CCC - CoinMarketCap USD

Maker USD (MKR-USD)

2,792.55 -45.05 (-1.59%)
As of 7:38 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 27, 2024 2,832.98 2,852.75 2,783.08 2,792.55 2,792.55 79,148,904
May 26, 2024 2,796.38 2,861.75 2,777.24 2,833.01 2,833.01 59,406,875
May 25, 2024 2,750.36 2,853.64 2,742.83 2,796.38 2,796.38 65,590,097
May 24, 2024 2,832.80 2,862.34 2,712.45 2,750.35 2,750.35 69,471,169
May 23, 2024 2,939.12 2,968.59 2,745.92 2,832.80 2,832.80 151,647,386
May 22, 2024 3,062.79 3,063.72 2,925.29 2,939.12 2,939.12 95,841,368
May 21, 2024 3,163.90 3,203.84 3,053.57 3,062.79 3,062.79 152,007,020
May 20, 2024 2,775.17 3,173.88 2,742.21 3,163.94 3,163.94 129,709,575
May 19, 2024 2,826.46 2,846.07 2,748.42 2,775.17 2,775.17 54,782,882
May 18, 2024 2,786.07 2,868.43 2,780.44 2,826.46 2,826.46 88,809,481
May 17, 2024 2,693.31 2,797.86 2,666.80 2,786.07 2,786.07 90,883,591
May 16, 2024 2,812.33 2,817.89 2,690.09 2,693.31 2,693.31 63,723,486
May 15, 2024 2,677.49 2,816.74 2,670.51 2,812.27 2,812.27 62,640,689
May 14, 2024 2,682.35 2,711.97 2,660.41 2,677.49 2,677.49 58,257,428
May 13, 2024 2,692.65 2,754.05 2,640.95 2,682.35 2,682.35 51,428,918
May 12, 2024 2,699.08 2,725.53 2,682.74 2,692.65 2,692.65 40,894,593
May 11, 2024 2,673.43 2,732.41 2,659.76 2,699.08 2,699.08 41,905,366
May 10, 2024 2,748.87 2,749.57 2,642.39 2,673.43 2,673.43 49,412,537
May 9, 2024 2,694.88 2,759.17 2,670.08 2,748.85 2,748.85 52,844,625
May 8, 2024 2,810.33 2,811.10 2,680.75 2,694.88 2,694.88 61,219,629
May 7, 2024 2,783.91 2,854.80 2,774.43 2,810.33 2,810.33 49,933,384
May 6, 2024 2,913.60 2,965.26 2,783.91 2,783.91 2,783.91 67,257,611
May 5, 2024 2,871.46 2,948.88 2,855.18 2,913.61 2,913.61 55,052,366
May 4, 2024 2,960.99 2,966.53 2,870.90 2,871.46 2,871.46 67,181,386
May 3, 2024 2,768.46 2,989.48 2,702.19 2,961.01 2,961.01 110,805,670
May 2, 2024 2,723.27 2,786.36 2,655.31 2,768.52 2,768.52 61,585,788
May 1, 2024 2,665.72 2,731.28 197.77 2,723.26 2,723.26 75,594,271
Apr 30, 2024 2,839.63 2,848.21 2,593.91 2,665.73 2,665.73 86,255,472
Apr 29, 2024 3,070.86 3,098.04 2,736.59 2,839.62 2,839.62 106,086,591
Apr 28, 2024 2,987.55 3,142.32 2,986.19 3,070.86 3,070.86 77,407,025
Apr 27, 2024 2,870.60 3,006.50 2,827.47 2,987.55 2,987.55 80,615,576
Apr 26, 2024 2,855.67 2,948.19 2,804.70 2,870.60 2,870.60 89,708,425
Apr 25, 2024 2,872.38 2,904.13 2,804.06 2,855.67 2,855.67 69,435,243
Apr 24, 2024 2,921.68 3,031.37 2,835.40 2,872.33 2,872.33 101,642,811
Apr 23, 2024 2,898.15 2,927.15 2,810.93 2,921.68 2,921.68 87,555,402
Apr 22, 2024 3,006.48 3,046.80 2,880.28 2,898.15 2,898.15 95,436,284
Apr 21, 2024 3,117.81 3,157.59 2,984.90 3,006.63 3,006.63 80,644,112
Apr 20, 2024 2,954.81 3,140.10 2,945.68 3,117.81 3,117.81 84,376,833
Apr 19, 2024 2,999.39 3,043.09 2,844.28 2,954.86 2,954.86 122,337,183
Apr 18, 2024 3,144.33 3,242.05 2,998.83 2,999.39 2,999.39 118,836,305
Apr 17, 2024 3,260.74 3,297.12 3,109.02 3,144.34 3,144.34 126,723,414
Apr 16, 2024 3,076.68 3,323.21 3,011.79 3,260.75 3,260.75 149,983,866
Apr 15, 2024 3,042.55 3,232.86 3,012.36 3,076.68 3,076.68 134,768,871
Apr 14, 2024 2,799.50 3,087.85 2,740.11 3,042.55 3,042.55 152,580,048
Apr 13, 2024 2,944.10 2,965.79 2,470.82 2,799.50 2,799.50 173,367,364
Apr 12, 2024 3,361.75 3,389.53 2,584.41 2,944.10 2,944.10 147,166,015
Apr 11, 2024 3,338.57 3,424.50 3,306.81 3,361.75 3,361.75 81,499,535
Apr 10, 2024 3,394.29 3,433.46 3,312.92 3,338.57 3,338.57 100,824,129
Apr 9, 2024 3,737.76 3,742.82 3,392.40 3,394.29 3,394.29 100,862,751
Apr 8, 2024 3,637.39 3,824.14 3,521.17 3,737.76 3,737.76 104,148,315
Apr 7, 2024 3,707.85 3,736.85 3,591.37 3,637.39 3,637.39 69,982,639
Apr 6, 2024 3,682.50 3,777.09 3,666.51 3,707.85 3,707.85 66,133,662
Apr 5, 2024 3,958.49 3,981.56 3,656.87 3,682.50 3,682.50 113,082,706
Apr 4, 2024 3,801.46 4,064.83 3,738.15 3,958.49 3,958.49 139,286,035
Apr 3, 2024 3,751.99 3,872.06 225.61 3,801.46 3,801.46 137,684,038
Apr 2, 2024 3,749.49 3,908.73 3,566.38 3,751.99 3,751.99 229,650,966
Apr 1, 2024 3,934.06 3,962.53 3,616.99 3,749.49 3,749.49 140,975,805
Mar 31, 2024 3,750.67 4,046.06 3,718.93 3,934.06 3,934.06 142,524,737
Mar 30, 2024 3,668.59 3,801.17 3,667.41 3,750.67 3,750.67 108,282,274
Mar 29, 2024 3,632.26 3,881.54 3,488.23 3,668.59 3,668.59 216,053,322
Mar 28, 2024 3,291.87 3,675.62 3,291.75 3,632.31 3,632.31 170,555,704
Mar 27, 2024 3,216.69 3,318.92 3,134.42 3,291.87 3,291.87 123,680,973
Mar 26, 2024 3,296.41 3,345.59 3,198.91 3,216.69 3,216.69 92,599,250
Mar 25, 2024 3,154.93 3,371.20 3,123.23 3,296.41 3,296.41 99,791,955
Mar 24, 2024 3,052.82 3,155.97 3,033.25 3,154.93 3,154.93 69,730,743
Mar 23, 2024 3,123.89 3,145.71 3,052.18 3,052.82 3,052.82 71,463,647
Mar 22, 2024 3,379.85 3,404.47 3,070.50 3,123.89 3,123.89 129,269,302
Mar 21, 2024 3,042.10 3,457.10 2,975.72 3,379.86 3,379.86 185,471,203
Mar 20, 2024 2,780.04 3,075.63 2,736.32 3,042.10 3,042.10 150,909,753
Mar 19, 2024 3,049.97 3,088.84 2,713.11 2,780.04 2,780.04 210,803,213
Mar 18, 2024 3,280.31 3,320.87 3,032.74 3,049.97 3,049.97 163,493,960
Mar 17, 2024 2,845.18 3,280.34 2,845.18 3,280.31 3,280.31 288,645,149
Mar 16, 2024 2,821.59 2,945.31 2,647.37 2,845.17 2,845.17 168,430,582
Mar 15, 2024 2,902.38 2,942.10 2,613.63 2,821.59 2,821.59 188,100,813
Mar 14, 2024 2,896.18 2,969.78 2,773.95 2,902.38 2,902.38 180,825,719
Mar 13, 2024 2,632.23 2,938.99 2,631.30 2,896.25 2,896.25 207,605,748
Mar 12, 2024 2,605.05 2,890.78 2,469.32 2,632.23 2,632.23 183,887,146
Mar 11, 2024 2,823.94 2,823.94 2,570.41 2,605.05 2,605.05 145,122,010
Mar 10, 2024 2,422.08 2,824.43 2,418.12 2,823.92 2,823.92 190,427,222
Mar 9, 2024 2,092.29 2,483.78 2,092.25 2,422.08 2,422.08 157,066,283
Mar 8, 2024 2,103.21 2,128.80 1,990.28 2,092.29 2,092.29 67,821,357
Mar 7, 2024 2,082.19 2,115.77 2,040.20 2,103.20 2,103.20 67,763,864
Mar 6, 2024 1,998.72 2,125.43 1,934.22 2,082.19 2,082.19 87,814,783
Mar 5, 2024 2,097.22 2,192.60 1,807.24 1,998.62 1,998.62 120,771,899
Mar 4, 2024 2,094.14 2,124.44 2,046.05 2,097.06 2,097.06 76,303,575
Mar 3, 2024 2,139.99 2,150.33 2,044.14 2,094.10 2,094.10 65,926,633
Mar 2, 2024 2,107.83 2,142.77 2,102.43 2,140.00 2,140.00 60,765,445
Mar 1, 2024 2,092.27 2,136.66 2,084.75 2,107.83 2,107.83 57,827,057
Feb 29, 2024 2,176.22 2,261.74 2,063.60 2,093.42 2,093.42 87,520,138
Feb 28, 2024 2,154.73 2,235.37 2,084.94 2,176.27 2,176.27 91,695,050
Feb 27, 2024 2,104.20 2,170.34 2,093.48 2,154.84 2,154.84 80,147,859
Feb 26, 2024 2,050.32 2,104.58 2,040.08 2,104.27 2,104.27 49,757,630
Feb 25, 2024 2,042.21 2,061.89 2,017.69 2,050.57 2,050.57 48,473,926
Feb 24, 2024 1,986.79 2,105.60 1,974.89 2,042.15 2,042.15 61,228,620
Feb 23, 2024 2,023.68 2,033.40 1,958.32 1,986.62 1,986.62 61,629,029
Feb 22, 2024 2,051.47 2,066.63 2,016.88 2,023.66 2,023.66 51,274,413
Feb 21, 2024 2,130.04 2,135.54 1,998.38 2,051.77 2,051.77 60,445,840
Feb 20, 2024 2,157.78 2,160.81 2,070.99 2,129.99 2,129.99 63,899,844
Feb 19, 2024 2,173.05 2,223.58 2,157.16 2,157.76 2,157.76 64,998,295
Feb 18, 2024 2,130.89 2,194.84 2,100.78 2,172.99 2,172.99 63,030,348
Feb 17, 2024 2,082.20 2,144.10 2,055.53 2,130.83 2,130.83 56,639,828
Feb 16, 2024 2,096.83 2,126.30 2,032.15 2,082.18 2,082.18 58,605,064
Feb 15, 2024 2,090.46 2,119.39 2,035.30 2,096.68 2,096.68 62,634,006
Feb 14, 2024 2,055.66 2,122.31 2,036.01 2,090.32 2,090.32 53,012,410
Feb 13, 2024 2,075.70 2,129.63 2,044.38 2,055.59 2,055.59 62,766,384
Feb 12, 2024 2,026.75 2,076.81 1,979.94 2,075.49 2,075.49 49,526,040
Feb 11, 2024 2,006.16 2,038.27 1,996.45 2,026.72 2,026.72 44,414,977
Feb 10, 2024 1,969.10 2,010.61 1,968.39 2,006.39 2,006.39 40,849,833
Feb 9, 2024 1,939.59 1,988.02 1,936.01 1,969.10 1,969.10 47,933,218
Feb 8, 2024 1,947.95 1,962.34 1,921.16 1,939.62 1,939.62 43,465,313
Feb 7, 2024 1,951.68 1,963.90 1,922.83 1,947.83 1,947.83 36,544,847
Feb 6, 2024 1,948.68 1,961.87 1,910.49 1,951.75 1,951.75 38,393,503
Feb 5, 2024 1,993.13 2,000.15 1,939.61 1,948.57 1,948.57 33,645,504
Feb 4, 2024 2,005.12 2,024.40 1,982.11 1,993.45 1,993.45 35,521,916
Feb 3, 2024 1,980.59 2,023.47 1,979.21 2,004.93 2,004.93 30,698,274
Feb 2, 2024 1,995.08 2,008.23 1,960.95 1,980.58 1,980.58 40,902,052
Feb 1, 2024 1,960.41 1,996.61 1,926.98 1,995.05 1,995.05 50,010,344
Jan 31, 2024 2,025.07 2,033.04 1,949.07 1,960.46 1,960.46 51,408,217
Jan 30, 2024 1,974.50 2,043.27 1,958.36 2,025.39 2,025.39 53,745,881
Jan 29, 2024 1,958.91 1,987.96 1,934.25 1,974.50 1,974.50 47,577,104
Jan 28, 2024 2,002.85 2,026.53 1,953.59 1,959.03 1,959.03 42,454,715
Jan 27, 2024 2,075.10 2,092.86 2,000.40 2,002.80 2,002.80 46,131,104
Jan 26, 2024 2,091.97 2,101.51 2,044.97 2,075.13 2,075.13 56,883,887
Jan 25, 2024 2,123.14 2,142.03 2,082.99 2,091.87 2,091.87 67,234,143
Jan 24, 2024 1,930.28 2,122.91 1,922.95 2,122.91 2,122.91 80,306,985
Jan 23, 2024 1,928.32 1,979.64 1,862.57 1,930.20 1,930.20 62,140,204
Jan 22, 2024 1,990.35 2,003.51 1,924.77 1,928.39 1,928.39 53,969,881
Jan 21, 2024 1,970.11 2,012.10 1,969.88 1,990.30 1,990.30 45,038,056
Jan 20, 2024 1,963.34 1,988.76 1,934.86 1,970.20 1,970.20 50,326,946
Jan 19, 2024 1,986.33 2,013.75 1,899.34 1,963.33 1,963.33 73,060,518
Jan 18, 2024 1,993.07 2,034.88 1,951.63 1,986.45 1,986.45 79,117,402
Jan 17, 2024 2,010.60 2,019.89 1,948.68 1,993.09 1,993.09 58,838,442
Jan 16, 2024 2,017.54 2,054.90 1,973.55 2,010.80 2,010.80 60,970,125
Jan 15, 2024 2,033.28 2,079.84 2,000.54 2,017.73 2,017.73 69,126,471
Jan 14, 2024 2,070.02 2,109.36 2,018.01 2,033.96 2,033.96 72,764,306
Jan 13, 2024 2,023.97 2,113.82 2,018.85 2,069.90 2,069.90 73,782,120
Jan 12, 2024 2,142.22 2,184.89 1,980.01 2,024.19 2,024.19 120,885,812
Jan 11, 2024 2,037.16 2,249.07 2,013.91 2,142.59 2,142.59 167,848,546
Jan 10, 2024 1,844.51 2,038.21 1,844.51 2,037.23 2,037.23 167,696,240
Jan 9, 2024 1,819.45 1,872.96 1,757.19 1,844.32 1,844.32 117,382,090
Jan 8, 2024 1,748.23 1,951.50 1,716.59 1,819.12 1,819.12 149,996,958
Jan 7, 2024 1,700.18 1,853.96 1,697.51 1,747.80 1,747.80 77,194,244
Jan 6, 2024 1,739.42 1,776.86 1,698.34 1,700.14 1,700.14 72,185,991
Jan 5, 2024 1,778.39 1,823.80 1,685.91 1,739.07 1,739.07 89,436,128
Jan 4, 2024 1,808.86 1,846.83 1,723.20 1,778.59 1,778.59 115,527,320
Jan 3, 2024 1,834.36 1,951.85 1,593.17 1,808.90 1,808.90 193,162,125
Jan 2, 2024 1,654.52 1,906.37 1,622.99 1,834.32 1,834.32 161,113,363
Jan 1, 2024 1,698.17 1,756.83 1,646.59 1,654.64 1,654.64 73,466,789
Dec 31, 2023 1,599.45 1,750.33 1,580.54 1,698.02 1,698.02 75,704,102
Dec 30, 2023 1,542.10 1,619.00 1,514.22 1,599.52 1,599.52 54,250,682
Dec 29, 2023 1,561.63 1,588.50 1,520.65 1,542.33 1,542.33 56,906,108
Dec 28, 2023 1,527.53 1,651.45 1,527.53 1,561.36 1,561.36 119,435,970
Dec 27, 2023 1,413.89 1,530.69 1,400.97 1,527.17 1,527.17 79,447,280
Dec 26, 2023 1,407.56 1,455.05 1,389.19 1,413.90 1,413.90 62,482,100
Dec 25, 2023 1,398.15 1,430.87 1,394.52 1,407.51 1,407.51 49,675,002
Dec 24, 2023 1,383.64 1,436.77 1,383.19 1,398.34 1,398.34 67,494,042
Dec 23, 2023 1,391.53 1,397.97 1,347.68 1,383.72 1,383.72 52,808,993
Dec 22, 2023 1,323.23 1,392.01 1,320.69 1,391.58 1,391.58 61,347,603
Dec 21, 2023 1,286.36 1,328.41 1,286.10 1,323.21 1,323.21 47,183,160
Dec 20, 2023 1,289.83 1,317.17 1,276.76 1,286.25 1,286.25 52,298,050
Dec 19, 2023 1,289.43 1,307.76 1,261.87 1,289.80 1,289.80 66,221,728
Dec 18, 2023 1,317.51 1,318.37 1,258.06 1,289.32 1,289.32 59,360,504
Dec 17, 2023 1,327.42 1,344.12 1,315.03 1,317.66 1,317.66 61,543,470
Dec 16, 2023 1,312.18 1,336.45 1,305.05 1,327.41 1,327.41 57,016,782
Dec 15, 2023 1,362.60 1,362.88 1,310.50 1,312.17 1,312.17 58,235,052
Dec 14, 2023 1,365.09 1,381.18 1,347.84 1,362.59 1,362.59 59,826,144
Dec 13, 2023 1,361.65 1,374.41 1,320.73 1,365.01 1,365.01 56,127,340
Dec 12, 2023 1,390.97 1,393.37 1,339.71 1,361.73 1,361.73 57,388,356
Dec 11, 2023 1,417.45 1,420.22 1,316.37 1,390.96 1,390.96 100,539,444
Dec 10, 2023 1,430.97 1,440.91 1,398.45 1,417.31 1,417.31 61,221,329
Dec 9, 2023 1,445.02 1,482.68 1,427.27 1,430.72 1,430.72 73,292,693
Dec 8, 2023 1,449.81 1,454.94 1,432.12 1,445.14 1,445.14 67,239,584
Dec 7, 2023 1,426.76 1,459.54 1,423.27 1,449.79 1,449.79 66,153,656
Dec 6, 2023 1,485.62 1,494.11 1,425.37 1,426.55 1,426.55 58,535,508
Dec 5, 2023 1,485.51 1,491.71 1,450.50 1,485.59 1,485.59 61,356,420
Dec 4, 2023 1,515.87 1,532.56 1,459.16 1,485.48 1,485.48 92,135,631
Dec 3, 2023 1,541.59 1,546.10 1,507.83 1,515.96 1,515.96 66,583,729
Dec 2, 2023 1,547.24 1,548.42 1,523.62 1,541.49 1,541.49 57,300,534
Dec 1, 2023 1,527.33 1,561.74 1,525.72 1,547.33 1,547.33 58,535,911
Nov 30, 2023 1,522.18 1,546.12 1,520.81 1,527.37 1,527.37 80,838,900
Nov 29, 2023 1,486.16 1,551.83 1,482.50 1,522.15 1,522.15 86,369,575
Nov 28, 2023 1,477.70 1,491.15 1,452.45 1,486.19 1,486.19 73,693,350
Nov 27, 2023 1,487.91 1,509.98 1,457.87 1,477.51 1,477.51 104,643,816
Nov 26, 2023 1,457.83 1,491.62 1,446.85 1,488.26 1,488.26 73,455,162
Nov 25, 2023 1,457.45 1,469.99 1,441.14 1,457.85 1,457.85 63,473,996
Nov 24, 2023 1,472.38 1,493.08 1,448.15 1,457.40 1,457.40 74,154,601
Nov 23, 2023 1,467.29 1,493.02 1,451.91 1,472.40 1,472.40 84,766,941
Nov 22, 2023 1,380.63 1,492.13 1,375.38 1,467.26 1,467.26 105,533,531
Nov 21, 2023 1,406.10 1,447.47 1,377.90 1,380.83 1,380.83 134,020,243
Nov 20, 2023 1,386.53 1,416.73 1,367.12 1,406.33 1,406.33 77,773,744
Nov 19, 2023 1,366.16 1,388.25 1,348.85 1,386.85 1,386.85 65,670,957
Nov 18, 2023 1,359.10 1,369.28 1,314.84 1,366.19 1,366.19 85,458,461
Nov 17, 2023 1,338.69 1,389.08 1,323.75 1,358.99 1,358.99 103,105,842
Nov 16, 2023 1,418.59 1,428.19 1,322.38 1,338.86 1,338.86 117,076,246
Nov 15, 2023 1,376.23 1,457.58 1,360.74 1,418.58 1,418.58 122,054,139
Nov 14, 2023 1,383.62 1,423.55 1,339.42 1,375.62 1,375.62 116,270,069
Nov 13, 2023 1,286.98 1,434.68 1,285.91 1,383.89 1,383.89 115,165,011
Nov 12, 2023 1,287.05 1,303.10 1,256.85 1,286.72 1,286.72 78,768,511
Nov 11, 2023 1,325.41 1,330.84 1,277.26 1,287.10 1,287.10 83,615,377
Nov 10, 2023 1,372.32 1,379.37 1,294.39 1,325.60 1,325.60 94,692,235
Nov 9, 2023 1,316.52 1,391.68 1,283.12 1,371.90 1,371.90 118,967,667
Nov 8, 2023 1,295.21 1,339.86 1,288.19 1,316.56 1,316.56 68,655,683
Nov 7, 2023 1,333.79 1,336.05 1,270.02 1,295.25 1,295.25 68,604,333
Nov 6, 2023 1,328.94 1,347.89 1,323.79 1,333.74 1,333.74 37,394,506
Nov 5, 2023 1,338.67 1,354.62 1,315.87 1,328.95 1,328.95 36,509,792
Nov 4, 2023 1,339.31 1,345.65 1,324.20 1,338.54 1,338.54 30,424,807
Nov 3, 2023 1,307.89 1,343.31 1,288.30 1,339.35 1,339.35 51,895,667
Nov 2, 2023 1,338.48 1,365.78 1,288.85 1,307.86 1,307.86 92,965,668
Nov 1, 2023 1,367.86 1,373.00 1,295.94 1,338.46 1,338.46 83,019,270
Oct 31, 2023 1,394.51 1,405.57 1,352.69 1,367.90 1,367.90 37,652,374
Oct 30, 2023 1,425.53 1,426.11 1,387.00 1,394.45 1,394.45 72,118,742
Oct 29, 2023 1,441.71 1,446.95 1,416.85 1,425.58 1,425.58 54,506,500
Oct 28, 2023 1,389.99 1,460.78 1,389.59 1,441.70 1,441.70 83,615,936
Oct 27, 2023 1,417.53 1,417.90 1,369.44 1,390.05 1,390.05 67,334,158
Oct 26, 2023 1,431.52 1,472.42 1,387.43 1,417.58 1,417.58 97,723,729
Oct 25, 2023 1,501.04 1,512.25 1,424.00 1,431.44 1,431.44 111,938,760
Oct 24, 2023 1,564.03 1,623.01 1,468.08 1,500.79 1,500.79 129,687,056
Oct 23, 2023 1,449.37 1,580.35 1,448.90 1,564.79 1,564.79 113,520,422
Oct 22, 2023 1,425.63 1,449.85 1,417.17 1,448.02 1,448.02 36,370,797
Oct 21, 2023 1,428.86 1,461.25 1,419.03 1,425.66 1,425.66 51,813,729
Oct 20, 2023 1,406.00 1,456.90 1,403.38 1,429.02 1,429.02 62,555,442
Oct 19, 2023 1,379.92 1,407.24 1,373.17 1,405.90 1,405.90 45,788,983
Oct 18, 2023 1,392.52 1,398.84 1,374.36 1,379.92 1,379.92 45,058,442
Oct 17, 2023 1,417.62 1,417.62 1,378.54 1,392.57 1,392.57 70,546,647
Oct 16, 2023 1,432.18 1,482.65 1,404.24 1,417.77 1,417.77 94,003,990
Oct 15, 2023 1,416.98 1,445.61 1,408.79 1,432.16 1,432.16 42,463,754
Oct 14, 2023 1,429.35 1,439.08 1,403.10 1,417.01 1,417.01 41,515,696
Oct 13, 2023 1,362.74 1,460.18 1,350.27 1,428.94 1,428.94 58,933,525
Oct 12, 2023 1,400.44 1,404.56 1,330.68 1,362.76 1,362.76 41,846,302
Oct 11, 2023 1,377.65 1,410.67 1,369.94 1,399.31 1,399.31 43,060,849
Oct 10, 2023 1,375.57 1,381.83 1,354.57 1,377.74 1,377.74 39,392,916
Oct 9, 2023 1,403.48 1,420.77 1,345.95 1,375.83 1,375.83 53,107,810
Oct 8, 2023 1,407.92 1,417.02 1,382.70 1,403.52 1,403.52 36,288,627
Oct 7, 2023 1,442.37 1,450.23 1,392.26 1,408.02 1,408.02 51,617,110
Oct 6, 2023 1,469.68 1,483.34 1,440.13 1,442.35 1,442.35 43,796,498
Oct 5, 2023 1,442.06 1,477.29 1,433.67 1,469.67 1,469.67 77,697,708
Oct 4, 2023 1,423.78 1,446.56 1,387.28 1,442.06 1,442.06 81,190,071
Oct 3, 2023 1,452.54 1,481.53 1,421.56 1,424.12 1,424.12 59,524,074
Oct 2, 2023 1,480.46 1,510.53 1,401.44 1,452.81 1,452.81 144,619,200
Oct 1, 2023 1,533.30 1,584.88 1,470.16 1,481.05 1,481.05 112,162,020
Sep 30, 2023 1,451.48 1,548.38 1,444.81 1,533.17 1,533.17 71,367,281
Sep 29, 2023 1,513.27 1,579.57 1,440.11 1,451.42 1,451.42 127,101,706
Sep 28, 2023 1,496.36 1,545.03 1,483.50 1,513.30 1,513.30 103,440,341
Sep 27, 2023 1,425.89 1,525.79 1,405.02 1,496.27 1,496.27 117,047,235
Sep 26, 2023 1,316.36 1,428.86 1,314.64 1,426.14 1,426.14 118,931,537
Sep 25, 2023 1,271.83 1,316.84 1,265.74 1,316.37 1,316.37 52,481,523
Sep 24, 2023 1,288.52 1,301.20 1,264.16 1,272.01 1,272.01 46,098,850
Sep 23, 2023 1,273.46 1,288.57 1,266.74 1,288.57 1,288.57 51,293,456
Sep 22, 2023 1,305.66 1,305.66 1,272.57 1,273.47 1,273.47 72,821,114
Sep 21, 2023 1,347.33 1,360.71 1,298.78 1,305.80 1,305.80 91,186,487
Sep 20, 2023 1,288.49 1,353.94 1,281.04 1,347.36 1,347.36 110,991,097
Sep 19, 2023 1,238.55 1,288.85 1,234.21 1,288.49 1,288.49 76,252,002
Sep 18, 2023 1,252.84 1,277.41 1,233.02 1,238.60 1,238.60 70,694,033
Sep 17, 2023 1,269.84 1,289.24 1,245.51 1,252.83 1,252.83 65,425,810
Sep 16, 2023 1,278.91 1,301.61 1,263.69 1,269.78 1,269.78 72,873,885
Sep 15, 2023 1,161.27 1,281.77 1,157.47 1,278.87 1,278.87 88,812,990
Sep 14, 2023 1,154.98 1,180.11 1,150.80 1,161.22 1,161.22 63,280,074
Sep 13, 2023 1,119.68 1,166.12 1,116.86 1,154.99 1,154.99 65,845,917
Sep 12, 2023 1,081.45 1,123.60 1,074.20 1,119.68 1,119.68 76,517,669
Sep 11, 2023 1,116.21 1,125.84 1,072.31 1,081.49 1,081.49 63,318,055
Sep 10, 2023 1,127.27 1,132.46 1,106.62 1,116.31 1,116.31 50,596,232
Sep 9, 2023 1,136.99 1,137.90 1,120.85 1,127.25 1,127.25 31,310,378
Sep 8, 2023 1,144.67 1,146.67 1,123.68 1,137.01 1,137.01 45,065,652
Sep 7, 2023 1,136.35 1,161.13 1,127.83 1,144.74 1,144.74 49,122,510
Sep 6, 2023 1,133.33 1,139.70 1,094.19 1,136.43 1,136.43 56,176,341
Sep 5, 2023 1,117.28 1,134.29 1,110.06 1,133.24 1,133.24 55,756,298
Sep 4, 2023 1,127.80 1,158.99 1,086.73 1,117.28 1,117.28 128,880,530
Sep 3, 2023 1,139.16 1,150.46 1,121.64 1,127.82 1,127.82 61,687,236
Sep 2, 2023 1,140.98 1,178.78 1,117.29 1,139.12 1,139.12 84,164,649
Sep 1, 2023 1,156.10 1,173.69 1,095.01 1,140.70 1,140.70 97,193,854
Aug 31, 2023 1,043.75 1,186.76 1,033.48 1,156.17 1,156.17 142,676,436
Aug 30, 2023 1,047.40 1,067.48 1,030.57 1,043.85 1,043.85 57,055,557
Aug 29, 2023 1,027.21 1,073.57 1,021.12 1,047.07 1,047.07 62,331,794
Aug 28, 2023 1,073.30 1,073.72 1,005.77 1,027.20 1,027.20 66,689,681
Aug 27, 2023 1,038.88 1,073.30 1,032.30 1,073.24 1,073.24 52,163,074
Aug 26, 2023 1,013.18 1,045.47 1,005.60 1,038.82 1,038.82 57,022,096
Aug 25, 2023 1,031.25 1,031.78 990.94 1,013.17 1,013.17 64,448,513
Aug 24, 2023 1,073.64 1,097.48 1,022.09 1,031.27 1,031.27 76,594,678
Aug 23, 2023 1,039.60 1,081.64 1,015.12 1,073.59 1,073.59 75,191,057
Aug 22, 2023 1,093.31 1,116.76 1,002.01 1,039.57 1,039.57 85,160,886
Aug 21, 2023 1,110.11 1,110.33 1,066.29 1,093.56 1,093.56 73,026,411
Aug 20, 2023 1,102.17 1,118.57 1,095.82 1,110.07 1,110.07 50,298,771
Aug 19, 2023 1,071.23 1,112.15 1,066.95 1,102.18 1,102.18 48,739,464
Aug 18, 2023 1,083.66 1,100.96 1,054.70 1,071.21 1,071.21 81,814,884
Aug 17, 2023 1,129.79 1,146.29 999.85 1,083.28 1,083.28 84,514,655
Aug 16, 2023 1,231.65 1,232.92 1,114.07 1,129.64 1,129.64 82,794,476
Aug 15, 2023 1,249.01 1,249.28 1,214.33 1,231.86 1,231.86 59,131,468
Aug 14, 2023 1,244.47 1,273.34 1,237.34 1,249.01 1,249.01 78,843,676
Aug 13, 2023 1,224.03 1,255.05 1,219.97 1,244.51 1,244.51 61,528,721
Aug 12, 2023 1,248.83 1,251.21 1,216.19 1,224.06 1,224.06 62,376,513
Aug 11, 2023 1,255.29 1,267.22 1,237.92 1,248.89 1,248.89 70,385,581
Aug 10, 2023 1,212.07 1,262.14 1,209.79 1,255.26 1,255.26 86,850,407
Aug 9, 2023 1,212.54 1,222.59 1,195.03 1,212.22 1,212.22 72,896,798
Aug 8, 2023 1,217.65 1,237.21 1,209.79 1,212.44 1,212.44 66,589,864
Aug 7, 2023 1,221.53 1,253.86 1,181.78 1,217.71 1,217.71 80,816,697
Aug 6, 2023 1,244.32 1,255.36 1,211.58 1,221.45 1,221.45 77,351,057
Aug 5, 2023 1,302.66 1,303.38 1,234.88 1,244.39 1,244.39 84,660,400
Aug 4, 2023 1,290.77 1,326.65 1,270.07 1,302.62 1,302.62 102,606,839
Aug 3, 2023 1,293.61 1,341.91 1,287.67 1,291.01 1,291.01 96,899,585
Aug 2, 2023 1,338.37 1,351.42 1,285.93 1,293.52 1,293.52 122,689,612
Aug 1, 2023 1,226.23 1,339.93 1,193.75 1,338.39 1,338.39 153,382,169
Jul 31, 2023 1,249.78 1,293.56 1,209.59 1,225.98 1,225.98 101,103,407
Jul 30, 2023 1,284.63 1,290.63 1,240.41 1,249.78 1,249.78 105,187,173
Jul 29, 2023 1,179.85 1,308.58 1,177.12 1,284.54 1,284.54 146,842,351
Jul 28, 2023 1,164.39 1,185.75 1,151.20 1,179.88 1,179.88 92,611,010
Jul 27, 2023 1,181.21 1,270.61 1,141.76 1,164.35 1,164.35 140,985,492
Jul 26, 2023 1,139.11 1,192.95 1,118.93 1,180.99 1,180.99 107,528,334
Jul 25, 2023 1,067.74 1,172.12 1,064.49 1,139.35 1,139.35 112,364,305
Jul 24, 2023 1,089.54 1,089.54 1,014.71 1,067.67 1,067.67 86,419,437
Jul 23, 2023 1,110.89 1,135.38 1,085.84 1,089.74 1,089.74 74,715,728
Jul 22, 2023 1,094.59 1,114.16 1,075.16 1,110.12 1,110.12 82,341,313
Jul 21, 2023 1,032.85 1,203.40 1,031.56 1,094.59 1,094.59 180,443,131
Jul 20, 2023 990.12 1,041.58 974.32 1,032.79 1,032.79 99,769,592
Jul 19, 2023 924.54 994.56 923.35 990.15 990.15 82,073,753
Jul 18, 2023 936.59 941.20 894.99 924.59 924.59 59,436,606
Jul 17, 2023 970.02 991.67 931.57 936.62 936.62 64,600,066
Jul 16, 2023 889.81 1,008.50 888.81 970.01 970.01 113,632,351
Jul 15, 2023 868.12 890.60 855.61 889.86 889.86 43,080,346
Jul 14, 2023 924.51 952.48 852.43 868.16 868.16 64,513,039
Jul 13, 2023 907.81 957.20 879.89 924.53 924.53 57,448,062
Jul 12, 2023 913.31 931.70 891.91 907.81 907.81 43,920,964
Jul 11, 2023 915.11 941.30 910.59 913.32 913.32 48,149,744
Jul 10, 2023 962.70 962.70 908.76 914.99 914.99 49,743,245
Jul 9, 2023 932.49 986.34 905.85 962.69 962.69 58,570,656
Jul 8, 2023 940.39 987.06 930.13 932.47 932.47 48,195,990
Jul 7, 2023 968.54 1,026.91 921.03 939.78 939.78 89,800,487
Jul 6, 2023 917.33 1,034.45 916.05 968.52 968.52 103,690,381
Jul 5, 2023 982.04 1,072.54 887.74 917.36 917.36 138,892,217
Jul 4, 2023 977.98 1,032.58 954.07 981.98 981.98 86,403,040
Jul 3, 2023 858.72 1,051.28 851.18 978.30 978.30 117,887,744
Jul 2, 2023 842.58 890.27 803.18 858.81 858.81 64,165,541
Jul 1, 2023 830.77 854.28 804.13 842.61 842.61 55,112,173
Jun 30, 2023 687.51 849.93 685.27 830.74 830.74 118,314,201
Jun 29, 2023 677.02 720.26 675.01 687.57 687.57 28,076,078
Jun 28, 2023 689.45 689.78 664.22 677.09 677.09 24,481,383
Jun 27, 2023 688.54 705.90 678.95 689.45 689.45 23,584,202
Jun 26, 2023 705.45 705.89 674.67 688.54 688.54 26,541,298
Jun 25, 2023 681.85 753.14 678.18 705.43 705.43 37,041,880
Jun 24, 2023 727.37 727.76 676.87 681.85 681.85 30,251,736
Jun 23, 2023 738.39 751.08 724.81 727.29 727.29 26,827,254
Jun 22, 2023 753.70 759.63 733.44 738.43 738.43 24,046,086
Jun 21, 2023 728.22 768.34 726.89 753.89 753.89 42,664,275
Jun 20, 2023 706.47 730.25 703.10 728.23 728.23 22,582,757
Jun 19, 2023 671.43 720.57 671.28 706.27 706.27 29,467,955
Jun 18, 2023 668.69 680.96 666.08 671.34 671.34 18,780,978
Jun 17, 2023 678.28 688.01 665.39 668.67 668.67 17,497,513
Jun 16, 2023 645.32 679.35 643.25 678.29 678.29 20,027,455
Jun 15, 2023 628.28 650.94 627.42 645.28 645.28 17,591,013
Jun 14, 2023 634.49 657.41 618.21 628.28 628.28 23,451,346
Jun 13, 2023 627.72 645.07 626.93 634.49 634.49 22,158,651
Jun 12, 2023 617.00 628.11 609.95 627.58 627.58 16,616,802
Jun 11, 2023 631.52 631.52 593.08 616.95 616.95 20,778,268
Jun 10, 2023 627.47 643.09 537.78 631.64 631.64 47,141,219
Jun 9, 2023 625.58 634.51 620.02 627.47 627.47 14,166,988
Jun 8, 2023 623.21 634.33 618.75 625.40 625.40 12,449,781
Jun 7, 2023 650.27 650.27 617.59 623.10 623.10 15,528,673
Jun 6, 2023 649.06 655.50 635.70 650.29 650.29 15,696,079
Jun 5, 2023 682.75 689.37 636.69 649.07 649.07 23,769,877
Jun 4, 2023 673.97 703.89 669.10 682.79 682.79 20,953,152
Jun 3, 2023 663.09 675.83 657.74 674.01 674.01 13,943,694
Jun 2, 2023 641.65 669.58 637.57 663.09 663.09 15,854,640
Jun 1, 2023 635.53 643.58 627.42 641.69 641.69 13,442,901
May 31, 2023 643.47 646.02 632.75 635.57 635.57 15,479,513
May 30, 2023 637.10 644.37 635.27 643.50 643.50 14,129,821
May 29, 2023 648.18 653.77 635.01 637.10 637.10 14,351,137
May 28, 2023 633.89 649.59 632.02 648.12 648.12 14,472,342
May 27, 2023 624.63 634.50 624.24 633.92 633.92 14,079,191

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%
 
IMX10603-USD Immutable USD
2.44
+2.74%
 
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%
 
FDUSD-USD First Digital USD USD
1.00
-0.06%
 
STX4847-USD Stacks USD
2.13
+7.77%
 
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%
 
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%