CCC - CoinMarketCap USD

Immutable USD (IMX10603-USD)

2.44 +0.06 (+2.74%)
As of 7:37 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 27, 2024 2.3549 2.4669 2.3483 2.4362 2.4362 55,742,292
May 26, 2024 2.4623 2.5119 2.3464 2.3547 2.3547 52,061,129
May 25, 2024 2.4603 2.6076 2.4575 2.4623 2.4623 68,711,485
May 24, 2024 2.4415 2.4859 2.3197 2.4603 2.4603 61,774,311
May 23, 2024 2.5179 2.5948 2.3232 2.4415 2.4415 90,412,141
May 22, 2024 2.4898 2.5416 2.4109 2.5179 2.5179 66,376,969
May 21, 2024 2.5542 2.5933 2.4727 2.4898 2.4898 78,434,734
May 20, 2024 2.2387 2.5720 2.2106 2.5542 2.5542 76,769,897
May 19, 2024 2.3625 2.3852 2.2332 2.2387 2.2387 51,252,026
May 18, 2024 2.3939 2.4484 2.3590 2.3624 2.3624 57,316,043
May 17, 2024 2.3835 2.5395 2.3827 2.3939 2.3939 115,660,196
May 16, 2024 2.3499 2.4267 2.2989 2.3835 2.3835 107,204,434
May 15, 2024 2.0133 2.4658 1.9885 2.3499 2.3499 164,201,277
May 14, 2024 2.2276 2.2280 2.0131 2.0133 2.0133 68,978,235
May 13, 2024 2.1855 2.2713 2.0454 2.2276 2.2276 59,683,085
May 12, 2024 2.2771 2.3058 2.1820 2.1855 2.1855 44,077,241
May 11, 2024 2.1621 2.3593 2.1501 2.2771 2.2771 70,348,759
May 10, 2024 2.1608 2.3060 2.1463 2.1621 2.1621 57,569,601
May 9, 2024 2.0416 2.1739 2.0112 2.1608 2.1608 37,655,993
May 8, 2024 2.1626 2.1739 2.0397 2.0416 2.0416 46,101,675
May 7, 2024 2.1662 2.2817 2.1236 2.1626 2.1626 49,057,863
May 6, 2024 2.2433 2.3053 2.1659 2.1662 2.1662 54,280,173
May 5, 2024 2.2297 2.2852 2.1758 2.2433 2.2433 39,144,522
May 4, 2024 2.2525 2.2764 2.1953 2.2297 2.2297 45,538,134
May 3, 2024 2.2118 2.2899 2.1952 2.2525 2.2525 62,197,645
May 2, 2024 2.0268 2.2588 1.9663 2.2118 2.2118 65,893,710
May 1, 2024 1.9265 2.0403 1.8624 2.0268 2.0268 68,437,206
Apr 30, 2024 2.0993 2.1441 1.8462 1.9265 1.9265 75,921,787
Apr 29, 2024 2.1024 2.1268 1.9891 2.0993 2.0993 47,028,012
Apr 28, 2024 2.1333 2.1877 2.0956 2.1024 2.1024 42,131,020
Apr 27, 2024 2.0432 2.1786 1.9854 2.1333 2.1333 51,964,244
Apr 26, 2024 2.1033 2.1158 2.0276 2.0432 2.0432 49,047,733
Apr 25, 2024 2.2236 2.2330 2.0483 2.1033 2.1033 65,607,589
Apr 24, 2024 2.3562 2.4301 2.2020 2.2236 2.2236 54,787,720
Apr 23, 2024 2.3869 2.4557 2.3330 2.3562 2.3562 63,813,115
Apr 22, 2024 2.1782 2.4333 2.1731 2.3869 2.3869 68,320,590
Apr 21, 2024 2.2069 2.2283 2.1303 2.1782 2.1782 50,248,972
Apr 20, 2024 2.0385 2.2081 2.0033 2.2069 2.2069 56,532,601
Apr 19, 2024 2.0147 2.0930 1.8803 2.0385 2.0385 75,960,586
Apr 18, 2024 1.8737 2.0294 1.8179 2.0147 2.0147 61,974,606
Apr 17, 2024 1.9007 1.9450 1.7913 1.8737 1.8737 64,171,545
Apr 16, 2024 1.9518 2.0025 1.7902 1.9007 1.9007 89,499,329
Apr 15, 2024 2.1747 2.2856 1.9461 1.9518 1.9518 101,488,759
Apr 14, 2024 2.0568 2.1931 1.9507 2.1747 2.1747 101,839,774
Apr 13, 2024 2.2146 2.2146 1.7220 2.0568 2.0568 119,975,165
Apr 12, 2024 2.5640 2.6124 1.9375 2.2150 2.2150 103,499,749
Apr 11, 2024 2.6185 2.6876 2.5293 2.5640 2.5640 49,626,226
Apr 10, 2024 2.6422 2.6626 2.5382 2.6185 2.6185 55,320,369
Apr 9, 2024 2.8410 2.8625 2.6293 2.6422 2.6422 52,171,358
Apr 8, 2024 2.7115 2.8830 2.6443 2.8410 2.8410 52,698,593
Apr 7, 2024 2.7072 2.7431 2.6721 2.7115 2.7115 38,218,040
Apr 6, 2024 2.6598 2.7314 2.6463 2.7072 2.7072 30,139,909
Apr 5, 2024 2.7974 2.8008 2.5883 2.6598 2.6598 50,028,753
Apr 4, 2024 2.7235 2.8851 2.6705 2.7974 2.7974 51,095,661
Apr 3, 2024 2.6567 2.7913 2.5759 2.7237 2.7237 59,354,237
Apr 2, 2024 2.8962 2.8962 2.6194 2.6567 2.6567 68,137,595
Apr 1, 2024 3.0457 3.0502 2.7908 2.8962 2.8962 67,307,878
Mar 31, 2024 3.0849 3.1137 2.9743 3.0457 3.0457 52,593,983
Mar 30, 2024 3.1092 3.2259 3.0247 3.0849 3.0849 71,085,777
Mar 29, 2024 2.9363 3.1273 2.8968 3.1092 3.1092 72,903,059
Mar 28, 2024 2.9492 3.0179 2.9017 2.9363 2.9363 61,795,326
Mar 27, 2024 3.0044 3.0472 2.8669 2.9492 2.9492 87,875,030
Mar 26, 2024 3.0880 3.1963 2.9855 3.0044 3.0044 81,397,863
Mar 25, 2024 2.9691 3.1417 2.9250 3.0880 3.0880 74,501,952
Mar 24, 2024 2.9357 2.9695 2.8366 2.9691 2.9691 54,700,237
Mar 23, 2024 2.7324 2.9625 2.7288 2.9357 2.9357 72,474,594
Mar 22, 2024 2.8502 2.8945 2.6767 2.7324 2.7324 71,086,844
Mar 21, 2024 2.9051 2.9910 2.8218 2.8502 2.8502 87,005,838
Mar 20, 2024 2.5774 2.9479 2.4858 2.9051 2.9051 103,780,964
Mar 19, 2024 2.8364 2.8630 2.5240 2.5774 2.5774 128,417,093
Mar 18, 2024 2.9654 2.9765 2.7535 2.8364 2.8364 78,089,515
Mar 17, 2024 2.8547 2.9946 2.7280 2.9810 2.9810 87,418,903
Mar 16, 2024 3.0624 3.1161 2.7884 2.8547 2.8547 103,450,707
Mar 15, 2024 3.3217 3.3218 2.9055 3.0624 3.0624 142,187,642
Mar 14, 2024 3.4668 3.4681 3.1545 3.3217 3.3217 151,705,588
Mar 13, 2024 3.6053 3.6268 3.3756 3.4668 3.4668 120,149,449
Mar 12, 2024 3.6344 3.7471 3.3945 3.6053 3.6053 151,194,258
Mar 11, 2024 3.4148 3.6463 3.3024 3.6344 3.6344 145,536,628
Mar 10, 2024 3.5292 3.6222 3.2957 3.4148 3.4148 116,963,460
Mar 9, 2024 3.3858 3.6222 3.3292 3.5292 3.5292 155,496,134
Mar 8, 2024 3.3453 3.4528 3.2275 3.3858 3.3858 142,924,936
Mar 7, 2024 3.1437 3.3607 3.1437 3.3453 3.3453 151,311,168
Mar 6, 2024 2.9009 3.1441 2.8279 3.1437 3.1437 153,334,406
Mar 5, 2024 3.1389 3.2063 2.5667 2.9009 2.9009 221,418,008
Mar 4, 2024 3.3208 3.3284 3.0891 3.1385 3.1385 130,599,135
Mar 3, 2024 3.2317 3.3829 3.1482 3.3209 3.3209 159,115,190
Mar 2, 2024 3.2107 3.2328 3.1391 3.2310 3.2310 93,146,565
Mar 1, 2024 3.1957 3.2373 3.1384 3.2107 3.2107 91,429,091
Feb 29, 2024 3.3422 3.4030 3.1317 3.1957 3.1957 131,840,015
Feb 28, 2024 3.3453 3.4518 3.1357 3.3428 3.3428 140,508,308
Feb 27, 2024 3.3110 3.4613 3.2618 3.3451 3.3451 108,588,403
Feb 26, 2024 3.2004 3.3781 3.1346 3.3109 3.3109 116,924,280
Feb 25, 2024 3.0786 3.2136 3.0221 3.2001 3.2001 71,604,613
Feb 24, 2024 3.0426 3.2295 2.9689 3.0787 3.0787 87,164,550
Feb 23, 2024 3.2384 3.2873 3.0189 3.0412 3.0412 96,037,480
Feb 22, 2024 3.3533 3.5492 3.2388 3.2388 3.2388 110,985,135
Feb 21, 2024 3.5465 3.5465 3.1851 3.3526 3.3526 110,037,071
Feb 20, 2024 3.2758 3.6170 3.2090 3.5469 3.5469 194,094,469
Feb 19, 2024 3.3453 3.3756 3.2640 3.2758 3.2758 93,806,602
Feb 18, 2024 3.1644 3.4901 3.0634 3.3454 3.3454 128,048,682
Feb 17, 2024 3.1497 3.1901 2.9842 3.1647 3.1647 73,873,525
Feb 16, 2024 3.1894 3.2568 3.0776 3.1499 3.1499 111,188,265
Feb 15, 2024 3.2830 3.3288 3.1284 3.1896 3.1896 151,895,607
Feb 14, 2024 2.9600 3.3664 2.8935 3.2817 3.2817 187,362,628
Feb 13, 2024 2.9419 3.0444 2.8520 2.9599 2.9599 165,137,628
Feb 12, 2024 2.7490 3.1395 2.7466 2.9391 2.9391 337,066,210
Feb 11, 2024 2.7801 2.8024 2.6823 2.7497 2.7497 129,247,858
Feb 10, 2024 2.4645 2.8311 2.4645 2.7807 2.7807 276,769,977
Feb 9, 2024 2.2778 2.4828 2.2778 2.4637 2.4637 117,126,595
Feb 8, 2024 2.3255 2.3701 2.2472 2.2774 2.2774 76,241,276
Feb 7, 2024 2.2077 2.3298 2.1478 2.3253 2.3253 76,130,919
Feb 6, 2024 2.2975 2.3183 2.2008 2.2074 2.2074 93,192,733
Feb 5, 2024 2.1050 2.2974 2.1050 2.2974 2.2974 102,826,016
Feb 4, 2024 2.1228 2.1864 2.1049 2.1050 2.1050 58,104,027
Feb 3, 2024 2.1782 2.2398 2.1151 2.1230 2.1230 65,448,890
Feb 2, 2024 2.0413 2.2844 2.0413 2.1784 2.1784 144,906,190
Feb 1, 2024 1.9336 2.0653 1.8879 2.0413 2.0413 71,027,503
Jan 31, 2024 2.0065 2.0417 1.9156 1.9336 1.9336 61,587,368
Jan 30, 2024 2.0286 2.0737 1.9961 2.0065 2.0065 65,008,875
Jan 29, 2024 1.9055 2.0332 1.8978 2.0286 2.0286 62,302,657
Jan 28, 2024 1.9380 1.9836 1.8994 1.9055 1.9055 57,664,377
Jan 27, 2024 1.9026 1.9505 1.8957 1.9380 1.9380 48,211,081
Jan 26, 2024 1.8245 1.9372 1.7979 1.9028 1.9028 62,067,291
Jan 25, 2024 1.8576 1.8940 1.7817 1.8246 1.8246 50,669,043
Jan 24, 2024 1.8691 1.8691 1.8034 1.8575 1.8575 48,032,401
Jan 23, 2024 1.7770 1.8721 1.7052 1.8693 1.8693 62,988,715
Jan 22, 2024 1.9148 1.9589 1.7710 1.7770 1.7770 56,749,069
Jan 21, 2024 1.9146 1.9707 1.9019 1.9145 1.9145 36,716,154
Jan 20, 2024 1.9351 1.9351 1.8716 1.9146 1.9146 42,422,301
Jan 19, 2024 1.9331 1.9420 1.8040 1.9351 1.9351 56,830,434
Jan 18, 2024 2.0461 2.0498 1.9026 1.9330 1.9330 62,526,619
Jan 17, 2024 2.0846 2.1263 2.0208 2.0462 2.0462 57,968,904
Jan 16, 2024 2.0222 2.1110 2.0069 2.0845 2.0845 79,374,084
Jan 15, 2024 1.9856 2.0509 1.9848 2.0237 2.0237 58,636,450
Jan 14, 2024 2.1286 2.1304 1.9831 1.9859 1.9859 57,458,969
Jan 13, 2024 2.1716 2.1854 2.0864 2.1286 2.1286 66,334,460
Jan 12, 2024 2.1999 2.3069 2.0609 2.1707 2.1707 127,912,095
Jan 11, 2024 2.1332 2.2696 2.1010 2.1996 2.1996 123,836,318
Jan 10, 2024 1.9079 2.1404 1.8480 2.1326 2.1326 97,756,134
Jan 9, 2024 2.0115 2.0392 1.8247 1.9076 1.9076 71,200,358
Jan 8, 2024 1.9033 2.0196 1.7659 2.0110 2.0110 87,873,957
Jan 7, 2024 2.0031 2.0206 1.8891 1.9033 1.9033 60,107,618
Jan 6, 2024 2.0549 2.0568 1.8831 2.0030 2.0030 61,880,938
Jan 5, 2024 2.2079 2.2175 1.9895 2.0549 2.0549 84,033,826
Jan 4, 2024 2.0981 2.2414 2.0878 2.2081 2.2081 108,049,612
Jan 3, 2024 2.2876 2.4013 1.9298 2.0976 2.0976 161,358,321
Jan 2, 2024 2.2758 2.4094 2.2598 2.2876 2.2876 89,494,783
Jan 1, 2024 2.1365 2.2789 2.1291 2.2755 2.2755 75,618,586
Dec 31, 2023 2.2315 2.2698 2.1294 2.1360 2.1360 70,157,452
Dec 30, 2023 2.3048 2.3747 2.2131 2.2316 2.2316 63,528,331
Dec 29, 2023 2.3197 2.3483 2.2308 2.3049 2.3049 85,454,470
Dec 28, 2023 2.4973 2.5193 2.2699 2.3196 2.3196 109,110,756
Dec 27, 2023 2.3650 2.5972 2.3187 2.4972 2.4972 154,737,648
Dec 26, 2023 2.4068 2.4502 2.2062 2.3647 2.3647 113,875,431
Dec 25, 2023 2.3901 2.5249 2.3672 2.4055 2.4055 116,567,183
Dec 24, 2023 2.4558 2.5375 2.3327 2.3904 2.3904 129,313,348
Dec 23, 2023 2.2989 2.5644 2.2940 2.4559 2.4559 227,961,824
Dec 22, 2023 2.2973 2.3741 2.2204 2.2989 2.2989 121,818,704
Dec 21, 2023 2.3876 2.4289 2.2753 2.2971 2.2971 157,145,974
Dec 20, 2023 2.0680 2.4107 2.0473 2.3874 2.3874 199,715,114
Dec 19, 2023 2.1624 2.2281 2.0655 2.0683 2.0683 150,101,056
Dec 18, 2023 1.9882 2.1663 1.7990 2.1629 2.1629 178,258,318
Dec 17, 2023 2.0950 2.1437 1.9759 1.9886 1.9886 129,335,132
Dec 16, 2023 2.1626 2.2955 2.0908 2.0949 2.0949 173,310,615
Dec 15, 2023 2.1912 2.2942 2.0686 2.1632 2.1632 171,052,142
Dec 14, 2023 2.0643 2.2869 2.0091 2.1911 2.1911 241,958,206
Dec 13, 2023 1.9884 2.0971 1.9650 2.0648 2.0648 232,755,715
Dec 12, 2023 2.0480 2.2430 1.9598 1.9885 1.9885 289,688,941
Dec 11, 2023 1.8384 2.0619 1.7076 2.0483 2.0483 384,101,703
Dec 10, 2023 1.9281 2.0013 1.8052 1.8385 1.8385 209,029,816
Dec 9, 2023 1.5811 1.9885 1.5653 1.9282 1.9282 317,315,936
Dec 8, 2023 1.5349 1.5953 1.4837 1.5810 1.5810 145,322,288
Dec 7, 2023 1.3779 1.5357 1.3689 1.5346 1.5346 137,085,936
Dec 6, 2023 1.4196 1.4813 1.3444 1.3768 1.3768 126,647,905
Dec 5, 2023 1.4221 1.4983 1.3831 1.4198 1.4198 131,041,009
Dec 4, 2023 1.4317 1.4659 1.3845 1.4222 1.4222 164,834,773
Dec 3, 2023 1.4131 1.4868 1.3871 1.4317 1.4317 101,124,565
Dec 2, 2023 1.4442 1.4621 1.3836 1.4132 1.4132 82,131,265
Dec 1, 2023 1.2818 1.4727 1.2685 1.4442 1.4442 103,520,838
Nov 30, 2023 1.2785 1.2881 1.2379 1.2818 1.2818 50,348,921
Nov 29, 2023 1.3444 1.3450 1.2594 1.2783 1.2783 55,049,057
Nov 28, 2023 1.3429 1.3757 1.2698 1.3444 1.3444 65,526,103
Nov 27, 2023 1.3600 1.4075 1.3048 1.3427 1.3427 78,260,225
Nov 26, 2023 1.4195 1.4195 1.3289 1.3601 1.3601 63,570,157
Nov 25, 2023 1.4241 1.4372 1.3608 1.4197 1.4197 66,914,029
Nov 24, 2023 1.4168 1.4500 1.3868 1.4241 1.4241 98,767,708
Nov 23, 2023 1.3859 1.4959 1.3772 1.4171 1.4171 143,730,333
Nov 22, 2023 1.2652 1.3914 1.2582 1.3859 1.3859 103,945,699
Nov 21, 2023 1.3480 1.3556 1.2298 1.2656 1.2656 111,472,055
Nov 20, 2023 1.3553 1.3945 1.3012 1.3482 1.3482 147,776,182
Nov 19, 2023 1.1416 1.3568 1.1196 1.3553 1.3553 229,391,815
Nov 18, 2023 1.1746 1.1776 1.0580 1.1414 1.1414 69,095,989
Nov 17, 2023 1.1175 1.2164 1.0854 1.1744 1.1744 91,503,815
Nov 16, 2023 1.2111 1.2274 1.1029 1.1177 1.1177 86,193,240
Nov 15, 2023 1.1146 1.2287 1.0866 1.2113 1.2113 99,264,981
Nov 14, 2023 1.1347 1.2251 1.0854 1.1144 1.1144 168,371,871
Nov 13, 2023 1.1826 1.2191 1.0855 1.1346 1.1346 104,271,182
Nov 12, 2023 1.1670 1.1950 1.0857 1.1827 1.1827 99,931,009
Nov 11, 2023 1.1084 1.1694 1.0245 1.1675 1.1675 138,431,453
Nov 10, 2023 0.9016 1.1480 0.8917 1.1088 1.1088 377,236,720
Nov 9, 2023 0.8565 0.9111 0.8159 0.9012 0.9012 113,375,124
Nov 8, 2023 0.8511 0.8639 0.8293 0.8564 0.8564 49,692,799
Nov 7, 2023 0.9115 0.9141 0.8050 0.8511 0.8511 89,995,980
Nov 6, 2023 0.9297 1.1460 0.8773 0.9110 0.9110 267,236,338
Nov 5, 2023 0.8189 0.9823 0.8189 0.9298 0.9298 249,945,320
Nov 4, 2023 0.6969 0.8431 0.6939 0.8183 0.8183 165,385,609
Nov 3, 2023 0.6948 0.7041 0.6597 0.6969 0.6969 33,881,092
Nov 2, 2023 0.6771 0.6964 0.6621 0.6946 0.6946 45,823,380
Nov 1, 2023 0.6576 0.6791 0.6324 0.6771 0.6771 25,987,568
Oct 31, 2023 0.6813 0.6865 0.6364 0.6576 0.6576 29,854,918
Oct 30, 2023 0.6752 0.6882 0.6640 0.6813 0.6813 24,770,551
Oct 29, 2023 0.6594 0.6792 0.6456 0.6752 0.6752 19,640,880
Oct 28, 2023 0.6379 0.6608 0.6352 0.6593 0.6593 17,082,150
Oct 27, 2023 0.6539 0.6645 0.6303 0.6380 0.6380 25,489,379
Oct 26, 2023 0.6423 0.6660 0.6211 0.6539 0.6539 27,263,243
Oct 25, 2023 0.6320 0.6434 0.6159 0.6422 0.6422 27,922,884
Oct 24, 2023 0.6361 0.6557 0.6113 0.6320 0.6320 46,350,516
Oct 23, 2023 0.5872 0.6361 0.5824 0.6361 0.6361 46,964,366
Oct 22, 2023 0.5584 0.5788 0.5488 0.5788 0.5788 16,825,128
Oct 21, 2023 0.5370 0.5639 0.5345 0.5584 0.5584 13,254,897
Oct 20, 2023 0.5182 0.5447 0.5148 0.5369 0.5369 18,806,581
Oct 19, 2023 0.5159 0.5210 0.5070 0.5183 0.5183 12,884,797
Oct 18, 2023 0.5327 0.5373 0.5153 0.5160 0.5160 14,619,545
Oct 17, 2023 0.5436 0.5461 0.5292 0.5328 0.5328 16,190,481
Oct 16, 2023 0.5276 0.5651 0.5276 0.5436 0.5436 41,985,300
Oct 15, 2023 0.5301 0.5328 0.5252 0.5275 0.5275 9,481,899
Oct 14, 2023 0.5180 0.5317 0.5172 0.5300 0.5300 8,410,086
Oct 13, 2023 0.5181 0.5237 0.5139 0.5180 0.5180 10,346,476
Oct 12, 2023 0.5250 0.5298 0.5162 0.5181 0.5181 14,848,365
Oct 11, 2023 0.5407 0.5407 0.5071 0.5251 0.5251 22,468,198
Oct 10, 2023 0.5356 0.5518 0.5247 0.5406 0.5406 23,603,691
Oct 9, 2023 0.5587 0.5588 0.5285 0.5356 0.5356 15,763,725
Oct 8, 2023 0.5599 0.5608 0.5508 0.5587 0.5587 10,462,554
Oct 7, 2023 0.5593 0.5663 0.5527 0.5598 0.5598 13,214,932
Oct 6, 2023 0.5533 0.5647 0.5504 0.5594 0.5594 16,751,043
Oct 5, 2023 0.5701 0.5718 0.5534 0.5534 0.5534 16,335,398
Oct 4, 2023 0.5685 0.5753 0.5493 0.5700 0.5700 18,764,243
Oct 3, 2023 0.5790 0.5790 0.5659 0.5685 0.5685 18,072,740
Oct 2, 2023 0.6148 0.6166 0.5748 0.5790 0.5790 22,214,595
Oct 1, 2023 0.5900 0.6208 0.5872 0.6148 0.6148 20,952,450
Sep 30, 2023 0.5826 0.5925 0.5769 0.5900 0.5900 17,736,272
Sep 29, 2023 0.5797 0.5851 0.5623 0.5828 0.5828 18,498,775
Sep 28, 2023 0.5671 0.5812 0.5580 0.5797 0.5797 20,415,067
Sep 27, 2023 0.5873 0.5880 0.5552 0.5671 0.5671 30,974,088
Sep 26, 2023 0.6068 0.6069 0.5776 0.5874 0.5874 23,967,580
Sep 25, 2023 0.5910 0.6187 0.5858 0.6069 0.6069 40,948,060
Sep 24, 2023 0.6191 0.6199 0.5823 0.5910 0.5910 29,678,632
Sep 23, 2023 0.6511 0.6520 0.6062 0.6191 0.6191 53,286,516
Sep 22, 2023 0.6764 0.6952 0.6436 0.6512 0.6512 134,062,809
Sep 21, 2023 0.5526 0.7614 0.5526 0.6764 0.6764 483,714,096
Sep 20, 2023 0.5448 0.5537 0.5321 0.5527 0.5527 17,851,108
Sep 19, 2023 0.5325 0.5479 0.5290 0.5448 0.5448 11,016,528
Sep 18, 2023 0.5210 0.5392 0.5153 0.5325 0.5325 12,529,685
Sep 17, 2023 0.5375 0.5375 0.5135 0.5211 0.5211 11,086,235
Sep 16, 2023 0.5143 0.5391 0.5137 0.5376 0.5376 14,123,840
Sep 15, 2023 0.5005 0.5144 0.4937 0.5142 0.5142 10,840,565
Sep 14, 2023 0.4939 0.5040 0.4912 0.5005 0.5005 10,476,921
Sep 13, 2023 0.4859 0.5042 0.4831 0.4939 0.4939 13,111,157
Sep 12, 2023 0.4898 0.5105 0.4851 0.4859 0.4859 11,842,685
Sep 11, 2023 0.5143 0.5188 0.4829 0.4897 0.4897 15,546,468
Sep 10, 2023 0.5349 0.5350 0.5081 0.5143 0.5143 11,785,025
Sep 9, 2023 0.5423 0.5441 0.5347 0.5349 0.5349 8,507,354
Sep 8, 2023 0.5520 0.5570 0.5419 0.5422 0.5422 9,916,242
Sep 7, 2023 0.5456 0.5520 0.5379 0.5520 0.5520 9,781,184
Sep 6, 2023 0.5499 0.5533 0.5364 0.5457 0.5457 11,550,565
Sep 5, 2023 0.5515 0.5567 0.5392 0.5498 0.5498 15,049,239
Sep 4, 2023 0.5429 0.5599 0.5425 0.5516 0.5516 13,061,054
Sep 3, 2023 0.5519 0.5534 0.5330 0.5429 0.5429 12,209,559
Sep 2, 2023 0.5548 0.5619 0.5434 0.5519 0.5519 12,965,402
Sep 1, 2023 0.5611 0.5675 0.5519 0.5548 0.5548 14,266,877
Aug 31, 2023 0.5822 0.5865 0.5588 0.5611 0.5611 17,344,772
Aug 30, 2023 0.5945 0.5982 0.5779 0.5822 0.5822 16,867,746
Aug 29, 2023 0.5725 0.5970 0.5518 0.5945 0.5945 19,077,762
Aug 28, 2023 0.5758 0.5763 0.5569 0.5725 0.5725 14,041,389
Aug 27, 2023 0.5717 0.5782 0.5687 0.5758 0.5758 11,744,695
Aug 26, 2023 0.5627 0.5745 0.5581 0.5716 0.5716 13,645,305
Aug 25, 2023 0.5810 0.5811 0.5542 0.5627 0.5627 35,319,141
Aug 24, 2023 0.5726 0.6134 0.5726 0.5810 0.5810 57,388,019
Aug 23, 2023 0.5762 0.5778 0.5541 0.5725 0.5725 21,711,071
Aug 22, 2023 0.6035 0.6103 0.5582 0.5762 0.5762 20,473,729
Aug 21, 2023 0.6102 0.6176 0.5937 0.6035 0.6035 16,416,968
Aug 20, 2023 0.6162 0.6204 0.6055 0.6101 0.6101 13,505,737
Aug 19, 2023 0.5985 0.6196 0.5982 0.6161 0.6161 13,084,673
Aug 18, 2023 0.5904 0.6020 0.5776 0.5985 0.5985 19,232,561
Aug 17, 2023 0.6321 0.6431 0.5568 0.5903 0.5903 26,713,889
Aug 16, 2023 0.6577 0.6592 0.6212 0.6321 0.6321 21,677,584
Aug 15, 2023 0.7015 0.7164 0.6442 0.6576 0.6576 25,946,009
Aug 14, 2023 0.6924 0.7023 0.6903 0.7015 0.7015 16,445,849
Aug 13, 2023 0.7067 0.7067 0.6891 0.6924 0.6924 13,718,537
Aug 12, 2023 0.7111 0.7142 0.7061 0.7068 0.7068 11,680,047
Aug 11, 2023 0.7166 0.7183 0.7068 0.7110 0.7110 12,455,434
Aug 10, 2023 0.7241 0.7277 0.7148 0.7166 0.7166 11,913,838
Aug 9, 2023 0.7321 0.7399 0.7177 0.7241 0.7241 16,148,138
Aug 8, 2023 0.7331 0.7403 0.7145 0.7322 0.7322 17,393,595
Aug 7, 2023 0.7380 0.7513 0.7165 0.7331 0.7331 17,474,028
Aug 6, 2023 0.7390 0.7528 0.7362 0.7380 0.7380 12,469,572
Aug 5, 2023 0.7377 0.7392 0.7283 0.7390 0.7390 12,749,233
Aug 4, 2023 0.7535 0.7609 0.7343 0.7377 0.7377 18,727,867
Aug 3, 2023 0.7553 0.7622 0.7440 0.7535 0.7535 20,565,920
Aug 2, 2023 0.8004 0.8004 0.7543 0.7555 0.7555 25,961,421
Aug 1, 2023 0.7653 0.8004 0.7429 0.8004 0.8004 36,033,976
Jul 31, 2023 0.7522 0.7656 0.7438 0.7655 0.7655 21,711,502
Jul 30, 2023 0.7513 0.7801 0.7345 0.7522 0.7522 32,195,223
Jul 29, 2023 0.7456 0.7616 0.7403 0.7514 0.7514 24,844,336
Jul 28, 2023 0.7280 0.8781 0.7246 0.7456 0.7456 183,994,310
Jul 27, 2023 0.7169 0.7313 0.7102 0.7280 0.7280 12,814,753
Jul 26, 2023 0.7074 0.7242 0.6958 0.7169 0.7169 15,096,446
Jul 25, 2023 0.7070 0.7150 0.6980 0.7074 0.7074 12,774,126
Jul 24, 2023 0.7671 0.7680 0.6976 0.7069 0.7069 17,928,560
Jul 23, 2023 0.7428 0.7895 0.7398 0.7671 0.7671 18,388,447
Jul 22, 2023 0.7491 0.7577 0.7367 0.7427 0.7427 10,638,993
Jul 21, 2023 0.7379 0.7701 0.7356 0.7491 0.7491 18,556,091
Jul 20, 2023 0.7252 0.7414 0.7246 0.7379 0.7379 19,866,064
Jul 19, 2023 0.7293 0.7433 0.7249 0.7254 0.7254 15,125,414
Jul 18, 2023 0.7516 0.7575 0.7172 0.7293 0.7293 16,016,828
Jul 17, 2023 0.7403 0.7598 0.7255 0.7516 0.7516 17,291,163
Jul 16, 2023 0.7499 0.7581 0.7390 0.7405 0.7405 13,098,110
Jul 15, 2023 0.7501 0.7665 0.7371 0.7498 0.7498 13,412,347
Jul 14, 2023 0.7662 0.7971 0.7330 0.7503 0.7503 26,603,181
Jul 13, 2023 0.6910 0.7663 0.6806 0.7663 0.7663 16,193,235
Jul 12, 2023 0.6958 0.7044 0.6831 0.6910 0.6910 9,734,150
Jul 11, 2023 0.6976 0.7054 0.6896 0.6958 0.6958 10,202,738
Jul 10, 2023 0.6963 0.7121 0.6781 0.6971 0.6971 11,938,147
Jul 9, 2023 0.7057 0.7116 0.6951 0.6963 0.6963 8,021,666
Jul 8, 2023 0.7065 0.7152 0.6936 0.7057 0.7057 9,467,537
Jul 7, 2023 0.6929 0.7082 0.6884 0.7065 0.7065 11,093,997
Jul 6, 2023 0.7283 0.7497 0.6928 0.6928 0.6928 15,087,613
Jul 5, 2023 0.7523 0.7626 0.7186 0.7284 0.7284 15,723,681
Jul 4, 2023 0.7645 0.7712 0.7418 0.7522 0.7522 18,095,325
Jul 3, 2023 0.7537 0.7831 0.7477 0.7646 0.7646 21,090,291
Jul 2, 2023 0.7404 0.7537 0.7208 0.7537 0.7537 16,344,299
Jul 1, 2023 0.7428 0.7461 0.7304 0.7403 0.7403 14,741,692
Jun 30, 2023 0.6983 0.7567 0.6873 0.7427 0.7427 29,615,521
Jun 29, 2023 0.7046 0.7175 0.6937 0.6983 0.6983 20,339,011
Jun 28, 2023 0.7534 0.7540 0.6820 0.7047 0.7047 20,879,978
Jun 27, 2023 0.7255 0.7602 0.7255 0.7534 0.7534 16,851,748
Jun 26, 2023 0.7395 0.7669 0.7090 0.7255 0.7255 22,792,314
Jun 25, 2023 0.7270 0.7603 0.7258 0.7395 0.7395 17,596,912
Jun 24, 2023 0.7396 0.7683 0.7179 0.7270 0.7270 21,961,030
Jun 23, 2023 0.6959 0.7576 0.6958 0.7396 0.7396 21,536,389
Jun 22, 2023 0.6948 0.7355 0.6939 0.6959 0.6959 22,850,137
Jun 21, 2023 0.6609 0.6992 0.6590 0.6948 0.6948 23,986,441
Jun 20, 2023 0.6252 0.6613 0.6063 0.6608 0.6608 15,949,589
Jun 19, 2023 0.6208 0.6316 0.6127 0.6251 0.6251 12,671,691
Jun 18, 2023 0.6312 0.6415 0.6206 0.6208 0.6208 11,893,880
Jun 17, 2023 0.6188 0.6471 0.6106 0.6313 0.6313 13,542,384
Jun 16, 2023 0.6135 0.6291 0.5931 0.6187 0.6187 14,327,400
Jun 15, 2023 0.5790 0.6237 0.5734 0.6136 0.6136 16,082,246
Jun 14, 2023 0.6204 0.6274 0.5715 0.5791 0.5791 17,347,160
Jun 13, 2023 0.6215 0.6418 0.6150 0.6204 0.6204 17,330,002
Jun 12, 2023 0.6020 0.6252 0.5853 0.6215 0.6215 17,342,177
Jun 11, 2023 0.6102 0.6172 0.5942 0.6020 0.6020 16,380,017
Jun 10, 2023 0.7262 0.7264 0.5741 0.6103 0.6103 35,706,503
Jun 9, 2023 0.7176 0.7432 0.7136 0.7261 0.7261 17,559,116
Jun 8, 2023 0.6812 0.7283 0.6808 0.7177 0.7177 17,658,331
Jun 7, 2023 0.7506 0.7507 0.6749 0.6812 0.6812 22,879,557
Jun 6, 2023 0.7339 0.7601 0.7076 0.7506 0.7506 23,643,114
Jun 5, 2023 0.8147 0.8205 0.7150 0.7340 0.7340 31,019,574
Jun 4, 2023 0.7954 0.8372 0.7889 0.8145 0.8145 21,344,488
Jun 3, 2023 0.8041 0.8272 0.7846 0.7953 0.7953 21,130,352
Jun 2, 2023 0.7463 0.8222 0.7342 0.8041 0.8041 33,088,697
Jun 1, 2023 0.7277 0.7580 0.7218 0.7463 0.7463 17,315,877
May 31, 2023 0.7777 0.7864 0.7204 0.7278 0.7278 20,045,718
May 30, 2023 0.7653 0.7901 0.7582 0.7777 0.7777 21,276,596
May 29, 2023 0.7721 0.7838 0.7534 0.7653 0.7653 20,848,898
May 28, 2023 0.7307 0.7839 0.7245 0.7720 0.7720 19,358,571
May 27, 2023 0.7355 0.7499 0.7245 0.7307 0.7307 15,189,843

Related Tickers

BTC-USD Bitcoin USD
69,841.81
+1.45%
 
ETH-USD Ethereum USD
3,913.03
+1.35%
 
USDT-USD Tether USDt USD
1.00
-0.05%
 
BNB-USD BNB USD
607.81
+1.19%
 
SOL-USD Solana USD
169.96
+4.77%
 
STETH-USD Lido Staked ETH USD
3,912.83
+1.47%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
XRP-USD XRP USD
0.54
+0.97%
 
DOGE-USD Dogecoin USD
0.17
+0.82%
 
TON11419-USD Toncoin USD
6.40
+1.57%
 
ADA-USD Cardano USD
0.47
+2.25%
 
AVAX-USD Avalanche USD
38.37
+3.89%
 
SHIB-USD Shiba Inu USD
0.00
+5.03%
 
WSTETH-USD Lido wstETH USD
4,575.28
+1.99%
 
WETH-USD WETH USD
3,922.08
+1.82%
 
LINK-USD Chainlink USD
18.79
+9.99%
 
DOT-USD Polkadot USD
7.63
+1.04%
 
WBTC-USD Wrapped Bitcoin USD
69,911.59
+1.45%
 
WTRX-USD Wrapped TRON USD
0.11
-0.82%
 
TRX-USD TRON USD
0.11
-0.92%
 
BCH-USD Bitcoin Cash USD
493.22
+1.76%
 
NEAR-USD NEAR Protocol USD
7.84
-0.95%
 
MATIC-USD Polygon USD
0.75
+3.91%
 
PEPE24478-USD Pepe USD
0.00
+3.86%
 
UNI7083-USD Uniswap USD
11.21
-1.48%
 
LTC-USD Litecoin USD
85.57
+1.89%
 
EETH-USD ether.fi Staked ETH USD
3,956.47
+2.98%
 
ICP-USD Internet Computer USD
12.37
+2.24%
 
DAI-USD Dai USD
1.00
-0.03%
 
LEO-USD UNUS SED LEO USD
5.76
-3.39%
 
WEETH-USD Wrapped eETH USD
4,073.93
+1.74%
 
ETC-USD Ethereum Classic USD
32.18
-0.29%
 
APT21794-USD Aptos USD
9.57
+5.05%
 
EZETH-USD Renzo Restaked ETH USD
3,868.87
+1.89%
 
BTCB-USD Bitcoin BEP2 USD
69,913.78
+1.55%
 
RNDR-USD Render USD
10.17
+2.12%
 
WHBAR-USD Wrapped HBAR USD
0.11
+2.39%
 
HBAR-USD Hedera USD
0.11
+0.93%
 
WBETH-USD Wrapped Beacon ETH USD
4,065.65
+1.40%
 
FIL-USD Filecoin USD
6.13
+4.27%
 
MNT27075-USD Mantle USD
1.04
+1.39%
 
ATOM-USD Cosmos USD
8.68
+3.38%
 
KAS-USD Kaspa USD
0.14
+1.75%
 
WIF-USD dogwifhat USD
3.32
+11.77%
 
ARB11841-USD Arbitrum USD
1.24
+1.86%
 
CRO-USD Cronos USD
0.12
+1.74%
 
XLM-USD Stellar USD
0.11
+1.47%
 
GRT6719-USD The Graph USD
0.33
+3.60%
 
STX4847-USD Stacks USD
2.13
+7.77%
 
FDUSD-USD First Digital USD USD
1.00
-0.06%
 
TAO22974-USD Bittensor USD
438.82
+0.42%
 
OKB-USD OKB USD
48.19
-0.58%
 
OP-USD Optimism USD
2.61
+1.82%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
VET-USD VeChain USD
0.04
+3.11%
 
AR-USD Arweave USD
40.66
+4.94%
 
XMR-USD Monero USD
143.58
+0.08%
 
BONK-USD Bonk USD
0.00
+12.55%
 
FLOKI-USD FLOKI USD
0.00
+19.71%
 
MKR-USD Maker USD
2,792.55
-1.59%
 
SUI20947-USD Sui USD
1.07
+2.44%
 
INJ-USD Injective USD
25.86
+3.97%
 
THETA-USD Theta Network USD
2.37
+3.77%
 
FTM-USD Fantom USD
0.84
+3.22%
 
RUNE-USD THORChain USD
6.97
+3.93%
 
LDO-USD Lido DAO USD
2.49
-4.90%
 
RETH-USD Rocket Pool ETH USD
4,363.76
+2.55%
 
CORE23254-USD Core USD
2.24
+6.78%
 
FET-USD Fetch.ai USD
2.31
+3.13%
 
METH29035-USD Mantle Staked Ether USD
4,023.46
+1.27%
 
TIA22861-USD Celestia USD
9.65
+4.23%
 
JITOSOL-USD Jito Staked SOL USD
189.07
+4.86%
 
ONDO-USD Ondo USD
1.25
-2.38%
 
BGB-USD Bitget Token USD
1.20
+7.13%
 
SEI-USD Sei USD
0.57
+4.07%
 
PYTH-USD Pyth Network USD
0.45
+2.18%
 
AAVE-USD Aave USD
108.75
-2.57%
 
ALGO-USD Algorand USD
0.20
+3.75%
 
ZBU-USD Zeebu USD
4.85
+1.28%
 
JUP29210-USD Jupiter USD
1.17
+4.96%
 
STRK22691-USD Starknet USD
1.32
+4.57%
 
BEAM28298-USD Beam USD
0.03
+1.78%
 
FLOW-USD Flow USD
0.96
+4.59%
 
GALA-USD Gala USD
0.05
+3.11%
 
ENA-USD Ethena USD
0.93
+0.76%
 
JASMY-USD JasmyCoin USD
0.03
+10.26%
 
AKT-USD Akash Network USD
5.40
+2.52%
 
BSV-USD Bitcoin SV USD
64.00
+0.50%
 
VBNB-USD Venus BNB USD
14.78
+1.16%
 
AGIX-USD SingularityNET USD
0.96
+2.73%
 
CHZ-USD Chiliz USD
0.14
+1.99%
 
BTT-USD BitTorrent(New) USD
0.00
+2.18%
 
DYDX-USD dYdX (Native) USD
2.08
+1.62%
 
FLR-USD Flare USD
0.03
+4.09%
 
AXS-USD Axie Infinity USD
7.96
+1.97%
 
QNT-USD Quant USD
93.33
+1.55%
 
NEO-USD Neo USD
15.95
+4.10%
 
CHEEL-USD Cheelee USD
20.51
+1.78%
 
W-USD Wormhole USD
0.61
+6.74%