CCC - CoinMarketCap USD

Flow USD (FLOW-USD)

0.90 +0.01 (+1.01%)
As of 7:44 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 0.908914 0.912417 0.894605 0.903835 0.903835 24,035,222
May 18, 2024 0.899394 0.909377 0.889354 0.908884 0.908884 29,132,701
May 17, 2024 0.871164 0.909433 0.867111 0.899394 0.899394 33,325,282
May 16, 2024 0.868282 0.888266 0.854780 0.871164 0.871164 35,297,817
May 15, 2024 0.813042 0.875498 0.808730 0.868336 0.868336 42,429,059
May 14, 2024 0.848079 0.854509 0.810698 0.813042 0.813042 40,175,682
May 13, 2024 0.834661 0.866617 0.805591 0.848079 0.848079 41,654,299
May 12, 2024 0.843247 0.852176 0.828916 0.834661 0.834661 22,599,054
May 11, 2024 0.861955 0.871636 0.842723 0.843248 0.843248 28,617,026
May 10, 2024 0.909616 0.924102 0.856629 0.861955 0.861955 42,825,913
May 9, 2024 0.873958 0.915822 0.865060 0.909668 0.909668 35,661,320
May 8, 2024 0.877152 0.912883 0.861667 0.873958 0.873958 46,858,004
May 7, 2024 0.889412 0.910221 0.872727 0.877152 0.877152 36,831,821
May 6, 2024 0.913949 0.941299 0.888964 0.889412 0.889412 39,469,552
May 5, 2024 0.908971 0.924085 0.894447 0.913948 0.913948 27,154,637
May 4, 2024 0.910408 0.919884 0.897057 0.908971 0.908971 33,331,171
May 3, 2024 0.873209 0.917318 0.853812 0.910408 0.910408 39,891,395
May 2, 2024 0.852323 0.883804 0.825290 0.873209 0.873209 44,908,058
May 1, 2024 0.840827 0.855552 0.793788 0.852323 0.852323 70,049,147
Apr 30, 2024 0.897049 0.908762 0.815478 0.840827 0.840827 55,905,045
Apr 29, 2024 0.895510 0.903914 0.860860 0.897045 0.897045 42,841,101
Apr 28, 2024 0.905406 0.926670 0.892167 0.895510 0.895510 32,758,644
Apr 27, 2024 0.903123 0.911985 0.867666 0.905406 0.905406 41,413,994
Apr 26, 2024 0.925211 0.928944 0.896785 0.902990 0.902990 42,837,364
Apr 25, 2024 0.935177 0.951365 0.893218 0.925211 0.925211 56,884,639
Apr 24, 2024 0.949260 1.032681 0.927510 0.935155 0.935155 92,677,691
Apr 23, 2024 0.958306 0.967736 0.935227 0.949260 0.949260 41,744,285
Apr 22, 2024 0.926156 0.971649 0.921556 0.958306 0.958306 51,256,182
Apr 21, 2024 0.943046 0.953511 0.909300 0.926156 0.926156 38,648,659
Apr 20, 2024 0.878770 0.948318 0.867153 0.943046 0.943046 42,001,646
Apr 19, 2024 0.876867 0.896389 0.801846 0.878769 0.878769 65,273,716
Apr 18, 2024 0.844794 0.883777 0.826370 0.876867 0.876867 55,935,944
Apr 17, 2024 0.880542 0.893249 0.824606 0.844794 0.844794 55,159,185
Apr 16, 2024 0.878521 0.894203 0.837738 0.880545 0.880545 65,679,449
Apr 15, 2024 0.932923 0.970553 0.848136 0.878521 0.878521 83,682,129
Apr 14, 2024 0.877543 0.942174 0.834167 0.932923 0.932923 115,515,174
Apr 13, 2024 1.021476 1.028045 0.770182 0.877543 0.877543 133,643,997
Apr 12, 2024 1.188497 1.204517 0.937890 1.021476 1.021476 106,026,756
Apr 11, 2024 1.223804 1.228168 1.180450 1.188497 1.188497 64,647,325
Apr 10, 2024 1.247616 1.256276 1.180123 1.223804 1.223804 63,218,247
Apr 9, 2024 1.313195 1.319673 1.241389 1.247616 1.247616 63,459,549
Apr 8, 2024 1.249656 1.320881 1.219954 1.313195 1.313195 61,222,055
Apr 7, 2024 1.251637 1.268718 1.234038 1.249656 1.249656 35,341,234
Apr 6, 2024 1.244549 1.263797 1.218578 1.251637 1.251637 36,078,251
Apr 5, 2024 1.230469 1.267016 1.159074 1.244549 1.244549 66,802,250
Apr 4, 2024 1.177483 1.251643 1.153303 1.230469 1.230469 63,636,046
Apr 3, 2024 1.162001 1.215896 1.127215 1.177483 1.177483 76,719,804
Apr 2, 2024 1.255370 1.255375 1.148289 1.162001 1.162001 95,434,144
Apr 1, 2024 1.345528 1.352129 1.226320 1.255370 1.255370 85,132,749
Mar 31, 2024 1.303813 1.346701 1.295140 1.345530 1.345530 50,488,596
Mar 30, 2024 1.356535 1.358109 1.294396 1.303813 1.303813 60,202,522
Mar 29, 2024 1.396798 1.396903 1.335487 1.356535 1.356535 74,953,754
Mar 28, 2024 1.384041 1.406159 1.327267 1.396798 1.396798 93,092,261
Mar 27, 2024 1.440914 1.508157 1.359256 1.384041 1.384041 146,223,667
Mar 26, 2024 1.375935 1.460961 1.372322 1.440914 1.440914 125,498,393
Mar 25, 2024 1.307239 1.401733 1.303976 1.375935 1.375935 101,547,688
Mar 24, 2024 1.264816 1.326699 1.264581 1.307239 1.307239 82,732,241
Mar 23, 2024 1.247446 1.305203 1.232339 1.264816 1.264816 64,797,820
Mar 22, 2024 1.305822 1.332888 1.216948 1.247446 1.247446 99,536,492
Mar 21, 2024 1.327188 1.347256 1.269338 1.305817 1.305817 108,089,987
Mar 20, 2024 1.198185 1.330259 1.142823 1.327188 1.327188 152,793,593
Mar 19, 2024 1.289910 1.341004 1.143580 1.198185 1.198185 228,251,235
Mar 18, 2024 1.362508 1.403922 1.262762 1.289910 1.289910 125,965,057
Mar 17, 2024 1.268999 1.379906 1.212183 1.362508 1.362508 134,502,652
Mar 16, 2024 1.405436 1.439148 1.236017 1.268997 1.268997 149,345,345
Mar 15, 2024 1.529347 1.545612 1.307803 1.405436 1.405436 237,318,216
Mar 14, 2024 1.599435 1.601093 1.448958 1.529310 1.529310 179,092,217
Mar 13, 2024 1.643577 1.692911 1.552578 1.599435 1.599435 164,007,183
Mar 12, 2024 1.523222 1.674011 1.501656 1.643577 1.643577 353,235,212
Mar 11, 2024 1.430260 1.559480 1.351154 1.523222 1.523222 238,118,782
Mar 10, 2024 1.380493 1.488520 1.374219 1.430251 1.430251 169,730,517
Mar 9, 2024 1.337038 1.438099 1.317927 1.380490 1.380490 125,677,723
Mar 8, 2024 1.339512 1.350279 1.266662 1.337038 1.337038 134,038,708
Mar 7, 2024 1.214497 1.405833 1.212648 1.339527 1.339527 349,258,981
Mar 6, 2024 1.125012 1.222184 1.070857 1.214497 1.214497 142,137,223
Mar 5, 2024 1.230158 1.262709 0.987910 1.125012 1.125012 233,079,341
Mar 4, 2024 1.210955 1.295159 1.191212 1.229789 1.229789 168,144,028
Mar 3, 2024 1.212993 1.224630 1.101567 1.211189 1.211189 124,420,868
Mar 2, 2024 1.130834 1.240590 1.118403 1.213393 1.213393 145,608,296
Mar 1, 2024 1.060549 1.135114 1.060549 1.130793 1.130793 107,848,531
Feb 29, 2024 1.058536 1.104383 1.024427 1.060480 1.060480 186,078,981
Feb 28, 2024 1.076024 1.109199 0.979277 1.058484 1.058484 183,136,315
Feb 27, 2024 1.051640 1.104029 1.030332 1.076071 1.076071 158,433,029
Feb 26, 2024 1.025143 1.075288 0.985885 1.051452 1.051452 142,542,765
Feb 25, 2024 1.002201 1.038138 0.983156 1.025136 1.025136 76,467,024
Feb 24, 2024 1.009304 1.065497 0.978829 1.001942 1.001942 138,472,591
Feb 23, 2024 0.957263 1.018388 0.922434 1.009443 1.009443 147,032,545
Feb 22, 2024 0.884230 0.961736 0.860136 0.957298 0.957298 86,085,152
Feb 21, 2024 0.928348 0.929621 0.854304 0.884171 0.884171 64,643,263
Feb 20, 2024 0.958322 0.959236 0.885240 0.928432 0.928432 78,051,204
Feb 19, 2024 0.960271 0.974998 0.941175 0.958194 0.958194 60,649,917
Feb 18, 2024 0.932741 0.968436 0.922500 0.958916 0.958916 51,056,144
Feb 17, 2024 0.955871 0.960513 0.898759 0.932741 0.932741 55,815,235
Feb 16, 2024 0.957317 0.998656 0.926656 0.955860 0.955860 93,248,025
Feb 15, 2024 0.927409 0.987164 0.926274 0.957021 0.957021 147,079,126
Feb 14, 2024 0.857128 0.932677 0.851585 0.927420 0.927420 94,611,001
Feb 13, 2024 0.851099 0.891614 0.851099 0.857118 0.857118 92,992,330
Feb 12, 2024 0.819342 0.858975 0.798921 0.851503 0.851503 51,184,348
Feb 11, 2024 0.832856 0.838578 0.817779 0.819231 0.819231 35,224,517
Feb 10, 2024 0.813307 0.845920 0.804051 0.833207 0.833207 61,488,316
Feb 9, 2024 0.792648 0.818458 0.786168 0.813299 0.813299 60,411,982
Feb 8, 2024 0.744892 0.818712 0.740423 0.792776 0.792776 58,299,062
Feb 7, 2024 0.732746 0.746062 0.719062 0.744853 0.744853 28,449,965
Feb 6, 2024 0.718903 0.743893 0.711251 0.732812 0.732812 28,875,004
Feb 5, 2024 0.711255 0.734547 0.701112 0.718902 0.718902 28,693,502
Feb 4, 2024 0.744029 0.744427 0.709572 0.711068 0.711068 24,139,773
Feb 3, 2024 0.741185 0.753544 0.740688 0.744017 0.744017 26,943,702
Feb 2, 2024 0.727550 0.745974 0.720596 0.741188 0.741188 30,656,758
Feb 1, 2024 0.713826 0.731373 0.695732 0.727666 0.727666 40,589,555
Jan 31, 2024 0.739740 0.742279 0.708623 0.713807 0.713807 50,005,865
Jan 30, 2024 0.764948 0.769177 0.737804 0.739841 0.739841 44,663,971
Jan 29, 2024 0.741247 0.772133 0.737575 0.764948 0.764948 36,266,972
Jan 28, 2024 0.765786 0.771970 0.737335 0.741264 0.741264 36,147,214
Jan 27, 2024 0.755564 0.769179 0.744080 0.765905 0.765905 29,607,938
Jan 26, 2024 0.724872 0.764862 0.720140 0.755769 0.755769 45,590,996
Jan 25, 2024 0.751841 0.751841 0.711754 0.724900 0.724900 43,248,431
Jan 24, 2024 0.730798 0.755466 0.723158 0.751894 0.751894 52,302,870
Jan 23, 2024 0.736064 0.763637 0.693442 0.730796 0.730796 78,370,410
Jan 22, 2024 0.788093 0.825837 0.734920 0.736067 0.736067 96,169,475
Jan 21, 2024 0.785172 0.813478 0.780084 0.787673 0.787673 44,337,585
Jan 20, 2024 0.774872 0.785151 0.759876 0.785151 0.785151 41,307,489
Jan 19, 2024 0.778225 0.783126 0.729759 0.774802 0.774802 67,451,083
Jan 18, 2024 0.822474 0.829175 0.765628 0.778329 0.778329 61,216,975
Jan 17, 2024 0.848568 0.855560 0.812731 0.822619 0.822619 53,345,157
Jan 16, 2024 0.823152 0.864938 0.819795 0.848840 0.848840 61,106,779
Jan 15, 2024 0.811131 0.839579 0.810450 0.823265 0.823265 55,494,485
Jan 14, 2024 0.845953 0.845953 0.811103 0.811366 0.811366 62,165,409
Jan 13, 2024 0.826181 0.874357 0.792261 0.845950 0.845950 87,662,167
Jan 12, 2024 0.878678 0.932135 0.808947 0.826413 0.826413 144,166,949
Jan 11, 2024 0.816798 0.918838 0.814388 0.878654 0.878654 159,807,884
Jan 10, 2024 0.764718 0.836575 0.730790 0.816167 0.816167 97,322,345
Jan 9, 2024 0.822170 0.822769 0.741498 0.764598 0.764598 82,311,353
Jan 8, 2024 0.761371 0.827724 0.703072 0.821839 0.821839 99,176,898
Jan 7, 2024 0.819807 0.827136 0.747879 0.760994 0.760994 63,512,257
Jan 6, 2024 0.810496 0.828267 0.750717 0.819780 0.819780 81,154,112
Jan 5, 2024 0.852502 0.854988 0.781776 0.810451 0.810451 88,546,613
Jan 4, 2024 0.827657 0.865691 0.804960 0.852694 0.852694 106,446,121
Jan 3, 2024 0.916079 0.950497 0.733939 0.827473 0.827473 132,263,623
Jan 2, 2024 0.953548 0.983538 0.912897 0.916122 0.916122 71,513,243
Jan 1, 2024 0.910987 0.963873 0.892537 0.953441 0.953441 56,406,252
Dec 31, 2023 0.888703 0.941573 0.887408 0.909555 0.909555 56,064,181
Dec 30, 2023 0.905883 0.906091 0.870415 0.889015 0.889015 39,155,271
Dec 29, 2023 0.920195 0.942121 0.877890 0.905891 0.905891 75,609,403
Dec 28, 2023 0.976834 1.012203 0.906758 0.920157 0.920157 99,958,298
Dec 27, 2023 0.954481 0.993841 0.906957 0.976702 0.976702 104,781,647
Dec 26, 2023 0.995885 1.031538 0.906142 0.954515 0.954515 144,704,571
Dec 25, 2023 0.934613 1.031959 0.933723 0.996054 0.996054 152,891,070
Dec 24, 2023 0.910398 0.963282 0.894411 0.934870 0.934870 108,220,285
Dec 23, 2023 0.929003 0.929003 0.889763 0.910248 0.910248 67,161,663
Dec 22, 2023 0.917594 0.970708 0.880330 0.929601 0.929601 135,030,401
Dec 21, 2023 0.840834 0.941651 0.832204 0.917411 0.917411 174,547,570
Dec 20, 2023 0.772726 0.858019 0.763614 0.840786 0.840786 89,384,224
Dec 19, 2023 0.777747 0.809284 0.760394 0.772789 0.772789 61,698,572
Dec 18, 2023 0.779100 0.797185 0.718828 0.777607 0.777607 66,738,369
Dec 17, 2023 0.792985 0.796969 0.763296 0.779205 0.779205 49,763,028
Dec 16, 2023 0.750797 0.825885 0.740351 0.792959 0.792959 53,481,251
Dec 15, 2023 0.814541 0.814541 0.750574 0.750749 0.750749 44,590,889
Dec 14, 2023 0.788383 0.815581 0.768954 0.814672 0.814672 50,195,400
Dec 13, 2023 0.777916 0.795251 0.725745 0.788651 0.788651 60,439,308
Dec 12, 2023 0.769852 0.782547 0.757100 0.777972 0.777972 73,320,661
Dec 11, 2023 0.838803 0.838803 0.737952 0.769859 0.769859 111,617,687
Dec 10, 2023 0.852820 0.876907 0.820700 0.838983 0.838983 82,161,297
Dec 9, 2023 0.814787 0.877439 0.814586 0.852824 0.852824 157,358,126
Dec 8, 2023 0.787137 0.817542 0.773357 0.814730 0.814730 78,642,036
Dec 7, 2023 0.756214 0.791254 0.747602 0.787324 0.787324 83,517,112
Dec 6, 2023 0.806628 0.809627 0.740443 0.756200 0.756200 117,270,289
Dec 5, 2023 0.723393 0.840650 0.721197 0.806647 0.806647 288,164,554
Dec 4, 2023 0.682885 0.723697 0.679400 0.723390 0.723390 110,084,840
Dec 3, 2023 0.691103 0.692401 0.667266 0.682944 0.682944 44,248,157
Dec 2, 2023 0.675686 0.696609 0.673322 0.691216 0.691216 43,518,731
Dec 1, 2023 0.653777 0.683592 0.647676 0.675767 0.675767 42,561,592
Nov 30, 2023 0.651725 0.656220 0.638179 0.653774 0.653774 38,535,478
Nov 29, 2023 0.666416 0.673527 0.642914 0.651736 0.651736 42,490,299
Nov 28, 2023 0.660926 0.671229 0.633031 0.666345 0.666345 45,648,440
Nov 27, 2023 0.688284 0.705329 0.643553 0.660966 0.660966 72,628,817
Nov 26, 2023 0.683641 0.688928 0.662200 0.688707 0.688707 50,546,896
Nov 25, 2023 0.645728 0.693032 0.643609 0.683703 0.683703 68,999,613
Nov 24, 2023 0.631307 0.649399 0.630484 0.645595 0.645595 37,127,329
Nov 23, 2023 0.639577 0.646390 0.618437 0.631303 0.631303 36,686,151
Nov 22, 2023 0.599941 0.646600 0.596883 0.639659 0.639659 43,951,042
Nov 21, 2023 0.675387 0.678549 0.600053 0.600053 0.600053 57,682,636
Nov 20, 2023 0.695543 0.709987 0.665470 0.675469 0.675469 54,973,123
Nov 19, 2023 0.680514 0.697212 0.662650 0.695593 0.695593 42,814,150
Nov 18, 2023 0.662336 0.680122 0.621382 0.680122 0.680122 55,585,253
Nov 17, 2023 0.664891 0.681606 0.632861 0.662199 0.662199 68,839,107
Nov 16, 2023 0.701123 0.737412 0.651647 0.665092 0.665092 135,150,666
Nov 15, 2023 0.673751 0.705671 0.651931 0.701195 0.701195 86,993,440
Nov 14, 2023 0.654894 0.737450 0.630191 0.673398 0.673398 163,175,103
Nov 13, 2023 0.698292 0.702639 0.653954 0.655374 0.655374 72,790,101
Nov 12, 2023 0.651327 0.722205 0.651327 0.697918 0.697918 200,033,643
Nov 11, 2023 0.633301 0.687736 0.602800 0.651154 0.651154 87,487,841
Nov 10, 2023 0.609361 0.639071 0.599893 0.633341 0.633341 78,559,525
Nov 9, 2023 0.629633 0.648068 0.575275 0.609215 0.609215 105,392,354
Nov 8, 2023 0.603458 0.647737 0.593535 0.629815 0.629815 115,166,374
Nov 7, 2023 0.600116 0.621451 0.574805 0.603434 0.603434 113,986,071
Nov 6, 2023 0.577150 0.606438 0.569888 0.600151 0.600151 69,207,753
Nov 5, 2023 0.537773 0.597186 0.534296 0.577341 0.577341 114,963,298
Nov 4, 2023 0.519971 0.541016 0.518009 0.537805 0.537805 26,683,772
Nov 3, 2023 0.515253 0.521325 0.503522 0.519948 0.519948 44,300,770
Nov 2, 2023 0.537606 0.561737 0.505399 0.514994 0.514994 80,457,399
Nov 1, 2023 0.523394 0.545756 0.506358 0.537705 0.537705 45,593,408
Oct 31, 2023 0.544887 0.546962 0.502618 0.523375 0.523375 53,802,589
Oct 30, 2023 0.546781 0.559852 0.527581 0.544972 0.544972 57,828,162
Oct 29, 2023 0.533825 0.556570 0.521093 0.546809 0.546809 46,288,064
Oct 28, 2023 0.525729 0.536672 0.521368 0.533806 0.533806 46,242,168
Oct 27, 2023 0.506760 0.541508 0.504518 0.525680 0.525680 86,658,698
Oct 26, 2023 0.518210 0.537427 0.493248 0.506709 0.506709 72,184,591
Oct 25, 2023 0.524505 0.524867 0.504392 0.518194 0.518194 44,310,242
Oct 24, 2023 0.487127 0.535652 0.481836 0.524337 0.524337 109,524,033
Oct 23, 2023 0.455521 0.490378 0.454004 0.487435 0.487435 59,625,255
Oct 22, 2023 0.458173 0.459420 0.445819 0.456687 0.456687 35,189,250
Oct 21, 2023 0.443753 0.461574 0.443351 0.458068 0.458068 32,448,022
Oct 20, 2023 0.422153 0.446770 0.420266 0.443737 0.443737 35,463,223
Oct 19, 2023 0.431971 0.435730 0.414332 0.422196 0.422196 26,969,601
Oct 18, 2023 0.443988 0.443988 0.431548 0.431972 0.431972 26,266,791
Oct 17, 2023 0.452479 0.453213 0.437769 0.443946 0.443946 30,960,562
Oct 16, 2023 0.445282 0.455184 0.442806 0.452534 0.452534 26,339,088
Oct 15, 2023 0.431016 0.445615 0.430633 0.445229 0.445229 58,526,147
Oct 14, 2023 0.417716 0.433337 0.417716 0.431120 0.431120 110,603,821
Oct 13, 2023 0.415760 0.421760 0.412886 0.417694 0.417694 17,880,872
Oct 12, 2023 0.420246 0.420269 0.411807 0.415734 0.415734 15,948,136
Oct 11, 2023 0.426815 0.426815 0.412727 0.420222 0.420222 22,099,083
Oct 10, 2023 0.420419 0.432216 0.417137 0.426783 0.426783 26,212,337
Oct 9, 2023 0.441117 0.445085 0.413108 0.420417 0.420417 24,384,265
Oct 8, 2023 0.447009 0.447294 0.435416 0.441099 0.441099 14,128,255
Oct 7, 2023 0.440302 0.451094 0.439760 0.446943 0.446943 28,807,398
Oct 6, 2023 0.430823 0.442504 0.430452 0.440281 0.440281 19,502,521
Oct 5, 2023 0.436933 0.437094 0.426312 0.430932 0.430932 22,934,222
Oct 4, 2023 0.442611 0.442876 0.426502 0.436913 0.436913 27,750,468
Oct 3, 2023 0.451130 0.453987 0.441988 0.442615 0.442615 37,048,812
Oct 2, 2023 0.469704 0.473305 0.446631 0.451136 0.451136 35,406,171
Oct 1, 2023 0.457313 0.470730 0.456396 0.469713 0.469713 19,751,977
Sep 30, 2023 0.456776 0.459505 0.451380 0.457284 0.457284 11,643,470
Sep 29, 2023 0.448247 0.458184 0.445229 0.456807 0.456807 19,466,363
Sep 28, 2023 0.441499 0.449780 0.440112 0.448261 0.448261 23,103,479
Sep 27, 2023 0.442715 0.446477 0.436040 0.441517 0.441517 21,928,877
Sep 26, 2023 0.445905 0.448367 0.438428 0.442586 0.442586 17,009,296
Sep 25, 2023 0.441443 0.458503 0.439476 0.445883 0.445883 36,871,193
Sep 24, 2023 0.450471 0.451207 0.441231 0.441455 0.441455 17,898,180
Sep 23, 2023 0.443923 0.452339 0.440773 0.450399 0.450399 20,960,447
Sep 22, 2023 0.441326 0.445374 0.436541 0.443939 0.443939 23,812,259
Sep 21, 2023 0.448296 0.466579 0.436513 0.441290 0.441290 79,489,833
Sep 20, 2023 0.451514 0.452000 0.437915 0.448333 0.448333 30,790,162
Sep 19, 2023 0.446709 0.453929 0.441312 0.451498 0.451498 30,758,197
Sep 18, 2023 0.435374 0.456603 0.435262 0.446671 0.446671 38,512,937
Sep 17, 2023 0.470274 0.473987 0.433041 0.435362 0.435362 29,498,771
Sep 16, 2023 0.432529 0.475803 0.432529 0.470308 0.470308 80,168,475
Sep 15, 2023 0.424790 0.434097 0.420010 0.432519 0.432519 19,706,379
Sep 14, 2023 0.418628 0.430001 0.415681 0.424739 0.424739 22,654,525
Sep 13, 2023 0.408319 0.420360 0.406512 0.418579 0.418579 22,148,042
Sep 12, 2023 0.399165 0.417424 0.398704 0.408268 0.408268 26,236,795
Sep 11, 2023 0.417422 0.419108 0.392064 0.399120 0.399120 28,408,736
Sep 10, 2023 0.432502 0.432557 0.412370 0.417420 0.417420 19,515,783
Sep 9, 2023 0.433796 0.435396 0.430035 0.432460 0.432460 13,664,575
Sep 8, 2023 0.439072 0.441391 0.429489 0.433801 0.433801 19,733,692
Sep 7, 2023 0.436534 0.440321 0.431183 0.438939 0.438939 17,574,855
Sep 6, 2023 0.437744 0.442263 0.426516 0.436499 0.436499 21,308,154
Sep 5, 2023 0.437256 0.439645 0.428539 0.437632 0.437632 20,029,725
Sep 4, 2023 0.429695 0.440257 0.427589 0.437137 0.437137 25,698,952
Sep 3, 2023 0.428045 0.431372 0.422170 0.429643 0.429643 26,061,651
Sep 2, 2023 0.429405 0.429896 0.424104 0.427995 0.427995 25,816,329
Sep 1, 2023 0.437231 0.440509 0.425986 0.429288 0.429288 27,532,501
Aug 31, 2023 0.461798 0.461804 0.436151 0.437194 0.437194 26,330,966
Aug 30, 2023 0.476576 0.487288 0.458654 0.461755 0.461755 31,666,687
Aug 29, 2023 0.455044 0.479514 0.442177 0.476496 0.476496 27,658,350
Aug 28, 2023 0.454195 0.456166 0.440671 0.455110 0.455110 22,458,766
Aug 27, 2023 0.449552 0.455180 0.447034 0.454264 0.454264 18,309,675
Aug 26, 2023 0.450339 0.453443 0.446882 0.449561 0.449561 17,177,725
Aug 25, 2023 0.455280 0.455280 0.445300 0.450359 0.450359 24,023,464
Aug 24, 2023 0.465504 0.466199 0.449882 0.455164 0.455164 26,715,718
Aug 23, 2023 0.456254 0.470220 0.452770 0.465462 0.465462 25,951,036
Aug 22, 2023 0.459452 0.461535 0.440811 0.456164 0.456164 24,589,269
Aug 21, 2023 0.467466 0.467506 0.449268 0.459459 0.459459 25,105,033
Aug 20, 2023 0.464110 0.476975 0.461487 0.467476 0.467476 26,186,759
Aug 19, 2023 0.454810 0.464355 0.451335 0.464131 0.464131 20,055,171
Aug 18, 2023 0.447114 0.458393 0.442971 0.454964 0.454964 26,169,446
Aug 17, 2023 0.485979 0.495934 0.403721 0.446996 0.446996 29,777,058
Aug 16, 2023 0.521413 0.521497 0.481656 0.485948 0.485948 23,066,854
Aug 15, 2023 0.552252 0.553557 0.512053 0.521436 0.521436 21,812,367
Aug 14, 2023 0.558339 0.558339 0.547771 0.552226 0.552226 20,901,450
Aug 13, 2023 0.558354 0.565879 0.555838 0.558418 0.558418 19,466,283
Aug 12, 2023 0.556625 0.561402 0.554150 0.558398 0.558398 16,202,239
Aug 11, 2023 0.556141 0.561306 0.553640 0.556620 0.556620 17,436,060
Aug 10, 2023 0.555302 0.559236 0.550182 0.556037 0.556037 17,794,366
Aug 9, 2023 0.561594 0.564290 0.550775 0.555103 0.555103 22,117,763
Aug 8, 2023 0.545385 0.570028 0.541670 0.561562 0.561562 30,038,161
Aug 7, 2023 0.552816 0.560114 0.532967 0.545410 0.545410 32,706,331
Aug 6, 2023 0.556020 0.562635 0.552097 0.552808 0.552808 39,948,523
Aug 5, 2023 0.556712 0.557882 0.546243 0.556011 0.556011 84,218,374
Aug 4, 2023 0.564626 0.564626 0.551520 0.556730 0.556730 88,636,765
Aug 3, 2023 0.575488 0.580072 0.563081 0.564702 0.564702 42,318,944
Aug 2, 2023 0.590429 0.594714 0.573481 0.575496 0.575496 66,284,618
Aug 1, 2023 0.580226 0.590418 0.568216 0.590418 0.590418 39,613,681
Jul 31, 2023 0.586863 0.592557 0.576755 0.580226 0.580226 20,537,972
Jul 30, 2023 0.591738 0.606210 0.578781 0.586880 0.586880 47,864,211
Jul 29, 2023 0.583868 0.590889 0.581173 0.590244 0.590244 18,426,274
Jul 28, 2023 0.581180 0.588892 0.573938 0.583911 0.583911 23,367,144
Jul 27, 2023 0.591790 0.593301 0.577051 0.581189 0.581189 21,650,350
Jul 26, 2023 0.583924 0.600002 0.568684 0.591746 0.591746 32,779,908
Jul 25, 2023 0.588564 0.597624 0.578248 0.583834 0.583834 33,632,120
Jul 24, 2023 0.617589 0.619496 0.577650 0.588447 0.588447 41,571,870
Jul 23, 2023 0.621451 0.628723 0.612932 0.617618 0.617618 34,392,317
Jul 22, 2023 0.631571 0.635265 0.619348 0.621271 0.621271 26,807,541
Jul 21, 2023 0.632366 0.640345 0.624899 0.631494 0.631494 36,931,952
Jul 20, 2023 0.644130 0.647779 0.621256 0.632127 0.632127 43,990,535
Jul 19, 2023 0.637953 0.662396 0.626690 0.644187 0.644187 68,618,324
Jul 18, 2023 0.622597 0.670080 0.621013 0.637885 0.637885 126,485,435
Jul 17, 2023 0.609493 0.632543 0.602263 0.622823 0.622823 50,127,804
Jul 16, 2023 0.607929 0.636487 0.607688 0.609260 0.609260 60,306,790
Jul 15, 2023 0.617160 0.621803 0.601988 0.607923 0.607923 23,543,582
Jul 14, 2023 0.639177 0.658827 0.600661 0.617273 0.617273 75,206,778
Jul 13, 2023 0.585800 0.639352 0.570397 0.639352 0.639352 50,030,266
Jul 12, 2023 0.603257 0.603257 0.580266 0.585888 0.585888 25,319,622
Jul 11, 2023 0.603004 0.616507 0.590988 0.603255 0.603255 33,038,905
Jul 10, 2023 0.609174 0.614288 0.590207 0.602996 0.602996 30,329,814
Jul 9, 2023 0.603012 0.619999 0.599060 0.609003 0.609003 33,355,245
Jul 8, 2023 0.613502 0.618922 0.590661 0.602959 0.602959 28,263,210
Jul 7, 2023 0.623424 0.625524 0.603742 0.613431 0.613431 38,403,282
Jul 6, 2023 0.615108 0.655355 0.608713 0.623591 0.623591 124,768,389
Jul 5, 2023 0.642481 0.657937 0.604053 0.615365 0.615365 56,989,882
Jul 4, 2023 0.692705 0.693157 0.639388 0.642445 0.642445 82,361,207
Jul 3, 2023 0.717666 0.784138 0.690319 0.693700 0.693700 268,112,824
Jul 2, 2023 0.701022 0.751187 0.639174 0.717655 0.717655 356,011,828
Jul 1, 2023 0.542636 0.706707 0.535426 0.700036 0.700036 301,939,722
Jun 30, 2023 0.514882 0.555324 0.504160 0.542632 0.542632 46,062,797
Jun 29, 2023 0.509493 0.523548 0.507728 0.514852 0.514852 28,557,454
Jun 28, 2023 0.545235 0.562961 0.498801 0.509352 0.509352 54,147,003
Jun 27, 2023 0.541449 0.551122 0.535333 0.545145 0.545145 27,504,533
Jun 26, 2023 0.560035 0.560663 0.534670 0.541414 0.541414 34,959,019
Jun 25, 2023 0.541756 0.569913 0.540968 0.560064 0.560064 40,395,272
Jun 24, 2023 0.546947 0.550352 0.525648 0.541853 0.541853 47,754,390
Jun 23, 2023 0.524992 0.557973 0.524613 0.546873 0.546873 74,781,047
Jun 22, 2023 0.553033 0.607969 0.520622 0.524862 0.524862 157,759,114
Jun 21, 2023 0.473715 0.571620 0.473709 0.553182 0.553182 190,909,811
Jun 20, 2023 0.461007 0.474194 0.443848 0.473735 0.473735 34,111,516
Jun 19, 2023 0.458369 0.467380 0.456597 0.461035 0.461035 17,377,568
Jun 18, 2023 0.467855 0.469665 0.457306 0.458370 0.458370 14,775,123
Jun 17, 2023 0.465382 0.476780 0.461086 0.467898 0.467898 16,802,040
Jun 16, 2023 0.459397 0.465556 0.448421 0.465556 0.465556 17,014,709
Jun 15, 2023 0.458948 0.465029 0.441403 0.459415 0.459415 25,266,563
Jun 14, 2023 0.489210 0.491169 0.455233 0.459019 0.459019 25,407,943
Jun 13, 2023 0.495417 0.507911 0.484885 0.489210 0.489210 18,999,844
Jun 12, 2023 0.503926 0.503994 0.482995 0.495393 0.495393 19,613,289
Jun 11, 2023 0.508311 0.515989 0.498902 0.503970 0.503970 14,935,981
Jun 10, 2023 0.611456 0.611746 0.435413 0.508266 0.508266 55,748,418
Jun 9, 2023 0.626867 0.633860 0.609362 0.611529 0.611529 14,556,072
Jun 8, 2023 0.629641 0.633514 0.612050 0.626854 0.626854 14,635,272
Jun 7, 2023 0.674436 0.674542 0.625686 0.629782 0.629782 19,588,882
Jun 6, 2023 0.663877 0.677829 0.639227 0.674441 0.674441 24,174,165
Jun 5, 2023 0.729779 0.737378 0.650396 0.663816 0.663816 34,459,188
Jun 4, 2023 0.725256 0.737882 0.722639 0.729626 0.729626 13,372,776
Jun 3, 2023 0.728094 0.732409 0.721524 0.725309 0.725309 13,173,898
Jun 2, 2023 0.718719 0.731585 0.718719 0.728063 0.728063 17,275,676
Jun 1, 2023 0.723846 0.730322 0.713601 0.718701 0.718701 14,966,969
May 31, 2023 0.747719 0.750115 0.718006 0.723920 0.723920 16,445,825
May 30, 2023 0.754921 0.758312 0.745437 0.747637 0.747637 11,737,526
May 29, 2023 0.766966 0.774782 0.750638 0.754949 0.754949 11,806,776
May 28, 2023 0.751201 0.777451 0.748521 0.766825 0.766825 10,456,088
May 27, 2023 0.748017 0.752649 0.740434 0.751163 0.751163 8,063,183
May 26, 2023 0.744387 0.753860 0.734130 0.748057 0.748057 7,884,359
May 25, 2023 0.740418 0.747150 0.721693 0.744398 0.744398 11,629,878
May 24, 2023 0.769663 0.769864 0.729801 0.740504 0.740504 12,817,651
May 23, 2023 0.757584 0.772711 0.755001 0.769698 0.769698 10,693,917
May 22, 2023 0.745902 0.760881 0.737299 0.757633 0.757633 9,726,752
May 21, 2023 0.771058 0.773761 0.741181 0.745887 0.745887 8,615,953
May 20, 2023 0.775348 0.775610 0.766441 0.771079 0.771079 5,849,473
May 19, 2023 0.774001 0.777378 0.764776 0.775300 0.775300 7,808,145

Related Tickers

BTC-USD Bitcoin USD
67,259.20
+0.20%
 
ETH-USD Ethereum USD
3,116.80
+0.27%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
BNB-USD BNB USD
580.13
-0.06%
 
SOL-USD Solana USD
173.69
+0.41%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,111.37
+0.37%
 
XRP-USD XRP USD
0.52
-0.46%
 
TON11419-USD Toncoin USD
6.52
+1.18%
 
DOGE-USD Dogecoin USD
0.15
-0.59%
 
ADA-USD Cardano USD
0.48
-0.40%
 
SHIB-USD Shiba Inu USD
0.00
-0.53%
 
AVAX-USD Avalanche USD
36.94
-0.91%
 
TRX-USD TRON USD
0.12
-1.63%
 
WTRX-USD Wrapped TRON USD
0.12
-1.63%
 
WBTC-USD Wrapped Bitcoin USD
67,099.66
+0.07%
 
DOT-USD Polkadot USD
7.11
-1.37%
 
LINK-USD Chainlink USD
16.65
+2.00%
 
BCH-USD Bitcoin Cash USD
492.22
+1.43%
 
NEAR-USD NEAR Protocol USD
7.97
-1.03%
 
MATIC-USD Polygon USD
0.71
-1.77%
 
LTC-USD Litecoin USD
84.03
-0.57%
 
ICP-USD Internet Computer USD
13.20
-1.58%
 
LEO-USD UNUS SED LEO USD
5.91
-0.03%
 
DAI-USD Dai USD
1.00
-0.02%
 
UNI7083-USD Uniswap USD
7.92
+4.66%
 
ETC-USD Ethereum Classic USD
28.42
-1.80%
 
RNDR-USD Render USD
10.58
+5.43%
 
HBAR-USD Hedera USD
0.11
-0.24%
 
WHBAR-USD Wrapped HBAR USD
0.11
-1.95%
 
PEPE24478-USD Pepe USD
0.00
-6.31%
 
APT21794-USD Aptos USD
8.54
-1.37%
 
WEETH-USD Wrapped eETH USD
3,229.00
+0.34%
 
BTCB-USD Bitcoin BEP2 USD
67,121.03
+0.07%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
IMX10603-USD Immutable USD
2.38
-1.18%
 
ATOM-USD Cosmos USD
8.49
-2.26%
 
CRO-USD Cronos USD
0.12
-0.55%
 
FIL-USD Filecoin USD
5.88
-0.72%
 
EZETH-USD Renzo Restaked ETH USD
3,061.93
+0.37%
 
MNT27075-USD Mantle USD
0.98
-1.60%
 
XLM-USD Stellar USD
0.11
-1.06%
 
AR-USD Arweave USD
47.28
-0.92%
 
OKB-USD OKB USD
50.10
-0.13%
 
STX4847-USD Stacks USD
2.05
-3.56%
 
GRT6719-USD The Graph USD
0.31
-1.91%
 
KAS-USD Kaspa USD
0.12
+0.94%
 
WBETH-USD Wrapped Beacon ETH USD
3,233.12
+0.34%
 
OP-USD Optimism USD
2.55
-1.26%
 
ARB11841-USD Arbitrum USD
1.01
-1.16%
 
TAO22974-USD Bittensor USD
387.87
+0.73%
 
MKR-USD Maker USD
2,810.06
-1.42%
 
WIF-USD dogwifhat USD
2.59
-7.66%
 
VET-USD VeChain USD
0.04
-2.51%
 
SUI20947-USD Sui USD
1.07
-0.68%
 
XMR-USD Monero USD
135.25
-0.67%
 
FTM-USD Fantom USD
0.88
-0.20%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
24.97
-0.32%
 
RUNE-USD THORChain USD
6.74
-2.05%
 
THETA-USD Theta Network USD
2.21
-0.78%
 
FET-USD Fetch.ai USD
2.31
-2.79%
 
FLOKI-USD FLOKI USD
0.00
-2.77%
 
BONK-USD Bonk USD
0.00
+13.41%
 
RETH-USD Rocket Pool ETH USD
3,444.57
+0.37%
 
TIA22861-USD Celestia USD
9.41
+0.07%
 
JUP29210-USD Jupiter USD
1.23
-3.17%
 
CORE23254-USD Core USD
1.85
-0.85%
 
SEI-USD Sei USD
0.55
-2.75%
 
LDO-USD Lido DAO USD
1.74
-5.15%
 
BGB-USD Bitget Token USD
1.10
+1.24%
 
ALGO-USD Algorand USD
0.18
-2.25%
 
ZBU-USD Zeebu USD
4.24
+0.14%
 
GALA-USD Gala USD
0.05
-2.04%
 
AKT-USD Akash Network USD
5.82
-2.53%
 
BSV-USD Bitcoin SV USD
67.21
+1.67%
 
ONDO-USD Ondo USD
0.95
-8.02%
 
AAVE-USD Aave USD
87.79
-1.06%
 
BEAM28298-USD Beam USD
0.03
+4.26%
 
AGIX-USD SingularityNET USD
0.96
-2.58%
 
VBNB-USD Venus BNB USD
14.11
-0.10%
 
BTT-USD BitTorrent(New) USD
0.00
+0.42%
 
QNT-USD Quant USD
97.02
-0.62%
 
DYDX-USD dYdX (Native) USD
2.04
-1.51%
 
FLR-USD Flare USD
0.03
-1.48%
 
ENA-USD Ethena USD
0.74
+2.22%
 
NEO-USD Neo USD
15.50
-1.39%
 
EGLD-USD MultiversX USD
40.02
-1.78%
 
AXS-USD Axie Infinity USD
7.42
-0.96%
 
CHZ-USD Chiliz USD
0.12
-1.98%
 
WLD-USD Worldcoin USD
4.92
-2.12%
 
MSOL-USD Marinade Staked SOL USD
206.00
+0.28%
 
CHEEL-USD Cheelee USD
19.14
+0.55%
 
JASMY-USD JasmyCoin USD
0.02
+2.65%
 
XEC-USD eCash USD
0.00
+4.20%
 
SAND-USD The Sandbox USD
0.44
-0.86%
 
W-USD Wormhole USD
0.56
-0.98%
 
CFX-USD Conflux USD
0.23
+2.94%
 
KCS-USD KuCoin Token USD
9.75
-1.02%