.5493 2.3920 2.4190 2.4190 194,373,213
Mar 22, 2024 2.5187 2.5818 2.3656 2.4258 2.4258 279,393,415
Mar 21, 2024 2.7515 2.7601 2.5034 2.5187 2.5187 362,750,634
Mar 20, 2024 2.3715 2.8432 2.3589 2.7515 2.7515 680,789,378
Mar 19, 2024 2.4892 2.5986 2.1684 2.3715 2.3715 695,878,244
Mar 18, 2024 2.8146 2.8760 2.4582 2.4892 2.4892 594,767,753
Mar 17, 2024 2.4141 3.0128 2.3629 2.8146 2.8146 792,895,135
Mar 16, 2024 2.6757 2.6864 2.2914 2.4141 2.4141 444,772,214
Mar 15, 2024 2.8523 2.8649 2.4082 2.6757 2.6757 746,808,898
Mar 14, 2024 2.6607 2.9833 2.5464 2.8523 2.8523 699,053,310
Mar 13, 2024 2.6808 2.8500 2.5939 2.6607 2.6607 411,417,075
Mar 12, 2024 2.7032 2.8077 2.5459 2.6808 2.6808 499,376,050
Mar 11, 2024 2.7771 2.9495 2.6768 2.7032 2.7032 507,942,916
Mar 10, 2024 3.0823 3.1238 2.6792 2.7771 2.7771 541,418,006
Mar 9, 2024 2.7557 3.0959 2.7045 3.0824 3.0824 790,493,938
Mar 8, 2024 2.5962 2.9448 2.4639 2.7557 2.7557 886,747,998
Mar 7, 2024 2.4193 2.8469 2.4131 2.5957 2.5957 1,109,446,577
Mar 6, 2024 1.7347 2.4631 1.6996 2.4193 2.4193 1,005,862,565
Mar 5, 2024 1.7235 1.9097 1.3437 1.7347 1.7347 539,397,666
Mar 4, 2024 1.7740 1.9105 1.7026 1.7233 1.7233 393,970,142
Mar 3, 2024 1.8053 1.9646 1.7239 1.7745 1.7745 389,022,220
Mar 2, 2024 1.7219 1.9314 1.5779 1.8056 1.8056 482,113,050
Mar 1, 2024 1.4616 1.8306 1.4616 1.7198 1.7198 611,087,103
Feb 29, 2024 1.3604 1.5146 1.2881 1.4613 1.4613 382,783,997
Feb 28, 2024 1.0756 1.3705 1.0701 1.3629 1.3629 476,090,047
Feb 27, 2024 1.1161 1.1216 1.0627 1.0758 1.0758 147,883,716
Feb 26, 2024 1.1038 1.1487 1.0551 1.1161 1.1161 191,954,947
Feb 25, 2024 1.0793 1.1375 1.0758 1.1040 1.1040 189,404,680
Feb 24, 2024 1.0574 1.0940 0.9811 1.0794 1.0794 190,535,510
Feb 23, 2024 1.1032 1.2252 1.0353 1.0574 1.0574 310,158,543
Feb 22, 2024 1.1421 1.2023 1.0377 1.1030 1.1030 402,976,553
Feb 21, 2024 1.0586 1.1584 0.9452 1.1442 1.1442 380,305,471
Feb 20, 2024 0.9781 1.0831 0.8772 1.0592 1.0592 428,670,830
Feb 19, 2024 0.8236 0.9916 0.8236 0.9772 0.9772 315,108,764
Feb 18, 2024 0.7877 0.8721 0.7847 0.8236 0.8236 258,479,522
Feb 17, 2024 0.7076 0.7874 0.6891 0.7874 0.7874 169,469,948
Feb 16, 2024 0.6540 0.7297 0.6498 0.7076 0.7076 162,749,933
Feb 15, 2024 0.6820 0.6877 0.6452 0.6539 0.6539 68,656,382
Feb 14, 2024 0.6681 0.6851 0.6534 0.6820 0.6820 63,638,560
Feb 13, 2024 0.6689 0.6831 0.6507 0.6681 0.6681 75,819,753
Feb 12, 2024 0.6321 0.6723 0.6234 0.6690 0.6690 76,628,226
Feb 11, 2024 0.6278 0.6478 0.6230 0.6327 0.6327 58,517,456
Feb 10, 2024 0.6081 0.6344 0.6030 0.6276 0.6276 60,380,305
Feb 9, 2024 0.5589 0.6151 0.5571 0.6080 0.6080 88,010,843
Feb 8, 2024 0.5581 0.5636 0.5474 0.5588 0.5588 35,729,126
Feb 7, 2024 0.5284 0.5626 0.5257 0.5582 0.5582 40,065,667
Feb 6, 2024 0.5263 0.5411 0.5212 0.5284 0.5284 33,343,099
Feb 5, 2024 0.5239 0.5417 0.5101 0.5262 0.5262 43,432,832
Feb 4, 2024 0.5616 0.5617 0.5226 0.5239 0.5239 42,758,905
Feb 3, 2024 0.5689 0.5733 0.5544 0.5616 0.5616 29,036,186
Feb 2, 2024 0.5416 0.5774 0.5400 0.5689 0.5689 56,900,584
Feb 1, 2024 0.5667 0.5751 0.5394 0.5416 0.5416 58,879,732
Jan 31, 2024 0.6002 0.6015 0.5644 0.5669 0.5669 54,159,181
Jan 30, 2024 0.6276 0.6400 0.5962 0.6003 0.6003 53,289,011
Jan 29, 2024 0.6017 0.6317 0.5936 0.6276 0.6276 41,764,262
Jan 28, 2024 0.6242 0.6318 0.5951 0.6017 0.6017 37,244,880
Jan 27, 2024 0.6109 0.6242 0.6057 0.6242 0.6242 30,184,977
Jan 26, 2024 0.5793 0.6187 0.5743 0.6110 0.6110 40,765,076
Jan 25, 2024 0.6006 0.6007 0.5669 0.5793 0.5793 42,799,975
Jan 24, 2024 0.5704 0.6007 0.5590 0.6006 0.6006 53,657,410
Jan 23, 2024 0.5587 0.5733 0.5291 0.5705 0.5705 64,644,384
Jan 22, 2024 0.5922 0.5971 0.5529 0.5587 0.5587 66,159,818
Jan 21, 2024 0.6109 0.6184 0.5919 0.5919 0.5919 27,047,260
Jan 20, 2024 0.6171 0.6185 0.5982 0.6109 0.6109 33,670,669
Jan 19, 2024 0.6177 0.6336 0.5835 0.6171 0.6171 59,718,317
Jan 18, 2024 0.6767 0.6785 0.6092 0.6176 0.6176 86,447,395
Jan 17, 2024 0.6896 0.6975 0.6695 0.6767 0.6767 53,560,174
Jan 16, 2024 0.6850 0.7049 0.6679 0.6896 0.6896 62,209,728
Jan 15, 2024 0.6515 0.6925 0.6515 0.6851 0.6851 59,120,858
Jan 14, 2024 0.6888 0.6927 0.6511 0.6517 0.6517 43,903,686
Jan 13, 2024 0.6850 0.6992 0.6593 0.6887 0.6887 48,330,292
Jan 12, 2024 0.7269 0.7300 0.6656 0.6852 0.6852 95,728,084
Jan 11, 2024 0.7152 0.7785 0.6990 0.7276 0.7276 142,909,593
Jan 10, 2024 0.6466 0.7346 0.6323 0.7138 0.7138 108,195,339
Jan 9, 2024 0.6824 0.6900 0.6276 0.6467 0.6467 85,197,739
Jan 8, 2024 0.6219 0.6825 0.5724 0.6823 0.6823 101,818,875
Jan 7, 2024 0.6490 0.6616 0.6149 0.6217 0.6217 49,486,159
Jan 6, 2024 0.6900 0.6917 0.6268 0.6489 0.6489 71,172,252
Jan 5, 2024 0.7252 0.7453 0.6759 0.6899 0.6899 107,914,088
Jan 4, 2024 0.6581 0.7287 0.6495 0.7252 0.7252 94,088,556
Jan 3, 2024 0.7305 0.7400 0.6003 0.6581 0.6581 147,192,789
Jan 2, 2024 0.7317 0.7580 0.7059 0.7304 0.7304 97,383,919
Jan 1, 2024 0.6734 0.7357 0.6734 0.7314 0.7314 67,254,744
Dec 31, 2023 0.6905 0.7058 0.6706 0.6739 0.6739 56,659,958
Dec 30, 2023 0.6893 0.7005 0.6719 0.6906 0.6906 52,379,285
Dec 29, 2023 0.6865 0.7209 0.6674 0.6891 0.6891 93,696,589
Dec 28, 2023 0.7380 0.7542 0.6781 0.6867 0.6867 104,225,510
Dec 27, 2023 0.7688 0.7689 0.7179 0.7376 0.7376 101,709,438
Dec 26, 2023 0.7413 0.7927 0.7147 0.7687 0.7687 197,906,748
Dec 25, 2023 0.7113 0.7487 0.7072 0.7413 0.7413 97,431,783
Dec 24, 2023 0.7378 0.7485 0.7057 0.7113 0.7113 93,873,214
Dec 23, 2023 0.7232 0.7483 0.7053 0.7378 0.7378 89,414,608
Dec 22, 2023 0.7618 0.7786 0.7088 0.7234 0.7234 130,014,608
Dec 21, 2023 0.7344 0.7618 0.7012 0.7618 0.7618 136,076,346
Dec 20, 2023 0.7094 0.7845 0.6946 0.7342 0.7342 198,018,295
Dec 19, 2023 0.7074 0.7412 0.6926 0.7096 0.7096 179,954,253
Dec 18, 2023 0.6387 0.7071 0.5982 0.7071 0.7071 186,801,249
Dec 17, 2023 0.6460 0.6599 0.6219 0.6391 0.6391 84,479,729
Dec 16, 2023 0.6705 0.6951 0.6407 0.6460 0.6460 136,339,224
Dec 15, 2023 0.7031 0.7496 0.6705 0.6706 0.6706 208,366,510
Dec 14, 2023 0.6284 0.7141 0.6269 0.7037 0.7037 211,469,081
Dec 13, 2023 0.6001 0.6552 0.5723 0.6284 0.6284 309,739,542
Dec 12, 2023 0.4926 0.6018 0.4920 0.6000 0.6000 229,799,879
Dec 11, 2023 0.5278 0.5346 0.4809 0.4926 0.4926 120,016,801
Dec 10, 2023 0.5131 0.5296 0.5040 0.5274 0.5274 58,340,322
Dec 9, 2023 0.5389 0.5550 0.5106 0.5129 0.5129 84,299,220
Dec 8, 2023 0.5270 0.5436 0.5214 0.5391 0.5391 73,803,061
Dec 7, 2023 0.5045 0.5353 0.4924 0.5271 0.5271 78,926,796
Dec 6, 2023 0.5323 0.5424 0.5042 0.5044 0.5044 83,470,037
Dec 5, 2023 0.5414 0.5463 0.5179 0.5322 0.5322 97,779,860
Dec 4, 2023 0.5587 0.5669 0.5188 0.5409 0.5409 186,477,740
Dec 3, 2023 0.5609 0.5834 0.5517 0.5588 0.5588 94,899,772
Dec 2, 2023 0.5541 0.5779 0.5424 0.5613 0.5613 90,289,211
Dec 1, 2023 0.5288 0.5638 0.5236 0.5542 0.5542 87,712,582
Nov 30, 2023 0.5228 0.5358 0.5175 0.5288 0.5288 50,524,389
Nov 29, 2023 0.5394 0.5583 0.5223 0.5226 0.5226 67,205,721
Nov 28, 2023 0.5135 0.5451 0.4916 0.5395 0.5395 94,844,540
Nov 27, 2023 0.5343 0.5521 0.5007 0.5136 0.5136 105,134,860
Nov 26, 2023 0.5335 0.5431 0.5126 0.5345 0.5345 59,841,210
Nov 25, 2023 0.5323 0.5397 0.5198 0.5335 0.5335 68,196,881
Nov 24, 2023 0.4974 0.5656 0.4950 0.5323 0.5323 140,916,945
Nov 23, 2023 0.5168 0.5219 0.4877 0.4975 0.4975 80,102,307
Nov 22, 2023 0.4635 0.5483 0.4627 0.5171 0.5171 141,010,683
Nov 21, 2023 0.5213 0.5394 0.4640 0.4640 0.4640 172,695,729
Nov 20, 2023 0.5004 0.5785 0.4992 0.5213 0.5213 222,987,396
Nov 19, 2023 0.4627 0.5159 0.4505 0.5005 0.5005 158,163,131
Nov 18, 2023 0.4412 0.4660 0.4003 0.4626 0.4626 105,373,532
Nov 17, 2023 0.4342 0.4778 0.4170 0.4411 0.4411 148,550,609
Nov 16, 2023 0.4452 0.4526 0.4156 0.4342 0.4342 128,226,816
Nov 15, 2023 0.3836 0.4482 0.3804 0.4448 0.4448 99,466,533
Nov 14, 2023 0.3768 0.3962 0.3644 0.3836 0.3836 74,864,285
Nov 13, 2023 0.4285 0.4380 0.3769 0.3770 0.3770 73,151,751
Nov 12, 2023 0.4257 0.4329 0.3968 0.4284 0.4284 85,553,917
Nov 11, 2023 0.4421 0.4517 0.4215 0.4256 0.4256 117,460,452
Nov 10, 2023 0.3905 0.4418 0.3754 0.4418 0.4418 122,690,009
Nov 9, 2023 0.3726 0.4090 0.3561 0.3902 0.3902 119,390,870
Nov 8, 2023 0.3658 0.3805 0.3603 0.3727 0.3727 52,933,847
Nov 7, 2023 0.3912 0.3934 0.3502 0.3658 0.3658 79,091,347
Nov 6, 2023 0.3663 0.4048 0.3591 0.3912 0.3912 86,332,679
Nov 5, 2023 0.3614 0.3737 0.3498 0.3663 0.3663 49,691,387
Nov 4, 2023 0.3576 0.3652 0.3521 0.3614 0.3614 36,136,776
Nov 3, 2023 0.3485 0.3673 0.3318 0.3576 0.3576 61,950,898
Nov 2, 2023 0.3841 0.3868 0.3437 0.3486 0.3486 65,572,004
Nov 1, 2023 0.3622 0.3856 0.3403 0.3840 0.3840 93,853,698
Oct 31, 2023 0.3593 0.3780 0.3405 0.3622 0.3622 80,507,991
Oct 30, 2023 0.3655 0.3783 0.3577 0.3592 0.3592 69,981,718
Oct 29, 2023 0.3523 0.3893 0.3493 0.3654 0.3654 114,699,627
Oct 28, 2023 0.3179 0.3633 0.3142 0.3523 0.3523 117,138,114
Oct 27, 2023 0.2966 0.3224 0.2871 0.3179 0.3179 97,351,865
Oct 26, 2023 0.3022 0.3097 0.2808 0.2966 0.2966 69,435,923
Oct 25, 2023 0.2748 0.3178 0.2711 0.3022 0.3022 119,082,484
Oct 24, 2023 0.2506 0.2860 0.2475 0.2747 0.2747 108,504,486
Oct 23, 2023 0.2331 0.2505 0.2271 0.2505 0.2505 50,888,241
Oct 22, 2023 0.2277 0.2341 0.2240 0.2325 0.2325 27,116,189
Oct 21, 2023 0.2184 0.2332 0.2170 0.2277 0.2277 35,843,781
Oct 20, 2023 0.2039 0.2223 0.2037 0.2184 0.2184 36,664,312
Oct 19, 2023 0.2037 0.2064 0.2000 0.2039 0.2039 18,487,785
Oct 18, 2023 0.2061 0.2096 0.2032 0.2037 0.2037 11,898,385
Oct 17, 2023 0.2144 0.2158 0.2040 0.2061 0.2061 15,386,368
Oct 16, 2023 0.2122 0.2208 0.2119 0.2144 0.2144 19,944,900
Oct 15, 2023 0.2130 0.2146 0.2111 0.2121 0.2121 10,066,714
Oct 14, 2023 0.2090 0.2168 0.2087 0.2130 0.2130 15,909,368
Oct 13, 2023 0.2026 0.2106 0.2024 0.2090 0.2090 11,851,119
Oct 12, 2023 0.2058 0.2062 0.2002 0.2026 0.2026 10,039,476
Oct 11, 2023 0.2039 0.2065 0.2011 0.2058 0.2058 13,878,088
Oct 10, 2023 0.2073 0.2124 0.2022 0.2039 0.2039 12,599,713
Oct 9, 2023 0.2190 0.2212 0.2045 0.2073 0.2073 19,615,175
Oct 8, 2023 0.2207 0.2221 0.2175 0.2190 0.2190 10,226,781
Oct 7, 2023 0.2251 0.2266 0.2203 0.2207 0.2207 9,893,766
Oct 6, 2023 0.2157 0.2272 0.2157 0.2251 0.2251 15,009,983
Oct 5, 2023 0.2199 0.2211 0.2138 0.2157 0.2157 10,585,379
Oct 4, 2023 0.2182 0.2227 0.2119 0.2199 0.2199 17,088,878
Oct 3, 2023 0.2225 0.2267 0.2169 0.2183 0.2183 20,831,309
Oct 2, 2023 0.2348 0.2387 0.2216 0.2225 0.2225 22,552,061
Oct 1, 2023 0.2228 0.2361 0.2228 0.2348 0.2348 22,861,533
Sep 30, 2023 0.2195 0.2237 0.2189 0.2228 0.2228 11,591,827
Sep 29, 2023 0.2182 0.2213 0.2159 0.2195 0.2195 14,888,642
Sep 28, 2023 0.2113 0.2193 0.2102 0.2182 0.2182 16,115,063
Sep 27, 2023 0.2138 0.2158 0.2101 0.2113 0.2113 12,924,240
Sep 26, 2023 0.2162 0.2174 0.2121 0.2138 0.2138 10,199,056
Sep 25, 2023 0.2155 0.2188 0.2133 0.2162 0.2162 11,670,224
Sep 24, 2023 0.2213 0.2214 0.2151 0.2155 0.2155 12,001,668
Sep 23, 2023 0.2231 0.2248 0.2172 0.2213 0.2213 11,364,021
Sep 22, 2023 0.2237 0.2237 0.2196 0.2231 0.2231 15,889,712
Sep 21, 2023 0.2281 0.2367 0.2235 0.2237 0.2237 38,688,153
Sep 20, 2023 0.2338 0.2362 0.2261 0.2281 0.2281 17,714,403
Sep 19, 2023 0.2275 0.2355 0.2259 0.2338 0.2338 18,321,731
Sep 18, 2023 0.2260 0.2343 0.2243 0.2275 0.2275 19,614,087
Sep 17, 2023 0.2366 0.2366 0.2248 0.2260 0.2260 16,710,657
Sep 16, 2023 0.2367 0.2407 0.2348 0.2366 0.2366 18,477,744
Sep 15, 2023 0.2293 0.2375 0.2280 0.2366 0.2366 21,059,806
Sep 14, 2023 0.2240 0.2309 0.2238 0.2293 0.2293 20,987,038
Sep 13, 2023 0.2256 0.2299 0.2226 0.2240 0.2240 24,245,341
Sep 12, 2023 0.2234 0.2358 0.2220 0.2256 0.2256 26,191,185
Sep 11, 2023 0.2309 0.2361 0.2191 0.2234 0.2234 31,797,009
Sep 10, 2023 0.2351 0.2352 0.2224 0.2310 0.2310 27,710,864
Sep 9, 2023 0.2384 0.2404 0.2342 0.2351 0.2351 16,609,741
Sep 8, 2023 0.2488 0.2549 0.2377 0.2383 0.2383 33,672,384
Sep 7, 2023 0.2564 0.2572 0.2418 0.2488 0.2488 25,306,988
Sep 6, 2023 0.2502 0.2613 0.2464 0.2564 0.2564 45,151,148
Sep 5, 2023 0.2680 0.2702 0.2501 0.2502 0.2502 40,453,321
Sep 4, 2023 0.2595 0.2690 0.2539 0.2680 0.2680 56,742,596
Sep 3, 2023 0.2521 0.2716 0.2484 0.2595 0.2595 91,389,544
Sep 2, 2023 0.2298 0.2528 0.2260 0.2521 0.2521 54,063,265
Sep 1, 2023 0.2299 0.2387 0.2238 0.2296 0.2296 42,226,024
Aug 31, 2023 0.2339 0.2543 0.2266 0.2299 0.2299 109,493,321
Aug 30, 2023 0.2156 0.2342 0.2143 0.2339 0.2339 56,374,199
Aug 29, 2023 0.2071 0.2169 0.2022 0.2156 0.2156 28,971,140
Aug 28, 2023 0.2102 0.2116 0.2036 0.2071 0.2071 18,862,400
Aug 27, 2023 0.2076 0.2141 0.2069 0.2102 0.2102 19,442,480
Aug 26, 2023 0.2172 0.2172 0.2066 0.2076 0.2076 17,316,822
Aug 25, 2023 0.2091 0.2172 0.2008 0.2172 0.2172 40,368,780
Aug 24, 2023 0.2082 0.2165 0.2049 0.2091 0.2091 32,562,914
Aug 23, 2023 0.1960 0.2093 0.1956 0.2082 0.2082 24,855,765
Aug 22, 2023 0.2017 0.2040 0.1880 0.1960 0.1960 24,462,477
Aug 21, 2023 0.2050 0.2082 0.1987 0.2017 0.2017 23,375,255
Aug 20, 2023 0.2101 0.2123 0.2038 0.2050 0.2050 19,712,601
Aug 19, 2023 0.2000 0.2193 0.1998 0.2101 0.2101 45,721,317
Aug 18, 2023 0.1883 0.2045 0.1833 0.1999 0.1999 51,688,482
Aug 17, 2023 0.1962 0.2009 0.1715 0.1883 0.1883 41,394,053
Aug 16, 2023 0.2031 0.2049 0.1936 0.1962 0.1962 27,950,925
Aug 15, 2023 0.2201 0.2216 0.1993 0.2032 0.2032 36,670,086
Aug 14, 2023 0.2195 0.2328 0.2128 0.2201 0.2201 82,778,044
Aug 13, 2023 0.2004 0.2216 0.1999 0.2195 0.2195 41,651,294
Aug 12, 2023 0.2021 0.2032 0.1997 0.2004 0.2004 10,503,079
Aug 11, 2023 0.2006 0.2032 0.1999 0.2021 0.2021 11,012,333
Aug 10, 2023 0.1986 0.2034 0.1964 0.2006 0.2006 15,907,354
Aug 9, 2023 0.2002 0.2032 0.1961 0.1986 0.1986 16,779,200
Aug 8, 2023 0.1952 0.2015 0.1933 0.2001 0.2001 19,941,036
Aug 7, 2023 0.1966 0.1996 0.1918 0.1952 0.1952 17,533,895
Aug 6, 2023 0.1943 0.1996 0.1941 0.1966 0.1966 15,165,687
Aug 5, 2023 0.1980 0.1980 0.1919 0.1943 0.1943 14,792,548
Aug 4, 2023 0.2016 0.2031 0.1974 0.1980 0.1980 17,478,581
Aug 3, 2023 0.2040 0.2058 0.2012 0.2016 0.2016 17,538,739
Aug 2, 2023 0.2105 0.2144 0.2039 0.2040 0.2040 27,260,789
Aug 1, 2023 0.2080 0.2105 0.2018 0.2105 0.2105 27,044,313
Jul 31, 2023 0.2099 0.2121 0.2070 0.2080 0.2080 16,715,429
Jul 30, 2023 0.2151 0.2151 0.2058 0.2100 0.2100 16,647,085
Jul 29, 2023 0.2160 0.2177 0.2143 0.2151 0.2151 13,355,816
Jul 28, 2023 0.2144 0.2172 0.2131 0.2161 0.2161 15,809,688
Jul 27, 2023 0.2119 0.2177 0.2105 0.2144 0.2144 17,707,135
Jul 26, 2023 0.2101 0.2146 0.2059 0.2118 0.2118 18,805,034
Jul 25, 2023 0.2121 0.2134 0.2082 0.2100 0.2100 16,592,888
Jul 24, 2023 0.2236 0.2256 0.2093 0.2121 0.2121 28,523,545
Jul 23, 2023 0.2193 0.2256 0.2185 0.2236 0.2236 17,298,342
Jul 22, 2023 0.2250 0.2272 0.2183 0.2194 0.2194 17,197,741
Jul 21, 2023 0.2226 0.2263 0.2213 0.2250 0.2250 17,185,350
Jul 20, 2023 0.2253 0.2313 0.2208 0.2226 0.2226 26,159,716
Jul 19, 2023 0.2253 0.2303 0.2247 0.2253 0.2253 25,540,418
Jul 18, 2023 0.2365 0.2389 0.2236 0.2253 0.2253 26,247,827
Jul 17, 2023 0.2360 0.2459 0.2296 0.2365 0.2365 36,054,901
Jul 16, 2023 0.2415 0.2477 0.2357 0.2359 0.2359 35,493,000
Jul 15, 2023 0.2374 0.2460 0.2319 0.2415 0.2415 34,716,844
Jul 14, 2023 0.2334 0.2548 0.2288 0.2373 0.2373 70,646,334
Jul 13, 2023 0.2200 0.2368 0.2159 0.2332 0.2332 59,991,888
Jul 12, 2023 0.2137 0.2209 0.2113 0.2200 0.2200 33,678,432
Jul 11, 2023 0.2151 0.2187 0.2122 0.2137 0.2137 18,434,644
Jul 10, 2023 0.2176 0.2188 0.2097 0.2150 0.2150 24,077,204
Jul 9, 2023 0.2192 0.2207 0.2172 0.2176 0.2176 15,512,608
Jul 8, 2023 0.2230 0.2257 0.2155 0.2192 0.2192 18,392,328
Jul 7, 2023 0.2138 0.2238 0.2123 0.2230 0.2230 25,335,902
Jul 6, 2023 0.2266 0.2359 0.2138 0.2138 0.2138 32,371,762
Jul 5, 2023 0.2388 0.2426 0.2241 0.2266 0.2266 27,762,830
Jul 4, 2023 0.2447 0.2490 0.2361 0.2388 0.2388 36,985,132
Jul 3, 2023 0.2363 0.2503 0.2362 0.2448 0.2448 41,075,691
Jul 2, 2023 0.2362 0.2383 0.2293 0.2363 0.2363 32,412,395
Jul 1, 2023 0.2271 0.2405 0.2232 0.2362 0.2362 43,148,409
Jun 30, 2023 0.2183 0.2312 0.2104 0.2270 0.2270 55,912,510
Jun 29, 2023 0.2144 0.2244 0.2144 0.2184 0.2184 22,836,398
Jun 28, 2023 0.2340 0.2343 0.2117 0.2144 0.2144 36,907,642
Jun 27, 2023 0.2198 0.2370 0.2194 0.2340 0.2340 51,781,591
Jun 26, 2023 0.2281 0.2327 0.2174 0.2198 0.2198 35,023,459
Jun 25, 2023 0.2296 0.2395 0.2267 0.2281 0.2281 28,847,563
Jun 24, 2023 0.2386 0.2401 0.2239 0.2295 0.2295 34,590,199
Jun 23, 2023 0.2291 0.2482 0.2291 0.2386 0.2386 57,544,013
Jun 22, 2023 0.2235 0.2526 0.2226 0.2291 0.2291 98,532,339
Jun 21, 2023 0.1993 0.2279 0.1993 0.2235 0.2235 69,348,880
Jun 20, 2023 0.1894 0.1996 0.1827 0.1993 0.1993 32,274,029
Jun 19, 2023 0.1832 0.1923 0.1818 0.1894 0.1894 28,179,454
Jun 18, 2023 0.1976 0.1976 0.1827 0.1832 0.1832 28,836,777
Jun 17, 2023 0.1903 0.2000 0.1894 0.1976 0.1976 24,247,119
Jun 16, 2023 0.1825 0.1943 0.1809 0.1903 0.1903 37,033,774
Jun 15, 2023 0.1801 0.1879 0.1734 0.1825 0.1825 29,579,255
Jun 14, 2023 0.1895 0.1924 0.1778 0.1802 0.1802 27,767,735
Jun 13, 2023 0.1855 0.1938 0.1836 0.1895 0.1895 36,363,440
Jun 12, 2023 0.1832 0.1896 0.1780 0.1855 0.1855 28,474,727
Jun 11, 2023 0.1889 0.1896 0.1809 0.1831 0.1831 30,504,757
Jun 10, 2023 0.2192 0.2194 0.1785 0.1890 0.1890 54,828,519
Jun 9, 2023 0.2282 0.2298 0.2170 0.2192 0.2192 26,035,148
Jun 8, 2023 0.2286 0.2318 0.2231 0.2282 0.2282 24,523,248
Jun 7, 2023 0.2460 0.2461 0.2268 0.2286 0.2286 39,260,985
Jun 6, 2023 0.2417 0.2513 0.2340 0.2460 0.2460 34,264,559
Jun 5, 2023 0.2709 0.2716 0.2295 0.2418 0.2418 53,794,570
Jun 4, 2023 0.2689 0.2793 0.2659 0.2708 0.2708 27,668,108
Jun 3, 2023 0.2734 0.2749 0.2667 0.2690 0.2690 23,402,716
Jun 2, 2023 0.2627 0.2793 0.2590 0.2734 0.2734 45,120,410
Jun 1, 2023 0.2641 0.2690 0.2548 0.2627 0.2627 43,268,671
May 31, 2023 0.2767 0.2888 0.2596 0.2641 0.2641 61,344,777
May 30, 2023 0.2612 0.2839 0.2575 0.2768 0.2768 70,094,022
May 29, 2023 0.2686 0.2706 0.2570 0.2612 0.2612 36,403,051
May 28, 2023 0.2551 0.2719 0.2541 0.2686 0.2686 60,767,451
May 27, 2023 0.2450 0.2632 0.2424 0.2551 0.2551 64,804,786
May 26, 2023 0.2373 0.2490 0.2322 0.2450 0.2450 54,597,636
May 25, 2023 0.2322 0.2459 0.2246 0.2373 0.2373 63,671,978
May 24, 2023 0.2452 0.2452 0.2231 0.2323 0.2323 40,769,781
May 23, 2023 0.2400 0.2483 0.2379 0.2452 0.2452 31,788,522
May 22, 2023 0.2432 0.2448 0.2350 0.2400 0.2400 31,591,209
May 21, 2023 0.2588 0.2589 0.2421 0.2432 0.2432 37,588,351
May 20, 2023 0.2650 0.2665 0.2552 0.2588 0.2588 47,264,264
May 19, 2023 0.2471 0.2833 0.2428 0.2650 0.2650 108,459,958

Related Tickers

BTC-USD Bitcoin USD
67,032.94
+0.11%
 
ETH-USD Ethereum USD
3,118.07
+0.37%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
580.61
-0.15%
 
SOL-USD Solana USD
173.57
+0.22%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,117.86
+0.55%
 
XRP-USD XRP USD
0.52
-0.41%
 
DOGE-USD Dogecoin USD
0.15
-1.12%
 
TON11419-USD Toncoin USD
6.41
-1.34%
 
ADA-USD Cardano USD
0.48
-0.64%
 
SHIB-USD Shiba Inu USD
0.00
-0.63%
 
AVAX-USD Avalanche USD
37.18
-0.32%
 
WTRX-USD Wrapped TRON USD
0.12
-1.51%
 
TRX-USD TRON USD
0.12
-1.65%
 
WBTC-USD Wrapped Bitcoin USD
67,043.70
+0.17%
 
DOT-USD Polkadot USD
7.13
-0.99%
 
BCH-USD Bitcoin Cash USD
491.46
+1.32%
 
LINK-USD Chainlink USD
16.37
+1.71%
 
NEAR-USD NEAR Protocol USD
7.91
-0.89%
 
MATIC-USD Polygon USD
0.71
-1.26%
 
LTC-USD Litecoin USD
84.12
-0.02%
 
ICP-USD Internet Computer USD
13.24
+0.49%
 
LEO-USD UNUS SED LEO USD
5.91
+0.01%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.93
+5.35%
 
ETC-USD Ethereum Classic USD
28.58
-1.02%
 
WHBAR-USD Wrapped HBAR USD
0.12
+0.00%
 
HBAR-USD Hedera USD
0.11
-0.87%
 
RNDR-USD Render USD
10.43
+3.45%
 
PEPE24478-USD Pepe USD
0.00
-6.85%
 
APT21794-USD Aptos USD
8.57
-0.65%
 
WEETH-USD Wrapped eETH USD
3,247.69
+0.69%
 
BTCB-USD Bitcoin BEP2 USD
67,117.45
+0.24%
 
FDUSD-USD First Digital USD USD
1.00
-0.00%
 
IMX10603-USD Immutable USD
2.35
-1.90%
 
ATOM-USD Cosmos USD
8.52
-1.70%
 
CRO-USD Cronos USD
0.12
-1.31%
 
FIL-USD Filecoin USD
5.87
-0.73%
 
EZETH-USD Renzo Restaked ETH USD
3,072.30
+0.55%
 
MNT27075-USD Mantle USD
0.98
-2.22%
 
XLM-USD Stellar USD
0.11
-0.91%
 
AR-USD Arweave USD
47.49
-1.34%
 
OKB-USD OKB USD
50.18
+0.02%
 
STX4847-USD Stacks USD
2.06
-3.16%
 
GRT6719-USD The Graph USD
0.31
-2.50%
 
KAS-USD Kaspa USD
0.12
+1.38%
 
WBETH-USD Wrapped Beacon ETH USD
3,237.24
+0.37%
 
OP-USD Optimism USD
2.56
-1.34%
 
ARB11841-USD Arbitrum USD
1.02
-0.59%
 
MKR-USD Maker USD
2,825.36
-0.30%
 
TAO22974-USD Bittensor USD
383.17
-0.55%
 
WIF-USD dogwifhat USD
2.61
-7.52%
 
VET-USD VeChain USD
0.04
-2.70%
 
FTM-USD Fantom USD
0.90
+6.97%
 
SUI20947-USD Sui USD
1.08
-1.04%
 
XMR-USD Monero USD
135.58
+0.26%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
INJ-USD Injective USD
25.02
+0.28%
 
RUNE-USD THORChain USD
6.75
-0.93%
 
THETA-USD Theta Network USD
2.21
-1.19%
 
FLOKI-USD FLOKI USD
0.00
-2.32%
 
BONK-USD Bonk USD
0.00
+11.90%
 
RETH-USD Rocket Pool ETH USD
3,442.22
+0.24%
 
TIA22861-USD Celestia USD
9.45
-0.62%
 
JUP29210-USD Jupiter USD
1.24
-4.02%
 
CORE23254-USD Core USD
1.85
-0.50%
 
SEI-USD Sei USD
0.55
-3.10%
 
LDO-USD Lido DAO USD
1.74
-3.17%
 
BGB-USD Bitget Token USD
1.10
+0.37%
 
ALGO-USD Algorand USD
0.18
-2.08%
 
GALA-USD Gala USD
0.05
+1.49%
 
ZBU-USD Zeebu USD
4.24
-0.02%
 
AKT-USD Akash Network USD
5.87
-2.15%
 
FLOW-USD Flow USD
0.90
+0.34%
 
BSV-USD Bitcoin SV USD
66.85
+1.38%
 
ONDO-USD Ondo USD
0.95
-6.12%
 
AAVE-USD Aave USD
88.07
-0.80%
 
BEAM28298-USD Beam USD
0.03
+3.91%
 
AGIX-USD SingularityNET USD
0.96
-3.88%
 
VBNB-USD Venus BNB USD
14.11
-0.19%
 
QNT-USD Quant USD
97.51
-0.39%
 
BTT-USD BitTorrent(New) USD
0.00
+0.37%
 
FLR-USD Flare USD
0.03
-0.64%
 
DYDX-USD dYdX (Native) USD
2.04
-1.76%
 
ENA-USD Ethena USD
0.74
+2.36%
 
NEO-USD Neo USD
15.53
-1.40%
 
EGLD-USD MultiversX USD
40.19
-1.50%
 
AXS-USD Axie Infinity USD
7.42
-1.09%
 
WLD-USD Worldcoin USD
4.96
-1.99%
 
CHZ-USD Chiliz USD
0.12
-3.19%
 
MSOL-USD Marinade Staked SOL USD
206.29
+0.26%
 
CHEEL-USD Cheelee USD
19.21
+0.02%
 
XEC-USD eCash USD
0.00
+5.67%
 
JASMY-USD JasmyCoin USD
0.02
+1.15%
 
W-USD Wormhole USD
0.56
-0.94%
 
SAND-USD The Sandbox USD
0.45
-0.64%
 
KCS-USD KuCoin Token USD
9.80
-0.20%
 
XTZ-USD Tezos USD
0.95
+0.28%