CCC - CoinMarketCap USD

Internet Computer USD (ICP-USD)

12.39 +0.35 (+2.87%)
As of 8:02 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 16, 2024 12.49 12.57 12.34 12.39 12.39 122,144,432
May 15, 2024 11.83 12.72 11.74 12.49 12.49 122,739,363
May 14, 2024 11.78 12.13 11.58 11.83 11.83 148,175,111
May 13, 2024 11.72 12.19 11.20 11.78 11.78 131,228,662
May 12, 2024 11.86 11.98 11.65 11.72 11.72 52,832,702
May 11, 2024 11.86 12.20 11.81 11.86 11.86 57,170,929
May 10, 2024 12.17 12.48 11.67 11.86 11.86 123,626,395
May 9, 2024 12.03 12.33 11.80 12.17 12.17 116,317,321
May 8, 2024 12.42 12.49 12.02 12.03 12.03 104,724,755
May 7, 2024 12.79 13.08 12.40 12.42 12.42 103,539,535
May 6, 2024 13.00 13.97 12.79 12.79 12.79 175,507,240
May 5, 2024 13.17 13.25 12.83 13.00 13.00 90,081,480
May 4, 2024 13.62 13.63 13.08 13.17 13.17 104,519,025
May 3, 2024 13.51 13.93 12.96 13.62 13.62 152,918,682
May 2, 2024 13.20 13.65 12.89 13.51 13.51 124,497,825
May 1, 2024 12.86 13.32 12.19 13.20 13.20 201,134,940
Apr 30, 2024 13.44 13.59 12.41 12.86 12.86 174,470,204
Apr 29, 2024 13.55 13.81 13.14 13.45 13.45 118,009,126
Apr 28, 2024 13.29 14.09 13.29 13.55 13.55 113,928,986
Apr 27, 2024 13.04 13.57 12.64 13.29 13.29 105,089,707
Apr 26, 2024 13.81 13.84 13.02 13.04 13.04 103,217,659
Apr 25, 2024 13.71 14.09 13.28 13.81 13.81 142,758,581
Apr 24, 2024 14.46 14.95 13.57 13.71 13.71 180,050,949
Apr 23, 2024 15.09 15.25 14.45 14.46 14.46 139,190,955
Apr 22, 2024 15.10 15.61 14.78 15.09 15.09 150,472,701
Apr 21, 2024 15.53 16.36 14.93 15.10 15.10 158,894,964
Apr 20, 2024 14.05 15.68 13.90 15.53 15.53 195,389,212
Apr 19, 2024 12.77 14.44 11.82 14.05 14.05 233,244,890
Apr 18, 2024 11.86 12.92 11.57 12.77 12.77 145,021,912
Apr 17, 2024 12.24 12.49 11.43 11.86 11.86 144,986,997
Apr 16, 2024 12.35 12.51 11.58 12.24 12.24 165,871,453
Apr 15, 2024 12.89 13.73 12.00 12.35 12.35 197,907,229
Apr 14, 2024 12.37 13.08 11.71 12.89 12.89 224,771,389
Apr 13, 2024 13.96 13.96 10.84 12.37 12.37 309,858,941
Apr 12, 2024 15.52 15.82 12.50 13.96 13.96 245,122,029
Apr 11, 2024 15.96 16.31 15.38 15.52 15.52 144,592,050
Apr 10, 2024 16.06 16.20 15.14 15.96 15.96 198,567,773
Apr 9, 2024 17.79 17.87 15.99 16.06 16.06 177,459,626
Apr 8, 2024 17.14 18.08 16.83 17.79 17.79 164,214,961
Apr 7, 2024 17.04 17.48 16.92 17.14 17.14 122,073,516
Apr 6, 2024 16.88 17.20 16.74 17.04 17.04 92,253,884
Apr 5, 2024 17.82 17.96 16.58 16.88 16.88 195,734,154
Apr 4, 2024 17.87 18.39 17.50 17.82 17.82 221,274,773
Apr 3, 2024 17.89 19.05 17.39 17.87 17.87 284,777,872
Apr 2, 2024 18.09 18.49 16.60 17.89 17.89 313,731,248
Apr 1, 2024 18.78 19.27 17.46 18.09 18.09 287,165,609
Mar 31, 2024 17.90 19.00 17.61 18.78 18.78 208,950,913
Mar 30, 2024 17.22 18.63 17.19 17.90 17.90 240,356,456
Mar 29, 2024 17.98 18.66 17.01 17.22 17.22 227,606,853
Mar 28, 2024 18.39 18.77 17.39 17.98 17.98 326,773,306
Mar 27, 2024 19.05 20.90 18.26 18.39 18.39 605,657,081
Mar 26, 2024 17.64 20.36 17.31 19.05 19.05 659,442,325
Mar 25, 2024 15.13 17.85 15.12 17.64 17.64 605,684,938
Mar 24, 2024 13.47 15.29 13.47 15.13 15.13 303,048,638
Mar 23, 2024 13.35 13.85 12.86 13.47 13.47 173,711,397
Mar 22, 2024 12.74 13.92 12.51 13.35 13.35 334,814,404
Mar 21, 2024 11.92 13.05 11.65 12.74 12.74 210,631,221
Mar 20, 2024 10.93 11.96 10.57 11.92 11.92 188,783,100
Mar 19, 2024 12.37 12.56 10.72 10.93 10.93 204,076,901
Mar 18, 2024 12.59 12.79 11.79 12.37 12.37 178,218,211
Mar 17, 2024 12.24 12.74 11.61 12.65 12.65 160,102,303
Mar 16, 2024 12.84 13.23 11.97 12.24 12.24 171,402,836
Mar 15, 2024 13.93 14.08 12.11 12.84 12.84 247,410,895
Mar 14, 2024 14.50 14.65 13.26 13.93 13.93 236,630,195
Mar 13, 2024 14.69 14.87 14.07 14.50 14.50 195,688,326
Mar 12, 2024 14.98 15.28 13.77 14.69 14.69 224,210,825
Mar 11, 2024 14.16 15.31 13.63 14.98 14.98 279,404,051
Mar 10, 2024 14.77 14.85 13.76 14.16 14.16 202,970,592
Mar 9, 2024 14.68 15.33 14.55 14.77 14.77 184,826,490
Mar 8, 2024 14.96 15.18 14.04 14.68 14.68 266,629,486
Mar 7, 2024 15.35 15.80 14.40 14.96 14.96 254,771,749
Mar 6, 2024 14.06 15.61 13.68 15.35 15.35 367,595,349
Mar 5, 2024 13.39 16.88 12.25 14.06 14.06 740,978,800
Mar 4, 2024 13.18 13.72 12.82 13.39 13.39 248,993,191
Mar 3, 2024 13.29 13.80 12.81 13.18 13.18 215,030,179
Mar 2, 2024 12.98 13.64 12.82 13.29 13.29 176,492,884
Mar 1, 2024 12.60 12.98 12.60 12.98 12.98 147,199,341
Feb 29, 2024 12.63 13.44 12.36 12.61 12.61 238,936,428
Feb 28, 2024 13.02 13.38 11.42 12.63 12.63 281,283,169
Feb 27, 2024 12.94 13.28 12.75 13.02 13.02 137,190,406
Feb 26, 2024 12.47 12.99 12.12 12.94 12.94 135,499,612
Feb 25, 2024 12.51 12.62 12.31 12.47 12.47 88,403,628
Feb 24, 2024 12.37 12.63 12.05 12.51 12.51 100,083,636
Feb 23, 2024 12.73 12.93 12.09 12.37 12.37 111,132,432
Feb 22, 2024 13.18 13.29 12.72 12.73 12.73 121,252,322
Feb 21, 2024 13.75 13.77 12.64 13.19 13.19 147,626,311
Feb 20, 2024 14.59 14.67 13.19 13.75 13.75 199,138,309
Feb 19, 2024 13.65 14.83 13.52 14.58 14.58 241,545,338
Feb 18, 2024 13.18 13.99 13.18 13.65 13.65 125,851,111
Feb 17, 2024 13.13 13.46 12.72 13.18 13.18 94,401,145
Feb 16, 2024 13.51 13.66 12.97 13.13 13.13 128,475,455
Feb 15, 2024 13.58 14.08 13.14 13.51 13.51 182,836,593
Feb 14, 2024 12.92 13.96 12.86 13.58 13.58 181,130,420
Feb 13, 2024 13.29 13.41 12.68 12.92 12.92 136,003,732
Feb 12, 2024 12.97 13.48 12.56 13.29 13.29 119,039,589
Feb 11, 2024 13.14 13.57 12.90 12.97 12.97 87,731,805
Feb 10, 2024 12.85 13.49 12.62 13.14 13.14 109,233,282
Feb 9, 2024 12.21 13.01 12.17 12.84 12.84 119,563,310
Feb 8, 2024 12.31 12.59 12.15 12.21 12.21 99,866,444
Feb 7, 2024 12.14 12.37 11.79 12.31 12.31 97,757,016
Feb 6, 2024 12.24 12.40 11.91 12.14 12.14 108,103,693
Feb 5, 2024 12.73 13.01 12.09 12.24 12.24 135,454,907
Feb 4, 2024 12.74 13.25 12.49 12.73 12.73 128,733,373
Feb 3, 2024 12.71 13.64 12.50 12.74 12.74 179,777,278
Feb 2, 2024 11.67 12.89 11.66 12.71 12.71 183,194,860
Feb 1, 2024 11.47 11.82 11.26 11.67 11.67 99,116,335
Jan 31, 2024 11.73 11.94 11.30 11.47 11.47 101,675,029
Jan 30, 2024 12.55 12.63 11.70 11.74 11.74 125,382,771
Jan 29, 2024 12.33 12.65 12.06 12.55 12.55 108,533,141
Jan 28, 2024 12.73 12.97 12.20 12.33 12.33 111,372,879
Jan 27, 2024 12.15 12.99 12.14 12.73 12.73 127,309,297
Jan 26, 2024 11.15 12.53 10.98 12.15 12.15 164,329,112
Jan 25, 2024 11.55 12.14 11.02 11.15 11.15 150,670,450
Jan 24, 2024 10.47 11.68 10.37 11.55 11.55 187,708,876
Jan 23, 2024 10.46 10.77 9.58 10.47 10.47 146,939,591
Jan 22, 2024 11.08 11.32 10.41 10.46 10.46 116,851,109
Jan 21, 2024 11.43 11.57 11.07 11.07 11.07 63,771,214
Jan 20, 2024 11.20 11.73 10.98 11.43 11.43 95,797,831
Jan 19, 2024 11.47 11.53 10.51 11.20 11.20 167,806,085
Jan 18, 2024 12.13 12.46 11.32 11.47 11.47 150,029,707
Jan 17, 2024 12.67 12.79 12.06 12.13 12.13 102,748,104
Jan 16, 2024 12.89 13.11 12.28 12.67 12.67 135,933,540
Jan 15, 2024 12.61 13.27 12.59 12.89 12.89 153,654,733
Jan 14, 2024 12.91 13.93 12.61 12.61 12.61 221,982,235
Jan 13, 2024 12.24 13.36 11.90 12.92 12.92 177,408,705
Jan 12, 2024 13.09 13.10 11.99 12.24 12.24 199,692,295
Jan 11, 2024 13.91 13.91 12.79 13.09 13.09 246,843,936
Jan 10, 2024 12.73 14.19 12.19 13.91 13.91 288,262,697
Jan 9, 2024 13.71 13.92 12.21 12.71 12.71 295,838,226
Jan 8, 2024 11.26 13.84 10.42 13.70 13.70 420,093,466
Jan 7, 2024 12.03 12.75 11.13 11.26 11.26 155,935,170
Jan 6, 2024 13.30 13.31 11.78 12.03 12.03 167,072,137
Jan 5, 2024 13.88 14.53 12.75 13.29 13.29 247,633,405
Jan 4, 2024 14.37 15.19 13.62 13.87 13.87 312,227,442
Jan 3, 2024 13.95 16.26 12.57 14.36 14.36 751,609,293
Jan 2, 2024 12.96 15.00 12.60 13.96 13.96 449,062,000
Jan 1, 2024 13.31 13.91 12.75 12.96 12.96 301,646,903
Dec 31, 2023 12.33 15.19 11.98 13.32 13.32 860,164,811
Dec 30, 2023 9.39 12.56 9.39 12.33 12.33 445,290,778
Dec 29, 2023 9.79 9.88 9.12 9.39 9.39 124,227,158
Dec 28, 2023 9.22 10.46 9.22 9.79 9.79 297,010,534
Dec 27, 2023 9.25 9.42 8.78 9.22 9.22 100,344,126
Dec 26, 2023 9.55 9.77 8.79 9.25 9.25 137,636,002
Dec 25, 2023 9.76 9.87 9.30 9.55 9.55 126,173,927
Dec 24, 2023 9.51 10.24 9.37 9.76 9.76 198,346,681
Dec 23, 2023 9.34 9.50 8.83 9.50 9.50 117,672,495
Dec 22, 2023 9.17 10.96 9.08 9.34 9.34 267,053,207
Dec 21, 2023 8.85 9.24 8.56 9.17 9.17 191,683,294
Dec 20, 2023 9.32 9.63 8.76 8.85 8.85 193,678,587
Dec 19, 2023 9.80 10.88 9.25 9.32 9.32 231,271,710
Dec 18, 2023 10.57 10.72 9.16 9.80 9.80 349,736,706
Dec 17, 2023 10.00 11.61 9.81 10.59 10.59 556,099,518
Dec 16, 2023 7.19 11.79 7.10 10.00 10.00 739,040,840
Dec 15, 2023 6.35 7.59 6.22 7.19 7.19 190,630,265
Dec 14, 2023 6.28 6.63 6.19 6.36 6.36 131,710,788
Dec 13, 2023 5.53 6.39 5.52 6.28 6.28 145,437,888
Dec 12, 2023 5.29 5.71 5.29 5.53 5.53 84,368,396
Dec 11, 2023 5.57 5.69 5.00 5.29 5.29 106,159,859
Dec 10, 2023 5.57 5.59 5.29 5.56 5.56 61,809,583
Dec 9, 2023 5.23 5.64 5.23 5.57 5.57 98,367,155
Dec 8, 2023 5.08 5.28 5.04 5.23 5.23 54,473,352
Dec 7, 2023 4.89 5.08 4.79 5.08 5.08 61,319,679
Dec 6, 2023 5.11 5.29 4.83 4.88 4.88 84,104,354
Dec 5, 2023 5.13 5.19 4.92 5.11 5.11 66,505,416
Dec 4, 2023 4.71 5.24 4.69 5.13 5.13 166,380,983
Dec 3, 2023 4.83 4.86 4.66 4.71 4.71 44,433,309
Dec 2, 2023 4.69 4.87 4.67 4.83 4.83 43,083,115
Dec 1, 2023 4.55 4.83 4.54 4.69 4.69 57,585,151
Nov 30, 2023 4.51 4.57 4.45 4.55 4.55 37,495,313
Nov 29, 2023 4.58 4.67 4.46 4.51 4.51 43,941,898
Nov 28, 2023 4.48 4.64 4.41 4.58 4.58 49,649,776
Nov 27, 2023 4.66 4.71 4.36 4.47 4.47 53,620,258
Nov 26, 2023 4.72 4.77 4.52 4.66 4.66 45,257,943
Nov 25, 2023 4.59 4.78 4.58 4.72 4.72 48,149,625
Nov 24, 2023 4.60 4.69 4.52 4.59 4.59 43,515,531
Nov 23, 2023 4.44 4.64 4.44 4.60 4.60 56,422,235
Nov 22, 2023 4.11 4.51 4.09 4.44 4.44 50,159,765
Nov 21, 2023 4.53 4.66 4.07 4.11 4.11 69,285,697
Nov 20, 2023 4.60 4.61 4.41 4.52 4.52 56,365,502
Nov 19, 2023 4.32 4.62 4.25 4.60 4.60 52,931,648
Nov 18, 2023 4.33 4.34 4.04 4.32 4.32 48,283,107
Nov 17, 2023 4.41 4.51 4.17 4.33 4.33 62,945,375
Nov 16, 2023 4.74 4.79 4.30 4.40 4.40 74,243,088
Nov 15, 2023 4.27 4.78 4.23 4.74 4.74 50,753,593
Nov 14, 2023 4.52 4.55 4.15 4.27 4.27 52,220,355
Nov 13, 2023 4.67 4.92 4.52 4.52 4.52 92,071,858
Nov 12, 2023 4.46 4.70 4.31 4.67 4.67 51,792,624
Nov 11, 2023 4.38 4.56 4.26 4.46 4.46 55,031,276
Nov 10, 2023 4.10 4.38 4.01 4.38 4.38 51,018,684
Nov 9, 2023 4.28 4.41 3.92 4.10 4.10 67,631,342
Nov 8, 2023 4.20 4.29 4.12 4.28 4.28 36,031,979
Nov 7, 2023 4.25 4.27 4.05 4.20 4.20 36,145,439
Nov 6, 2023 4.07 4.28 4.00 4.25 4.25 33,340,879
Nov 5, 2023 4.02 4.20 4.00 4.07 4.07 28,711,728
Nov 4, 2023 3.95 4.05 3.86 4.02 4.02 23,003,015
Nov 3, 2023 4.02 4.02 3.82 3.95 3.95 24,497,563
Nov 2, 2023 4.07 4.16 3.91 4.02 4.02 34,048,095
Nov 1, 2023 3.95 4.08 3.78 4.07 4.07 31,162,472
Oct 31, 2023 4.05 4.12 3.83 3.95 3.95 29,900,138
Oct 30, 2023 4.03 4.08 3.93 4.05 4.05 35,701,742
Oct 29, 2023 3.71 4.22 3.67 4.03 4.03 55,331,619
Oct 28, 2023 3.51 3.76 3.51 3.71 3.71 22,299,228
Oct 27, 2023 3.54 3.56 3.45 3.52 3.52 22,938,089
Oct 26, 2023 3.57 3.70 3.46 3.54 3.54 34,918,118
Oct 25, 2023 3.60 3.70 3.52 3.57 3.57 30,271,426
Oct 24, 2023 3.52 3.66 3.47 3.59 3.59 44,234,920
Oct 23, 2023 3.24 3.52 3.23 3.52 3.52 39,093,562
Oct 22, 2023 3.22 3.24 3.15 3.23 3.23 14,463,874
Oct 21, 2023 3.13 3.25 3.13 3.22 3.22 15,291,645
Oct 20, 2023 3.00 3.15 2.99 3.13 3.13 16,860,183
Oct 19, 2023 3.06 3.06 2.96 3.00 3.00 15,525,765
Oct 18, 2023 3.07 3.13 3.05 3.06 3.06 19,492,341
Oct 17, 2023 3.17 3.18 3.07 3.07 3.07 17,057,101
Oct 16, 2023 3.15 3.23 3.13 3.17 3.17 22,839,245
Oct 15, 2023 3.10 3.21 3.10 3.15 3.15 19,397,154
Oct 14, 2023 3.06 3.13 3.05 3.10 3.10 18,762,462
Oct 13, 2023 2.93 3.09 2.93 3.06 3.06 19,419,395
Oct 12, 2023 2.93 2.94 2.89 2.93 2.93 15,586,414
Oct 11, 2023 2.97 2.98 2.88 2.93 2.93 16,012,868
Oct 10, 2023 2.92 2.98 2.92 2.97 2.97 13,750,072
Oct 9, 2023 3.09 3.12 2.90 2.92 2.92 21,020,962
Oct 8, 2023 3.09 3.13 3.06 3.09 3.09 12,072,425
Oct 7, 2023 3.07 3.13 3.06 3.09 3.09 11,247,113
Oct 6, 2023 3.06 3.13 3.04 3.07 3.07 12,856,433
Oct 5, 2023 3.17 3.17 3.04 3.06 3.06 13,508,498
Oct 4, 2023 3.13 3.20 3.05 3.17 3.17 20,746,082
Oct 3, 2023 3.13 3.15 3.06 3.13 3.13 19,903,910
Oct 2, 2023 3.31 3.31 3.10 3.13 3.13 18,934,257
Oct 1, 2023 3.16 3.34 3.16 3.31 3.31 15,681,435
Sep 30, 2023 3.14 3.21 3.12 3.16 3.16 13,638,611
Sep 29, 2023 3.08 3.18 3.06 3.14 3.14 22,423,230
Sep 28, 2023 2.93 3.09 2.93 3.08 3.08 19,726,195
Sep 27, 2023 2.96 3.02 2.91 2.93 2.93 14,426,786
Sep 26, 2023 3.00 3.00 2.93 2.96 2.96 12,141,879
Sep 25, 2023 2.92 3.01 2.91 3.00 3.00 13,781,924
Sep 24, 2023 2.96 2.99 2.91 2.92 2.92 10,096,912
Sep 23, 2023 2.92 2.97 2.92 2.96 2.96 8,971,759
Sep 22, 2023 2.90 2.94 2.86 2.92 2.92 14,298,306
Sep 21, 2023 3.00 3.01 2.89 2.90 2.90 14,828,887
Sep 20, 2023 3.03 3.04 2.96 3.00 3.00 15,400,478
Sep 19, 2023 2.99 3.06 2.98 3.03 3.03 15,094,219
Sep 18, 2023 2.93 3.03 2.91 2.99 2.99 17,201,579
Sep 17, 2023 3.00 3.01 2.90 2.93 2.93 13,212,629
Sep 16, 2023 3.00 3.08 2.97 3.01 3.01 16,710,623
Sep 15, 2023 2.92 3.03 2.89 3.00 3.00 20,179,105
Sep 14, 2023 2.93 2.98 2.91 2.92 2.92 17,250,089
Sep 13, 2023 2.93 2.97 2.88 2.93 2.93 20,366,643
Sep 12, 2023 2.96 3.07 2.93 2.93 2.93 20,406,209
Sep 11, 2023 3.10 3.10 2.92 2.96 2.96 26,044,668
Sep 10, 2023 3.27 3.27 3.07 3.10 3.10 19,960,956
Sep 9, 2023 3.30 3.30 3.26 3.27 3.27 8,746,541
Sep 8, 2023 3.36 3.38 3.27 3.30 3.30 13,381,980
Sep 7, 2023 3.37 3.39 3.31 3.36 3.36 13,829,687
Sep 6, 2023 3.29 3.37 3.27 3.37 3.37 17,948,512
Sep 5, 2023 3.27 3.32 3.26 3.29 3.29 14,713,776
Sep 4, 2023 3.26 3.34 3.21 3.26 3.26 15,391,865
Sep 3, 2023 3.26 3.28 3.21 3.26 3.26 11,483,828
Sep 2, 2023 3.24 3.27 3.22 3.26 3.26 10,460,953
Sep 1, 2023 3.34 3.37 3.20 3.24 3.24 16,544,502
Aug 31, 2023 3.49 3.49 3.32 3.34 3.34 25,245,371
Aug 30, 2023 3.65 3.65 3.47 3.49 3.49 22,612,651
Aug 29, 2023 3.49 3.74 3.42 3.65 3.65 33,126,957
Aug 28, 2023 3.49 3.50 3.44 3.49 3.49 14,508,347
Aug 27, 2023 3.55 3.65 3.48 3.49 3.49 16,157,653
Aug 26, 2023 3.51 3.57 3.50 3.55 3.55 9,139,449
Aug 25, 2023 3.60 3.60 3.47 3.51 3.51 16,614,483
Aug 24, 2023 3.60 3.69 3.52 3.60 3.60 22,416,063
Aug 23, 2023 3.42 3.63 3.37 3.60 3.60 29,967,206
Aug 22, 2023 3.49 3.52 3.28 3.42 3.42 20,764,912
Aug 21, 2023 3.58 3.60 3.45 3.49 3.49 15,289,960
Aug 20, 2023 3.56 3.60 3.53 3.58 3.58 11,966,752
Aug 19, 2023 3.50 3.56 3.47 3.56 3.56 12,318,996
Aug 18, 2023 3.41 3.53 3.39 3.50 3.50 23,931,109
Aug 17, 2023 3.70 3.82 3.24 3.41 3.41 44,193,735
Aug 16, 2023 3.83 3.85 3.60 3.70 3.70 26,052,098
Aug 15, 2023 4.05 4.08 3.61 3.83 3.83 30,438,965
Aug 14, 2023 4.03 4.12 4.02 4.05 4.05 22,015,362
Aug 13, 2023 4.05 4.08 4.03 4.03 4.03 13,922,793
Aug 12, 2023 4.03 4.06 4.02 4.05 4.05 11,304,626
Aug 11, 2023 4.02 4.04 4.01 4.03 4.03 12,497,907
Aug 10, 2023 4.08 4.10 4.01 4.02 4.02 18,309,216
Aug 9, 2023 4.11 4.14 4.04 4.08 4.08 18,499,079
Aug 8, 2023 4.09 4.17 4.06 4.11 4.11 21,926,107
Aug 7, 2023 4.12 4.16 4.03 4.09 4.09 21,039,564
Aug 6, 2023 4.02 4.13 4.01 4.12 4.12 13,945,330
Aug 5, 2023 4.03 4.04 4.01 4.01 4.01 11,025,533
Aug 4, 2023 4.04 4.07 3.98 4.03 4.03 13,969,482
Aug 3, 2023 4.14 4.16 4.02 4.04 4.04 14,755,969
Aug 2, 2023 4.24 4.28 4.11 4.14 4.14 17,965,882
Aug 1, 2023 4.21 4.24 4.11 4.24 4.24 21,092,956
Jul 31, 2023 4.27 4.29 4.18 4.21 4.21 16,527,139
Jul 30, 2023 4.33 4.36 4.22 4.27 4.27 15,482,375
Jul 29, 2023 4.31 4.38 4.28 4.33 4.33 12,607,180
Jul 28, 2023 4.22 4.35 4.20 4.31 4.31 27,698,250
Jul 27, 2023 4.09 4.23 4.07 4.22 4.22 22,474,574
Jul 26, 2023 4.02 4.12 3.99 4.09 4.09 16,560,033
Jul 25, 2023 4.01 4.07 3.98 4.02 4.02 14,822,917
Jul 24, 2023 4.21 4.22 3.95 4.01 4.01 24,235,665
Jul 23, 2023 4.13 4.32 4.13 4.21 4.21 28,673,500
Jul 22, 2023 4.06 4.17 4.06 4.12 4.12 13,466,800
Jul 21, 2023 4.04 4.13 4.02 4.06 4.06 14,299,114
Jul 20, 2023 4.06 4.12 4.01 4.04 4.04 20,473,556
Jul 19, 2023 4.07 4.14 4.04 4.06 4.06 17,053,784
Jul 18, 2023 4.10 4.12 3.97 4.07 4.07 19,204,881
Jul 17, 2023 4.09 4.15 4.01 4.10 4.10 20,509,227
Jul 16, 2023 4.21 4.22 4.07 4.09 4.09 13,512,865
Jul 15, 2023 4.25 4.28 4.15 4.21 4.21 13,364,735
Jul 14, 2023 4.38 4.51 4.13 4.25 4.25 31,494,057
Jul 13, 2023 4.13 4.39 4.10 4.38 4.38 27,847,499
Jul 12, 2023 4.12 4.22 4.06 4.13 4.13 15,089,437
Jul 11, 2023 4.08 4.17 4.05 4.12 4.12 11,587,528
Jul 10, 2023 4.03 4.17 3.94 4.08 4.08 14,670,505
Jul 9, 2023 4.05 4.10 4.02 4.03 4.03 7,166,726
Jul 8, 2023 4.10 4.15 3.98 4.05 4.05 10,160,455
Jul 7, 2023 4.06 4.13 4.02 4.10 4.10 10,067,179
Jul 6, 2023 4.25 4.39 4.06 4.06 4.06 14,067,767
Jul 5, 2023 4.35 4.44 4.20 4.25 4.25 14,294,510
Jul 4, 2023 4.47 4.51 4.33 4.35 4.35 12,970,060
Jul 3, 2023 4.20 4.56 4.16 4.47 4.47 33,147,982
Jul 2, 2023 4.22 4.22 4.11 4.20 4.20 11,891,984
Jul 1, 2023 4.10 4.23 4.09 4.22 4.22 12,582,218
Jun 30, 2023 4.05 4.25 3.87 4.10 4.10 25,462,605
Jun 29, 2023 4.05 4.12 4.00 4.05 4.05 11,805,896
Jun 28, 2023 4.33 4.33 3.99 4.05 4.05 15,339,655
Jun 27, 2023 4.25 4.40 4.25 4.33 4.33 11,212,267
Jun 26, 2023 4.33 4.36 4.17 4.25 4.25 15,030,970
Jun 25, 2023 4.27 4.46 4.24 4.33 4.33 15,915,008
Jun 24, 2023 4.33 4.40 4.19 4.27 4.27 12,074,673
Jun 23, 2023 4.14 4.41 4.14 4.33 4.33 17,219,426
Jun 22, 2023 4.20 4.33 4.14 4.14 4.14 22,206,758
Jun 21, 2023 4.18 4.29 4.11 4.20 4.20 20,907,513
Jun 20, 2023 3.95 4.21 3.90 4.18 4.18 20,239,521
Jun 19, 2023 3.96 3.99 3.87 3.95 3.95 11,565,198
Jun 18, 2023 3.98 4.06 3.95 3.96 3.96 11,445,259
Jun 17, 2023 3.99 4.05 3.93 3.98 3.98 12,287,495
Jun 16, 2023 3.96 4.06 3.90 3.99 3.99 16,666,123
Jun 15, 2023 3.79 4.00 3.70 3.96 3.96 25,609,250
Jun 14, 2023 3.96 4.00 3.77 3.79 3.79 20,073,400
Jun 13, 2023 3.72 4.03 3.72 3.96 3.96 29,915,076
Jun 12, 2023 3.66 3.75 3.59 3.72 3.72 16,595,545
Jun 11, 2023 3.70 3.76 3.64 3.66 3.66 15,764,571
Jun 10, 2023 4.27 4.27 3.37 3.70 3.70 52,383,197
Jun 9, 2023 4.18 4.34 4.13 4.27 4.27 18,136,644
Jun 8, 2023 4.19 4.23 4.13 4.18 4.18 14,511,941
Jun 7, 2023 4.43 4.43 4.14 4.19 4.19 20,239,579
Jun 6, 2023 4.35 4.46 4.23 4.43 4.43 24,740,381
Jun 5, 2023 4.80 4.80 4.15 4.35 4.35 36,253,829
Jun 4, 2023 4.80 4.87 4.77 4.79 4.79 11,550,328
Jun 3, 2023 4.81 4.85 4.76 4.80 4.80 11,982,730
Jun 2, 2023 4.67 4.87 4.65 4.81 4.81 18,316,889
Jun 1, 2023 4.68 4.73 4.56 4.67 4.67 17,666,779
May 31, 2023 4.84 4.84 4.63 4.68 4.68 25,745,555
May 30, 2023 4.88 4.95 4.82 4.84 4.84 21,695,654
May 29, 2023 5.00 5.02 4.85 4.88 4.88 19,003,340
May 28, 2023 4.91 5.05 4.88 5.01 5.01 20,452,877
May 27, 2023 4.83 4.96 4.81 4.91 4.91 18,646,543
May 26, 2023 4.82 4.92 4.75 4.83 4.83 18,203,799
May 25, 2023 4.83 4.88 4.73 4.82 4.82 15,844,868
May 24, 2023 5.04 5.04 4.77 4.83 4.83 19,988,415
May 23, 2023 5.08 5.20 5.02 5.04 5.04 14,691,575
May 22, 2023 5.06 5.14 4.99 5.08 5.08 16,720,244
May 21, 2023 5.23 5.23 5.01 5.05 5.05 14,659,801
May 20, 2023 5.31 5.31 5.19 5.23 5.23 11,082,265
May 19, 2023 5.27 5.36 5.22 5.31 5.31 15,559,458
May 18, 2023 5.38 5.42 5.15 5.28 5.28 17,752,438
May 17, 2023 5.23 5.40 5.13 5.38 5.38 18,825,030
May 16, 2023 5.25 5.29 5.18 5.23 5.23 17,928,672

Related Tickers

BTC-USD Bitcoin USD
66,137.91
+6.30%
 
ETH-USD Ethereum USD
3,015.99
+3.36%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
BNB-USD BNB USD
584.75
+2.70%
 
SOL-USD Solana USD
162.80
+12.77%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
XRP-USD XRP USD
0.52
+4.20%
 
STETH-USD Lido Staked ETH USD
3,014.20
+3.35%
 
TON11419-USD Toncoin USD
6.73
-3.35%
 
DOGE-USD Dogecoin USD
0.16
+4.44%
 
ADA-USD Cardano USD
0.46
+6.08%
 
SHIB-USD Shiba Inu USD
0.00
+5.79%
 
AVAX-USD Avalanche USD
34.77
+6.31%
 
TRX-USD TRON USD
0.12
-0.53%
 
WTRX-USD Wrapped TRON USD
0.12
-0.55%
 
WBTC-USD Wrapped Bitcoin USD
66,106.47
+6.57%
 
DOT-USD Polkadot USD
6.96
+5.95%
 
BCH-USD Bitcoin Cash USD
458.12
+6.12%
 
NEAR-USD NEAR Protocol USD
8.12
+16.36%
 
LINK-USD Chainlink USD
13.97
+6.61%
 
MATIC-USD Polygon USD
0.69
+5.47%
 
LTC-USD Litecoin USD
82.47
+4.59%
 
LEO-USD UNUS SED LEO USD
5.98
+0.64%
 
DAI-USD Dai USD
1.00
+0.00%
 
PEPE24478-USD Pepe USD
0.00
-7.46%
 
UNI7083-USD Uniswap USD
7.40
+7.84%
 
RNDR-USD Render USD
10.58
+3.59%
 
ETC-USD Ethereum Classic USD
27.34
+6.27%
 
HBAR-USD Hedera USD
0.11
+4.97%
 
WHBAR-USD Wrapped HBAR USD
0.11
+4.46%
 
APT21794-USD Aptos USD
8.57
+8.16%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
BTCB-USD Bitcoin BEP2 USD
66,092.66
+6.50%
 
WEETH-USD Wrapped eETH USD
3,130.89
+3.61%
 
IMX10603-USD Immutable USD
2.38
+16.59%
 
CRO-USD Cronos USD
0.13
+3.76%
 
ATOM-USD Cosmos USD
8.48
+3.66%
 
MNT27075-USD Mantle USD
1.00
+4.47%
 
FIL-USD Filecoin USD
5.83
+7.80%
 
STX4847-USD Stacks USD
2.20
+15.40%
 
XLM-USD Stellar USD
0.11
+4.73%
 
EZETH-USD Renzo Restaked ETH USD
2,964.80
+3.52%
 
WIF-USD dogwifhat USD
3.02
+3.10%
 
OKB-USD OKB USD
50.06
+2.41%
 
GRT6719-USD The Graph USD
0.31
+15.77%
 
KAS-USD Kaspa USD
0.12
+8.23%
 
AR-USD Arweave USD
43.75
+6.04%
 
WBETH-USD Wrapped Beacon ETH USD
3,131.94
+3.38%
 
TAO22974-USD Bittensor USD
398.30
+14.16%
 
ARB11841-USD Arbitrum USD
1.00
+5.91%
 
VET-USD VeChain USD
0.04
+7.39%
 
OP-USD Optimism USD
2.50
+3.60%
 
MKR-USD Maker USD
2,805.39
+3.11%
 
XMR-USD Monero USD
134.41
+0.53%
 
SUI20947-USD Sui USD
1.01
+11.85%
 
USDE29470-USD Ethena USDe USD
1.00
+0.05%
 
FTM-USD Fantom USD
0.81
+24.29%
 
INJ-USD Injective USD
24.03
+11.06%
 
RUNE-USD THORChain USD
6.55
+15.84%
 
THETA-USD Theta Network USD
2.17
+11.09%
 
FLOKI-USD FLOKI USD
0.00
-0.80%
 
FET-USD Fetch.ai USD
2.31
+14.58%
 
RETH-USD Rocket Pool ETH USD
3,340.68
+4.03%
 
TIA22861-USD Celestia USD
9.11
+11.45%
 
BONK-USD Bonk USD
0.00
+6.59%
 
CORE23254-USD Core USD
1.84
+16.47%
 
SEI-USD Sei USD
0.55
+20.04%
 
JUP29210-USD Jupiter USD
1.17
+12.57%
 
BGB-USD Bitget Token USD
1.09
+3.77%
 
ALGO-USD Algorand USD
0.18
+4.65%
 
LDO-USD Lido DAO USD
1.63
+1.91%
 
AKT-USD Akash Network USD
5.93
+17.36%
 
ZBU-USD Zeebu USD
4.23
+0.82%
 
GALA-USD Gala USD
0.05
+13.35%
 
FLOW-USD Flow USD
0.88
+6.58%
 
AAVE-USD Aave USD
86.43
+5.84%
 
BEAM28298-USD Beam USD
0.03
+19.26%
 
BSV-USD Bitcoin SV USD
63.69
+6.64%
 
AGIX-USD SingularityNET USD
0.96
+13.77%
 
VBNB-USD Venus BNB USD
14.23
+2.67%
 
ONDO-USD Ondo USD
0.85
+13.40%
 
BTT-USD BitTorrent(New) USD
0.00
+4.13%
 
QNT-USD Quant USD
96.57
+3.13%
 
DYDX-USD dYdX (Native) USD
2.06
+8.55%
 
FLR-USD Flare USD
0.03
+4.88%
 
ENA-USD Ethena USD
0.73
+3.83%
 
EGLD-USD MultiversX USD
40.81
+7.87%
 
NEO-USD Neo USD
15.50
+6.72%
 
CHZ-USD Chiliz USD
0.12
+7.15%
 
WLD-USD Worldcoin USD
5.04
+5.19%
 
AXS-USD Axie Infinity USD
7.30
+8.59%
 
W-USD Wormhole USD
0.58
+6.21%
 
CHEEL-USD Cheelee USD
19.09
+3.39%
 
SAND-USD The Sandbox USD
0.44
+7.03%
 
JASMY-USD JasmyCoin USD
0.02
+13.26%
 
MSOL-USD Marinade Staked SOL USD
193.52
+12.96%
 
XEC-USD eCash USD
0.00
+5.58%
 
KCS-USD KuCoin Token USD
9.77
+2.17%
 
WBNB-USD Wrapped BNB USD
585.08
+2.79%