CCC - CoinMarketCap USD

KuCoin Token USD (KCS-USD)

9.75 -0.10 (-1.02%)
As of 7:39 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 9.8159 9.8186 9.7271 9.7499 9.7499 1,057,677
May 18, 2024 9.8493 9.9669 9.7597 9.8128 9.8128 1,045,465
May 17, 2024 9.5379 10.0035 9.5287 9.8493 9.8493 1,459,342
May 16, 2024 9.8393 9.8393 9.5176 9.5379 9.5379 1,395,988
May 15, 2024 9.6238 9.8482 9.3981 9.8382 9.8382 1,764,389
May 14, 2024 9.9027 9.9986 9.5877 9.6238 9.6238 1,601,940
May 13, 2024 10.0755 10.3602 9.8199 9.9027 9.9027 2,133,948
May 12, 2024 10.2680 10.3276 10.0333 10.0755 10.0755 1,177,344
May 11, 2024 10.1885 10.2995 10.1390 10.2679 10.2679 875,488
May 10, 2024 10.3512 10.5247 10.0790 10.1885 10.1885 1,731,926
May 9, 2024 10.2783 10.5150 10.2736 10.3506 10.3506 1,572,738
May 8, 2024 10.4734 10.5052 10.2465 10.2783 10.2783 1,530,569
May 7, 2024 10.6536 10.6848 10.3694 10.4734 10.4734 1,871,769
May 6, 2024 10.3350 10.6828 10.3189 10.6536 10.6536 2,385,480
May 5, 2024 10.2638 10.3660 10.0733 10.3351 10.3351 1,268,257
May 4, 2024 10.1337 10.3647 10.1333 10.2638 10.2638 1,400,235
May 3, 2024 9.7493 10.2247 9.7453 10.1337 10.1337 1,638,518
May 2, 2024 9.4888 9.7885 9.4398 9.7493 9.7493 1,467,833
May 1, 2024 9.6611 9.6722 9.2243 9.4888 9.4888 1,903,845
Apr 30, 2024 9.9909 10.0243 9.5498 9.6611 9.6611 1,522,517
Apr 29, 2024 10.0845 10.1327 9.8940 9.9905 9.9905 1,219,104
Apr 28, 2024 10.0130 10.1591 9.9501 10.0845 10.0845 1,268,548
Apr 27, 2024 10.0000 10.1191 9.8832 10.0130 10.0130 1,056,691
Apr 26, 2024 10.1829 10.2403 9.9763 10.0000 10.0000 1,203,597
Apr 25, 2024 9.9371 10.1866 9.8804 10.1829 10.1829 1,131,927
Apr 24, 2024 9.9618 10.3577 9.8797 9.9367 9.9367 1,911,459
Apr 23, 2024 9.7098 10.0198 9.5745 9.9618 9.9618 1,672,068
Apr 22, 2024 9.6988 9.8828 9.6233 9.7098 9.7098 1,615,635
Apr 21, 2024 9.2405 9.7228 9.2284 9.6988 9.6988 1,692,164
Apr 20, 2024 8.8951 9.2496 8.8478 9.2405 9.2405 1,296,265
Apr 19, 2024 8.5540 8.9371 8.2052 8.8951 8.8951 2,908,096
Apr 18, 2024 8.1052 8.5671 8.0713 8.5540 8.5540 2,374,622
Apr 17, 2024 8.2933 8.5280 7.8945 8.1052 8.1052 2,255,296
Apr 16, 2024 8.4660 8.5513 8.1037 8.2935 8.2935 2,347,286
Apr 15, 2024 8.8568 8.9338 8.3271 8.4660 8.4660 2,658,817
Apr 14, 2024 8.7285 8.9569 8.5329 8.8568 8.8568 3,502,472
Apr 13, 2024 10.0280 10.1145 7.6553 8.7285 8.7285 5,683,719
Apr 12, 2024 10.5035 10.5287 9.9984 10.0280 10.0280 3,180,773
Apr 11, 2024 10.5220 10.5645 10.3312 10.5035 10.5035 1,620,134
Apr 10, 2024 10.4693 10.6578 10.3277 10.5220 10.5220 2,151,564
Apr 9, 2024 10.3940 10.5179 10.2586 10.4693 10.4693 2,491,869
Apr 8, 2024 10.3806 10.6195 10.3370 10.3940 10.3940 2,719,634
Apr 7, 2024 10.3485 10.4378 10.2852 10.3806 10.3806 1,242,664
Apr 6, 2024 10.4610 10.5271 10.2607 10.3485 10.3485 1,383,936
Apr 5, 2024 10.7379 10.7532 10.2531 10.4610 10.4610 1,973,861
Apr 4, 2024 10.3181 10.7556 10.3169 10.7379 10.7379 2,012,742
Apr 3, 2024 10.1796 10.6861 10.0745 10.3181 10.3181 2,457,210
Apr 2, 2024 11.2201 11.2329 10.0518 10.1796 10.1796 5,287,039
Apr 1, 2024 11.4846 11.5733 10.7524 11.2201 11.2201 4,162,549
Mar 31, 2024 10.9361 11.6154 10.9174 11.4846 11.4846 3,495,998
Mar 30, 2024 10.9763 11.0526 10.5983 10.9361 10.9361 3,899,905
Mar 29, 2024 12.1002 12.1260 10.4988 10.9763 10.9763 6,818,709
Mar 28, 2024 11.3314 12.5931 11.3205 12.1002 12.1002 5,818,613
Mar 27, 2024 12.7520 12.7561 11.2573 11.3314 11.3314 8,444,514
Mar 26, 2024 14.4746 14.5224 12.2025 12.7520 12.7520 12,585,269
Mar 25, 2024 14.2595 14.5230 14.1690 14.4746 14.4746 2,721,518
Mar 24, 2024 14.0505 14.3018 14.0423 14.2618 14.2618 1,723,747
Mar 23, 2024 14.0041 14.3354 13.8876 14.0505 14.0505 2,183,886
Mar 22, 2024 14.6515 14.8160 13.8694 14.0041 14.0041 2,765,948
Mar 21, 2024 14.5077 15.0048 14.1841 14.6515 14.6515 3,853,255
Mar 20, 2024 12.2778 14.5171 12.1282 14.5077 14.5077 6,509,389
Mar 19, 2024 14.0484 14.1284 12.2742 12.2778 12.2778 5,355,953
Mar 18, 2024 15.0703 15.0861 14.0094 14.0484 14.0484 3,723,927
Mar 17, 2024 14.3628 15.1580 14.3587 15.0703 15.0703 3,184,300
Mar 16, 2024 14.9121 15.4964 14.2238 14.3628 14.3628 5,249,408
Mar 15, 2024 15.0397 15.1590 13.5277 14.9121 14.9121 9,469,470
Mar 14, 2024 15.7598 15.9775 14.8202 15.0397 15.0397 5,320,166
Mar 13, 2024 15.0178 15.7834 14.8972 15.7598 15.7598 3,767,520
Mar 12, 2024 14.9906 15.1880 14.6619 15.0178 15.0178 2,841,033
Mar 11, 2024 14.7076 15.3364 14.3604 14.9906 14.9906 4,073,589
Mar 10, 2024 15.0257 15.1124 14.6632 14.7099 14.7099 3,047,402
Mar 9, 2024 15.1156 15.2818 14.9813 15.0265 15.0265 2,632,780
Mar 8, 2024 13.9029 15.2148 13.9023 15.1156 15.1156 7,238,209
Mar 7, 2024 13.1857 13.9919 12.9523 13.9082 13.9082 4,038,881
Mar 6, 2024 12.6410 13.4741 12.6383 13.1857 13.1857 4,052,581
Mar 5, 2024 13.1667 13.8379 12.3609 12.6413 12.6413 6,932,243
Mar 4, 2024 13.2353 13.2662 12.9199 13.1583 13.1583 4,684,528
Mar 3, 2024 12.8193 13.2396 12.7955 13.2396 13.2396 3,077,653
Mar 2, 2024 12.4169 13.0189 12.3259 12.8204 12.8204 3,385,222
Mar 1, 2024 11.4758 12.4540 11.3559 12.4286 12.4286 3,695,513
Feb 29, 2024 11.2034 11.6451 11.1533 11.5025 11.5025 3,478,210
Feb 28, 2024 11.0466 11.2138 10.8645 11.2043 11.2043 4,184,165
Feb 27, 2024 10.9843 11.0504 10.8519 11.0454 11.0454 2,284,972
Feb 26, 2024 10.6803 10.9910 10.5185 10.9829 10.9829 1,950,492
Feb 25, 2024 10.5014 10.6903 10.4742 10.6809 10.6809 1,624,404
Feb 24, 2024 10.4048 10.6089 10.3536 10.5014 10.5014 1,653,051
Feb 23, 2024 10.5671 11.0274 10.3968 10.4056 10.4056 3,353,944
Feb 22, 2024 10.1881 10.7244 10.1347 10.6248 10.6248 2,289,953
Feb 21, 2024 10.3751 10.4884 10.0274 10.1881 10.1881 1,779,631
Feb 20, 2024 10.5286 10.5823 10.2254 10.3751 10.3751 1,904,786
Feb 19, 2024 10.5400 10.6982 10.4929 10.5286 10.5286 1,784,862
Feb 18, 2024 10.4019 10.5754 10.3432 10.5445 10.5445 1,332,415
Feb 17, 2024 10.3905 10.6202 10.3132 10.4019 10.4019 1,687,611
Feb 16, 2024 10.4701 10.4701 10.1227 10.3894 10.3894 2,382,909
Feb 15, 2024 10.7403 10.8067 10.4642 10.4704 10.4704 2,125,506
Feb 14, 2024 10.5257 10.7646 10.4731 10.7377 10.7377 2,568,122
Feb 13, 2024 10.5278 10.7152 10.5064 10.5265 10.5265 1,435,563
Feb 12, 2024 10.5886 10.6728 10.3598 10.5300 10.5300 1,965,313
Feb 11, 2024 10.1866 10.5994 10.1541 10.5886 10.5886 1,744,157
Feb 10, 2024 10.1643 10.2114 9.9380 10.1878 10.1878 1,390,092
Feb 9, 2024 9.9669 10.2529 9.9029 10.1606 10.1606 1,858,623
Feb 8, 2024 9.8943 9.9736 9.7728 9.9683 9.9683 1,487,852
Feb 7, 2024 9.8742 9.9404 9.6551 9.8935 9.8935 1,295,592
Feb 6, 2024 9.7958 9.9567 9.7246 9.8737 9.8737 1,348,213
Feb 5, 2024 9.7342 9.8085 9.6583 9.7938 9.7938 1,286,825
Feb 4, 2024 9.9054 9.9160 9.7339 9.7342 9.7342 1,099,726
Feb 3, 2024 9.9072 9.9930 9.8278 9.9053 9.9053 830,358
Feb 2, 2024 9.6884 10.0066 9.6472 9.9066 9.9066 1,956,538
Feb 1, 2024 9.4600 9.6891 9.2969 9.6891 9.6891 1,707,814
Jan 31, 2024 9.9120 9.9218 9.3816 9.4717 9.4717 2,396,418
Jan 30, 2024 10.0329 10.0506 9.8530 9.9084 9.9084 1,256,682
Jan 29, 2024 9.9347 10.1081 9.9185 10.0319 10.0319 1,356,153
Jan 28, 2024 9.9703 9.9989 9.8926 9.9363 9.9363 1,113,742
Jan 27, 2024 9.9747 10.0016 9.9009 9.9701 9.9701 900,461
Jan 26, 2024 9.8240 10.0716 9.7406 9.9798 9.9798 1,609,189
Jan 25, 2024 9.9474 10.0336 9.7389 9.8253 9.8253 1,431,604
Jan 24, 2024 9.8101 9.9804 9.7430 9.9474 9.9474 1,153,847
Jan 23, 2024 9.7729 9.8560 9.5585 9.8101 9.8101 1,734,445
Jan 22, 2024 9.9777 10.0136 9.7656 9.7729 9.7729 1,622,326
Jan 21, 2024 9.9399 10.0163 9.9331 9.9746 9.9746 804,588
Jan 20, 2024 9.8119 9.9493 9.7908 9.9349 9.9349 1,027,942
Jan 19, 2024 9.8728 9.9755 9.6427 9.8119 9.8119 1,668,413
Jan 18, 2024 10.0838 10.0841 9.6930 9.8728 9.8728 1,662,919
Jan 17, 2024 10.1000 10.2152 10.0245 10.0823 10.0823 1,263,954
Jan 16, 2024 9.8811 10.1859 9.8526 10.1014 10.1014 1,525,353
Jan 15, 2024 9.8936 10.0443 9.8162 9.8905 9.8905 1,581,607
Jan 14, 2024 9.9920 10.0580 9.8946 9.8959 9.8959 1,094,993
Jan 13, 2024 9.9548 10.0254 9.7988 9.9920 9.9920 1,413,435
Jan 12, 2024 10.1193 10.1786 9.8041 9.9626 9.9626 2,171,046
Jan 11, 2024 10.2033 10.4444 9.9556 10.1198 10.1198 2,363,292
Jan 10, 2024 9.8679 10.2412 9.5381 10.1870 10.1870 2,418,421
Jan 9, 2024 10.0070 10.0335 9.7126 9.8623 9.8623 1,948,088
Jan 8, 2024 9.9831 10.0296 9.5610 10.0014 10.0014 2,944,113
Jan 7, 2024 9.8930 10.0496 9.8413 9.9811 9.9811 1,214,196
Jan 6, 2024 10.0175 10.0200 9.7003 9.8937 9.8937 1,270,111
Jan 5, 2024 10.1421 10.1524 9.8856 10.0203 10.0203 1,715,502
Jan 4, 2024 10.0613 10.2047 9.9771 10.1453 10.1453 2,000,623
Jan 3, 2024 10.5486 10.6278 9.6285 10.0463 10.0463 4,753,046
Jan 2, 2024 10.4271 10.6863 10.4256 10.5449 10.5449 2,143,392
Jan 1, 2024 10.2974 10.5520 10.2594 10.4238 10.4238 1,437,531
Dec 31, 2023 10.3295 10.4520 10.2247 10.2850 10.2850 1,295,004
Dec 30, 2023 10.3741 10.5199 10.2961 10.3330 10.3330 1,527,495
Dec 29, 2023 10.4115 10.5535 10.2761 10.3736 10.3736 3,541,492
Dec 28, 2023 11.0625 11.1409 10.0446 10.4124 10.4124 3,933,028
Dec 27, 2023 10.9769 11.0570 10.7895 11.0570 11.0570 2,581,068
Dec 26, 2023 10.9113 10.9827 10.7577 10.9775 10.9775 2,221,298
Dec 25, 2023 10.8190 11.0704 10.7829 10.9130 10.9130 2,434,026
Dec 24, 2023 10.7759 10.9364 10.6686 10.8193 10.8193 2,162,034
Dec 23, 2023 10.8783 10.9020 10.6320 10.7761 10.7761 1,972,549
Dec 22, 2023 10.8488 10.9523 10.7188 10.8800 10.8800 2,256,449
Dec 21, 2023 11.1460 11.2133 10.7778 10.8644 10.8644 2,962,831
Dec 20, 2023 10.6940 11.2289 10.6497 11.1431 11.1431 3,201,886
Dec 19, 2023 10.9035 11.0221 10.4464 10.6970 10.6970 3,167,425
Dec 18, 2023 10.1175 10.8544 9.7976 10.8544 10.8544 4,912,883
Dec 17, 2023 10.8283 10.8433 10.0980 10.0980 10.0980 2,369,096
Dec 16, 2023 10.7685 11.1227 10.5350 10.8283 10.8283 3,847,742
Dec 15, 2023 11.6096 11.6099 10.6506 10.7678 10.7678 5,524,089
Dec 14, 2023 13.8446 13.8629 9.1322 11.6118 11.6118 22,322,420
Dec 13, 2023 13.4098 14.1462 11.9823 13.8506 13.8506 13,132,817
Dec 12, 2023 11.5769 13.6550 11.5683 13.4042 13.4042 13,184,428
Dec 11, 2023 9.9925 11.6982 9.6501 11.5767 11.5767 13,622,915
Dec 10, 2023 9.5808 10.1748 9.5671 9.9914 9.9914 3,868,624
Dec 9, 2023 9.4895 9.7137 9.4353 9.5966 9.5966 3,162,729
Dec 8, 2023 9.3451 9.5968 9.2580 9.4885 9.4885 4,245,840
Dec 7, 2023 9.2839 9.5116 9.1965 9.3449 9.3449 3,252,520
Dec 6, 2023 9.8242 9.8460 9.2704 9.2733 9.2733 3,460,280
Dec 5, 2023 8.3788 9.8872 8.3490 9.8225 9.8225 7,115,655
Dec 4, 2023 8.0608 8.3775 8.0608 8.3775 8.3775 2,288,496
Dec 3, 2023 8.1738 8.1947 8.0432 8.0654 8.0654 1,625,711
Dec 2, 2023 7.9006 8.1759 7.8610 8.1715 8.1715 1,952,643
Dec 1, 2023 8.0080 8.1232 7.7277 7.9014 7.9014 2,959,952
Nov 30, 2023 8.2198 8.2998 7.9745 8.0060 8.0060 4,964,632
Nov 29, 2023 7.7450 8.2234 7.7435 8.2234 8.2234 2,472,607
Nov 28, 2023 7.6259 7.8154 7.5408 7.7456 7.7456 1,295,050
Nov 27, 2023 7.8031 7.8319 7.5831 7.6250 7.6250 1,180,337
Nov 26, 2023 7.8354 7.8917 7.6787 7.8022 7.8022 1,216,703
Nov 25, 2023 7.8574 7.8717 7.6987 7.8351 7.8351 1,138,253
Nov 24, 2023 7.7689 7.8586 7.6965 7.8544 7.8544 1,352,004
Nov 23, 2023 7.5319 7.7972 7.5209 7.7674 7.7674 1,537,499
Nov 22, 2023 7.0203 7.6695 7.0150 7.5335 7.5335 1,964,218
Nov 21, 2023 7.4542 7.4969 7.0163 7.0163 7.0163 2,946,792
Nov 20, 2023 7.3008 7.5484 7.2918 7.4534 7.4534 2,589,867
Nov 19, 2023 6.7077 7.3168 6.6839 7.3044 7.3044 3,235,483
Nov 18, 2023 6.3121 6.7047 6.2511 6.6929 6.6929 2,533,926
Nov 17, 2023 6.1086 6.3104 6.0968 6.3104 6.3104 2,209,655
Nov 16, 2023 6.2102 6.2566 6.0413 6.1078 6.1078 2,357,659
Nov 15, 2023 6.0171 6.2135 6.0072 6.2122 6.2122 1,992,899
Nov 14, 2023 6.0693 6.0724 5.9142 6.0153 6.0153 1,866,921
Nov 13, 2023 6.1830 6.2355 6.0652 6.0663 6.0663 1,610,333
Nov 12, 2023 6.2085 6.2446 6.1321 6.1806 6.1806 1,362,795
Nov 11, 2023 6.1533 6.2863 6.1176 6.2110 6.2110 1,502,234
Nov 10, 2023 5.9485 6.1764 5.9485 6.1538 6.1538 2,120,998
Nov 9, 2023 5.7151 6.2308 5.7134 5.9548 5.9548 5,529,879
Nov 8, 2023 5.6098 5.7814 5.6016 5.7157 5.7157 1,807,053
Nov 7, 2023 5.6557 5.7344 5.5892 5.6096 5.6096 1,907,593
Nov 6, 2023 5.3237 5.6991 5.2875 5.6561 5.6561 2,597,617
Nov 5, 2023 4.7079 5.4054 4.6756 5.3237 5.3237 2,558,667
Nov 4, 2023 4.6617 4.7076 4.6069 4.7076 4.7076 1,111,285
Nov 3, 2023 4.6357 4.6803 4.5681 4.6623 4.6623 946,214
Nov 2, 2023 4.6361 4.6959 4.5883 4.6356 4.6356 1,370,056
Nov 1, 2023 4.6016 4.6382 4.5101 4.6349 4.6349 1,110,891
Oct 31, 2023 4.6418 4.6586 4.5664 4.6010 4.6010 1,125,974
Oct 30, 2023 4.6006 4.6841 4.5825 4.6420 4.6420 952,888
Oct 29, 2023 4.5451 4.6312 4.5245 4.6014 4.6014 873,859
Oct 28, 2023 4.6161 4.6291 4.5426 4.5453 4.5453 816,685
Oct 27, 2023 4.6042 4.6263 4.5246 4.6175 4.6175 898,676
Oct 26, 2023 4.6228 4.6908 4.5400 4.6056 4.6056 1,114,108
Oct 25, 2023 4.5898 4.6301 4.5688 4.6213 4.6213 1,146,687
Oct 24, 2023 4.5446 4.6405 4.5160 4.5893 4.5893 1,898,765
Oct 23, 2023 4.5688 4.6580 4.4768 4.5447 4.5447 1,627,937
Oct 22, 2023 4.5614 4.5821 4.5102 4.5540 4.5540 648,768
Oct 21, 2023 4.6022 4.6076 4.4945 4.5598 4.5598 873,777
Oct 20, 2023 4.4863 4.6082 4.4539 4.6018 4.6018 919,297
Oct 19, 2023 4.4549 4.4855 4.4029 4.4855 4.4855 703,952
Oct 18, 2023 4.4381 4.4982 4.4141 4.4546 4.4546 670,087
Oct 17, 2023 4.4940 4.5115 4.4161 4.4392 4.4392 746,959
Oct 16, 2023 4.4605 4.5243 4.4060 4.4948 4.4948 1,088,841
Oct 15, 2023 4.4407 4.4895 4.4251 4.4603 4.4603 528,353
Oct 14, 2023 4.4247 4.4691 4.4226 4.4403 4.4403 469,031
Oct 13, 2023 4.3968 4.4402 4.3811 4.4237 4.4237 509,571
Oct 12, 2023 4.4126 4.4220 4.3585 4.3970 4.3970 539,769
Oct 11, 2023 4.4106 4.4354 4.3848 4.4141 4.4141 629,380
Oct 10, 2023 4.4234 4.4400 4.3806 4.4099 4.4099 563,684
Oct 9, 2023 4.4803 4.4882 4.3743 4.4238 4.4238 748,722
Oct 8, 2023 4.4918 4.5141 4.4438 4.4803 4.4803 507,572
Oct 7, 2023 4.5104 4.5189 4.4768 4.4898 4.4898 525,787
Oct 6, 2023 4.4822 4.5368 4.4693 4.5122 4.5122 632,008
Oct 5, 2023 4.5566 4.5932 4.4519 4.4808 4.4808 683,350
Oct 4, 2023 4.5592 4.5822 4.4986 4.5561 4.5561 789,798
Oct 3, 2023 4.6406 4.6564 4.5478 4.5585 4.5585 721,097
Oct 2, 2023 4.6945 4.7317 4.6143 4.6424 4.6424 1,010,529
Oct 1, 2023 4.5879 4.7010 4.5769 4.6956 4.6956 796,484
Sep 30, 2023 4.5524 4.6205 4.5388 4.5889 4.5889 721,273
Sep 29, 2023 4.6027 4.6507 4.5382 4.5440 4.5440 916,954
Sep 28, 2023 4.4889 4.6215 4.4812 4.6026 4.6026 945,181
Sep 27, 2023 4.3886 4.4916 4.3883 4.4892 4.4892 629,018
Sep 26, 2023 4.4568 4.4754 4.3841 4.3888 4.3888 648,220
Sep 25, 2023 4.4897 4.5041 4.4451 4.4577 4.4577 675,999
Sep 24, 2023 4.5193 4.5310 4.4803 4.4891 4.4891 532,274
Sep 23, 2023 4.4942 4.5362 4.4826 4.5190 4.5190 448,975
Sep 22, 2023 4.5047 4.5321 4.4806 4.4948 4.4948 559,808
Sep 21, 2023 4.5244 4.5754 4.4986 4.5054 4.5054 761,256
Sep 20, 2023 4.4701 4.5248 4.4586 4.5245 4.5245 763,703
Sep 19, 2023 4.3276 4.4708 4.3215 4.4701 4.4701 664,894
Sep 18, 2023 4.2864 4.3563 4.2692 4.3276 4.3276 746,321
Sep 17, 2023 4.3145 4.3145 4.2454 4.2866 4.2866 496,916
Sep 16, 2023 4.2620 4.3213 4.2531 4.3145 4.3145 481,137
Sep 15, 2023 4.2158 4.2662 4.1913 4.2633 4.2633 633,222
Sep 14, 2023 4.2593 4.2767 4.1863 4.2155 4.2155 789,541
Sep 13, 2023 4.1287 4.2666 4.1263 4.2590 4.2590 758,981
Sep 12, 2023 4.0978 4.1634 4.0793 4.1293 4.1293 793,555
Sep 11, 2023 4.1090 4.1171 4.0527 4.0979 4.0979 697,595
Sep 10, 2023 4.1859 4.1926 4.0781 4.1094 4.1094 591,484
Sep 9, 2023 4.0633 4.1990 4.0633 4.1852 4.1852 675,741
Sep 8, 2023 4.0323 4.0650 3.9896 4.0628 4.0628 719,826
Sep 7, 2023 3.9670 4.0326 3.9575 4.0326 4.0326 697,484
Sep 6, 2023 3.9665 3.9831 3.9101 3.9664 3.9664 738,251
Sep 5, 2023 3.8949 3.9785 3.8765 3.9659 3.9659 893,956
Sep 4, 2023 4.0170 4.0392 3.8512 3.8945 3.8945 839,350
Sep 3, 2023 3.9358 4.0438 3.9245 4.0129 4.0129 740,383
Sep 2, 2023 3.8475 3.9500 3.8310 3.9349 3.9349 659,395
Sep 1, 2023 4.1101 4.1262 3.5693 3.8475 3.8475 1,971,945
Aug 31, 2023 4.3626 4.3626 4.0508 4.1070 4.1070 1,121,195
Aug 30, 2023 4.5215 4.5357 4.3495 4.3626 4.3626 1,034,387
Aug 29, 2023 4.3640 4.5298 4.2372 4.5284 4.5284 1,949,668
Aug 28, 2023 4.4638 4.4674 4.3429 4.3629 4.3629 955,216
Aug 27, 2023 4.5146 4.5156 4.4517 4.4644 4.4644 812,052
Aug 26, 2023 4.5537 4.5620 4.5108 4.5162 4.5162 691,730
Aug 25, 2023 4.7369 4.7387 4.4801 4.5538 4.5538 1,545,478
Aug 24, 2023 4.9023 4.9197 4.7344 4.7369 4.7369 1,197,278
Aug 23, 2023 4.8248 4.9146 4.7883 4.9019 4.9019 1,277,580
Aug 22, 2023 4.8613 4.8662 4.7659 4.8243 4.8243 1,236,976
Aug 21, 2023 4.9002 4.9034 4.8224 4.8626 4.8626 1,181,051
Aug 20, 2023 4.9042 4.9232 4.8591 4.9005 4.9005 648,997
Aug 19, 2023 4.8752 4.9040 4.8373 4.9040 4.9040 710,302
Aug 18, 2023 4.8689 4.8971 4.7885 4.8794 4.8794 1,222,031
Aug 17, 2023 5.2734 5.3059 4.6285 4.8666 4.8666 3,264,143
Aug 16, 2023 5.4728 5.4852 5.2617 5.2733 5.2733 1,298,864
Aug 15, 2023 5.5235 5.5352 5.4097 5.4723 5.4723 985,202
Aug 14, 2023 5.5347 5.5830 5.5112 5.5237 5.5237 754,202
Aug 13, 2023 5.5653 5.5945 5.5305 5.5390 5.5390 674,917
Aug 12, 2023 5.5501 5.5953 5.5441 5.5645 5.5645 583,177
Aug 11, 2023 5.5820 5.5980 5.5399 5.5502 5.5502 581,960
Aug 10, 2023 5.6108 5.6315 5.5678 5.5823 5.5823 646,564
Aug 9, 2023 5.6316 5.6459 5.5781 5.6108 5.6108 560,857
Aug 8, 2023 5.5792 5.6544 5.5592 5.6341 5.6341 963,574
Aug 7, 2023 5.5979 5.6290 5.5236 5.5792 5.5792 931,383
Aug 6, 2023 5.5604 5.6125 5.5459 5.5925 5.5925 676,028
Aug 5, 2023 5.5075 5.5793 5.4850 5.5620 5.5620 909,055
Aug 4, 2023 5.5162 5.5356 5.4849 5.5074 5.5074 915,837
Aug 3, 2023 5.6211 5.6211 5.5010 5.5172 5.5172 1,259,431
Aug 2, 2023 5.7189 5.7359 5.5833 5.6221 5.6221 1,157,063
Aug 1, 2023 5.7286 5.7975 5.6706 5.7205 5.7205 1,867,429
Jul 31, 2023 5.7898 5.8165 5.7100 5.7274 5.7274 976,598
Jul 30, 2023 5.8781 5.8794 5.7700 5.7887 5.7887 924,282
Jul 29, 2023 5.8838 5.8961 5.8532 5.8797 5.8797 901,363
Jul 28, 2023 5.8758 5.9048 5.8216 5.8855 5.8855 697,841
Jul 27, 2023 5.9023 5.9412 5.8352 5.8758 5.8758 1,079,108
Jul 26, 2023 5.7599 5.9618 5.7484 5.9023 5.9023 1,984,345
Jul 25, 2023 5.7490 5.7988 5.7343 5.7600 5.7600 1,155,632
Jul 24, 2023 5.9173 5.9249 5.6889 5.7469 5.7469 1,583,966
Jul 23, 2023 5.9421 6.0132 5.9006 5.9175 5.9175 981,890
Jul 22, 2023 5.9886 6.0066 5.9104 5.9403 5.9403 1,301,386
Jul 21, 2023 6.1384 6.1519 5.9778 5.9912 5.9912 1,567,638
Jul 20, 2023 6.1814 6.2215 6.0539 6.1376 6.1376 1,582,945
Jul 19, 2023 6.1291 6.2074 6.0907 6.1816 6.1816 1,200,101
Jul 18, 2023 6.1499 6.2145 6.0488 6.1251 6.1251 1,232,344
Jul 17, 2023 6.1421 6.2002 6.0894 6.1509 6.1509 1,230,322
Jul 16, 2023 6.1368 6.1960 6.1152 6.1419 6.1419 1,104,629
Jul 15, 2023 6.1391 6.2024 6.1084 6.1370 6.1370 1,115,539
Jul 14, 2023 6.3427 6.3812 6.0681 6.1391 6.1391 2,541,323
Jul 13, 2023 6.1232 6.3489 6.0481 6.3426 6.3426 2,957,795
Jul 12, 2023 6.2335 6.2584 6.0745 6.1239 6.1239 1,583,732
Jul 11, 2023 6.2396 6.2747 6.1831 6.2335 6.2335 1,084,339
Jul 10, 2023 6.2805 6.3321 6.2291 6.2391 6.2391 1,168,719
Jul 9, 2023 6.3539 6.3830 6.2708 6.2785 6.2785 761,152
Jul 8, 2023 6.3279 6.3796 6.2986 6.3544 6.3544 724,166
Jul 7, 2023 6.2970 6.3549 6.2583 6.3318 6.3318 1,075,899
Jul 6, 2023 6.4572 6.5185 6.2917 6.2969 6.2969 1,319,656
Jul 5, 2023 6.5685 6.5860 6.4158 6.4580 6.4580 1,223,954
Jul 4, 2023 6.7273 6.7360 6.5682 6.5688 6.5688 1,195,976
Jul 3, 2023 6.7186 6.7931 6.6985 6.7315 6.7315 1,295,783
Jul 2, 2023 6.6606 6.7384 6.6095 6.7193 6.7193 1,659,980
Jul 1, 2023 6.5892 6.6841 6.5800 6.6580 6.6580 1,324,582
Jun 30, 2023 6.4232 6.6100 6.3858 6.5897 6.5897 2,061,695
Jun 29, 2023 6.3912 6.4936 6.3787 6.4208 6.4208 1,057,205
Jun 28, 2023 6.5881 6.5896 6.3607 6.3933 6.3933 1,410,126
Jun 27, 2023 6.5353 6.6046 6.5134 6.5848 6.5848 1,081,943
Jun 26, 2023 6.7093 6.7178 6.5036 6.5351 6.5351 1,415,835
Jun 25, 2023 6.7082 6.8177 6.6954 6.7093 6.7093 1,511,728
Jun 24, 2023 6.7966 6.8170 6.6592 6.7109 6.7109 1,370,378
Jun 23, 2023 6.6635 6.8051 6.6131 6.7967 6.7967 1,934,404
Jun 22, 2023 6.6504 6.7891 6.6387 6.6627 6.6627 1,679,195
Jun 21, 2023 6.5294 6.7286 6.5152 6.6547 6.6547 2,786,108
Jun 20, 2023 6.4007 6.5662 6.3806 6.5314 6.5314 2,280,373
Jun 19, 2023 7.0365 7.0365 6.2519 6.3992 6.3992 4,114,026
Jun 18, 2023 7.4347 7.4430 7.0353 7.0362 7.0362 2,423,739
Jun 17, 2023 7.3619 7.4496 7.2374 7.4333 7.4333 2,466,576
Jun 16, 2023 6.8282 7.4326 6.8094 7.3600 7.3600 5,439,873
Jun 15, 2023 6.0434 6.9015 6.0331 6.8264 6.8264 5,568,902
Jun 14, 2023 6.1488 6.2146 6.0142 6.0375 6.0375 1,484,363
Jun 13, 2023 6.0332 6.2085 6.0086 6.1488 6.1488 1,628,893
Jun 12, 2023 5.9075 6.0441 5.8539 6.0327 6.0327 1,811,261
Jun 11, 2023 6.1488 6.1642 5.8647 5.9079 5.9079 3,087,035
Jun 10, 2023 6.7004 6.7015 6.1394 6.1488 6.1488 3,462,772
Jun 9, 2023 6.7737 6.7954 6.6922 6.7011 6.7011 1,375,030
Jun 8, 2023 6.7839 6.8790 6.7169 6.7737 6.7737 1,598,960
Jun 7, 2023 7.1217 7.1253 6.7730 6.7836 6.7836 2,027,521
Jun 6, 2023 7.1335 7.1831 7.0174 7.1223 7.1223 1,818,630
Jun 5, 2023 7.3531 7.3869 7.0628 7.1347 7.1347 2,057,440
Jun 4, 2023 7.4485 7.4776 7.3530 7.3535 7.3535 1,015,430
Jun 3, 2023 7.4205 7.4854 7.3806 7.4471 7.4471 899,895
Jun 2, 2023 7.3123 7.4372 7.2935 7.4203 7.4203 1,191,114
Jun 1, 2023 7.3789 7.4280 7.2997 7.3123 7.3123 1,367,197
May 31, 2023 7.4747 7.4887 7.3383 7.3755 7.3755 1,064,730
May 30, 2023 7.4597 7.5289 7.4468 7.4754 7.4754 815,683
May 29, 2023 7.5250 7.5649 7.4303 7.4583 7.4583 1,000,713
May 28, 2023 7.3913 7.5482 7.3637 7.5214 7.5214 1,351,824
May 27, 2023 7.3954 7.4194 7.3449 7.3920 7.3920 884,789
May 26, 2023 7.3198 7.4306 7.2822 7.3978 7.3978 1,046,804
May 25, 2023 7.3098 7.3756 7.2480 7.3197 7.3197 1,124,644
May 24, 2023 7.4270 7.4955 7.3111 7.3124 7.3124 1,956,503
May 23, 2023 7.2935 7.4325 7.2769 7.4218 7.4218 1,003,571
May 22, 2023 7.3189 7.3744 7.2765 7.2933 7.2933 850,803
May 21, 2023 7.4350 7.4426 7.3178 7.3186 7.3186 858,952
May 20, 2023 7.4364 7.4707 7.4115 7.4332 7.4332 625,522
May 19, 2023 7.4686 7.4725 7.3911 7.4359 7.4359 680,838

Related Tickers

BTC-USD Bitcoin USD
67,261.23
+0.20%
 
ETH-USD Ethereum USD
3,116.33
+0.27%
 
USDT-USD Tether USDt USD
1.00
-0.05%
 
BNB-USD BNB USD
580.01
-0.07%
 
SOL-USD Solana USD
173.51
+0.30%
 
USDC-USD USD Coin USD
1.00
-0.03%
 
STETH-USD Lido Staked ETH USD
3,111.37
+0.37%
 
XRP-USD XRP USD
0.52
-0.45%
 
TON11419-USD Toncoin USD
6.52
+1.18%
 
DOGE-USD Dogecoin USD
0.15
-0.62%
 
ADA-USD Cardano USD
0.48
-0.43%
 
SHIB-USD Shiba Inu USD
0.00
-0.47%
 
AVAX-USD Avalanche USD
36.92
-0.86%
 
TRX-USD TRON USD
0.12
-1.56%
 
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
16.60
+1.81%
 
BCH-USD Bitcoin Cash USD
491.18
+1.20%
 
NEAR-USD NEAR Protocol USD
7.97
-1.03%
 
MATIC-USD Polygon USD
0.71
-1.78%
 
LTC-USD Litecoin USD
84.03
-0.54%
 
ICP-USD Internet Computer USD
13.20
-1.52%
 
LEO-USD UNUS SED LEO USD
5.91
-0.03%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.92
+4.76%
 
ETC-USD Ethereum Classic USD
28.40
-1.72%
 
RNDR-USD Render USD
10.58
+5.43%
 
HBAR-USD Hedera USD
0.11
-0.22%
 
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
-2.25%
 
CRO-USD Cronos USD
0.12
-0.55%
 
FIL-USD Filecoin USD
5.88
-0.70%
 
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
-1.10%
 
AR-USD Arweave USD
47.17
-1.16%
 
OKB-USD OKB USD
50.10
-0.13%
 
STX4847-USD Stacks USD
2.05
-3.63%
 
GRT6719-USD The Graph USD
0.31
-2.02%
 
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
2,809.47
-1.41%
 
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
-0.65%
 
FTM-USD Fantom USD
0.88
-0.12%
 
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
-0.77%
 
FET-USD Fetch.ai USD
2.30
-2.90%
 
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
-2.22%
 
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%
 
FLOW-USD Flow USD
0.90
+1.02%
 
BSV-USD Bitcoin SV USD
67.18
+1.62%
 
ONDO-USD Ondo USD
0.95
-8.02%
 
AAVE-USD Aave USD
87.74
-1.12%
 
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
96.99
-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
-1.35%
 
EGLD-USD MultiversX USD
39.99
-1.86%
 
AXS-USD Axie Infinity USD
7.42
-0.95%
 
CHZ-USD Chiliz USD
0.12
-2.15%
 
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%