CCC - CoinMarketCap USD

Mantle USD (MNT27075-USD)

0.98 -0.02 (-1.73%)
As of 5:27 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 0.975807 0.980921 0.972609 0.976353 0.976353 68,454,816
May 17, 2024 0.973147 1.018426 0.967507 1.005958 1.005958 71,555,869
May 16, 2024 0.998433 1.006066 0.968062 0.973147 0.973147 68,863,504
May 15, 2024 0.952926 1.001423 0.941417 0.998430 0.998430 73,919,274
May 14, 2024 0.989409 0.994308 0.950306 0.952926 0.952926 58,939,250
May 13, 2024 1.007250 1.010898 0.959824 0.989409 0.989409 59,133,399
May 12, 2024 1.007252 1.016710 1.002216 1.007250 1.007250 38,814,462
May 11, 2024 1.005182 1.017630 1.003156 1.007252 1.007252 49,722,690
May 10, 2024 1.038093 1.049927 0.996962 1.005182 1.005182 66,375,143
May 9, 2024 1.007026 1.039494 1.003289 1.038093 1.038093 63,416,431
May 8, 2024 1.041810 1.052336 0.999386 1.007026 1.007026 77,226,431
May 7, 2024 1.043083 1.088147 1.036418 1.041810 1.041810 85,702,561
May 6, 2024 1.065303 1.096896 1.042904 1.043083 1.043083 55,814,784
May 5, 2024 1.050162 1.076220 1.025171 1.065302 1.065302 44,257,916
May 4, 2024 1.040123 1.064875 1.034745 1.050162 1.050162 50,814,790
May 3, 2024 0.996324 1.051062 0.974118 1.040123 1.040123 79,601,667
May 2, 2024 0.949427 1.018682 0.920915 0.996324 0.996324 91,517,358
May 1, 2024 0.957118 0.967560 0.866628 0.949427 0.949427 87,681,294
Apr 30, 2024 1.042740 1.044848 0.931982 0.957118 0.957118 54,661,308
Apr 29, 2024 1.074927 1.084834 1.015960 1.042740 1.042740 52,911,426
Apr 28, 2024 1.089574 1.112438 1.070812 1.074927 1.074927 36,783,721
Apr 27, 2024 1.093150 1.098075 1.057710 1.089574 1.089574 42,018,870
Apr 26, 2024 1.124007 1.125066 1.079448 1.093150 1.093150 47,952,590
Apr 25, 2024 1.101027 1.146089 1.089240 1.124007 1.124007 68,178,998
Apr 24, 2024 1.168569 1.175894 1.098540 1.101027 1.101027 61,498,123
Apr 23, 2024 1.230753 1.265857 1.163914 1.168569 1.168569 81,704,419
Apr 22, 2024 1.189986 1.241067 1.189922 1.230753 1.230753 55,651,171
Apr 21, 2024 1.192846 1.246637 1.175935 1.189986 1.189986 43,135,467
Apr 20, 2024 1.141793 1.203843 1.133888 1.192846 1.192846 49,508,334
Apr 19, 2024 1.169226 1.173315 1.079501 1.141793 1.141793 92,031,326
Apr 18, 2024 1.150561 1.177249 1.102925 1.169226 1.169226 83,216,712
Apr 17, 2024 1.121026 1.179064 1.106890 1.150561 1.150561 89,502,503
Apr 16, 2024 1.121896 1.176309 1.073077 1.121027 1.121027 84,693,365
Apr 15, 2024 1.154505 1.196523 1.089707 1.121896 1.121896 88,124,434
Apr 14, 2024 1.092948 1.167232 1.035210 1.154505 1.154505 125,452,875
Apr 13, 2024 1.160181 1.215385 1.014954 1.092948 1.092948 121,149,277
Apr 12, 2024 1.272214 1.324351 1.066759 1.160181 1.160181 96,027,777
Apr 11, 2024 1.330095 1.330095 1.269048 1.272214 1.272214 42,691,494
Apr 10, 2024 1.362616 1.362665 1.267952 1.330095 1.330095 69,513,429
Apr 9, 2024 1.438040 1.459239 1.336066 1.362616 1.362616 82,565,653
Apr 8, 2024 1.413100 1.505055 1.408599 1.438040 1.438040 101,482,402
Apr 7, 2024 1.341457 1.425431 1.341330 1.413100 1.413100 49,841,649
Apr 6, 2024 1.365615 1.365615 1.307709 1.341457 1.341457 36,778,556
Apr 5, 2024 1.408418 1.441113 1.295473 1.365615 1.365615 115,419,895
Apr 4, 2024 1.238494 1.432605 1.234341 1.408418 1.408418 157,694,756
Apr 3, 2024 1.266607 1.303830 1.208948 1.238495 1.238495 113,675,436
Apr 2, 2024 1.257504 1.275186 1.171503 1.266607 1.266607 310,372,315
Apr 1, 2024 1.316545 1.322166 1.205263 1.257504 1.257504 205,820,545
Mar 31, 2024 1.258548 1.353553 1.257327 1.316545 1.316545 123,967,853
Mar 30, 2024 1.181759 1.345661 1.175540 1.258548 1.258548 198,113,285
Mar 29, 2024 1.213078 1.213239 1.154095 1.181759 1.181759 117,554,246
Mar 28, 2024 1.254993 1.255455 1.168742 1.213078 1.213078 228,021,093
Mar 27, 2024 0.934052 1.484576 0.930348 1.254993 1.254993 796,947,021
Mar 26, 2024 0.858856 0.935661 0.854477 0.934052 0.934052 254,132,940
Mar 25, 2024 0.840483 0.871574 0.820541 0.858856 0.858856 232,786,488
Mar 24, 2024 0.805868 0.844885 0.801973 0.840483 0.840483 144,509,454
Mar 23, 2024 0.787661 0.834309 0.783970 0.805868 0.805868 147,459,609
Mar 22, 2024 0.831764 0.847251 0.777102 0.787661 0.787661 244,144,959
Mar 21, 2024 0.844634 0.865018 0.817177 0.831764 0.831764 334,280,905
Mar 20, 2024 0.792521 0.848619 0.759331 0.844634 0.844634 466,897,040
Mar 19, 2024 0.835034 0.840483 0.768404 0.792521 0.792521 484,636,240
Mar 18, 2024 0.870364 0.875509 0.814811 0.835034 0.835034 347,511,779
Mar 17, 2024 0.829806 0.884042 0.802341 0.877451 0.877451 340,785,452
Mar 16, 2024 0.886243 0.975172 0.810344 0.829806 0.829806 253,743,683
Mar 15, 2024 0.986269 0.997453 0.866956 0.886243 0.886243 471,340,727
Mar 14, 2024 1.040982 1.081179 0.941528 0.986269 0.986269 458,323,704
Mar 13, 2024 1.039902 1.083156 1.028094 1.040982 1.040982 432,961,484
Mar 12, 2024 1.079135 1.092311 1.008528 1.039902 1.039902 317,045,886
Mar 11, 2024 1.040650 1.097745 1.012203 1.079135 1.079135 362,262,629
Mar 10, 2024 1.054902 1.069262 1.018895 1.040650 1.040650 216,163,939
Mar 9, 2024 1.054834 1.073621 1.025986 1.054902 1.054902 213,901,952
Mar 8, 2024 0.983343 1.059694 0.975491 1.054834 1.054834 303,346,970
Mar 7, 2024 0.974819 1.003534 0.957507 0.983343 0.983343 102,709,329
Mar 6, 2024 0.922844 1.020935 0.922444 0.974819 0.974819 531,968,633
Mar 5, 2024 0.940042 0.996714 0.852878 0.922844 0.922844 603,863,728
Mar 4, 2024 0.885155 0.941586 0.868815 0.940036 0.940036 280,075,700
Mar 3, 2024 0.902852 0.906893 0.877440 0.885152 0.885152 226,290,226
Mar 2, 2024 0.929268 0.937782 0.888110 0.902851 0.902851 153,788,068
Mar 1, 2024 0.898625 0.944725 0.895394 0.929266 0.929266 185,562,972
Feb 29, 2024 0.943611 1.009150 0.880598 0.898635 0.898635 443,372,225
Feb 28, 2024 0.889576 0.947730 0.858901 0.943607 0.943607 395,236,813
Feb 27, 2024 0.927291 0.949517 0.887147 0.889598 0.889598 189,428,832
Feb 26, 2024 0.888089 0.949275 0.869465 0.927290 0.927290 267,167,310
Feb 25, 2024 0.782314 0.902709 0.774961 0.888090 0.888090 122,294,064
Feb 24, 2024 0.785920 0.789516 0.763720 0.782322 0.782322 71,323,867
Feb 23, 2024 0.780246 0.797217 0.772808 0.785911 0.785911 141,018,350
Feb 22, 2024 0.726051 0.783949 0.710746 0.780245 0.780245 184,311,872
Feb 21, 2024 0.764559 0.767788 0.697519 0.726051 0.726051 175,881,191
Feb 20, 2024 0.776142 0.783406 0.743386 0.764563 0.764563 179,985,327
Feb 19, 2024 0.787297 0.808161 0.750549 0.776142 0.776142 152,077,963
Feb 18, 2024 0.750457 0.793207 0.745423 0.787281 0.787281 72,301,805
Feb 17, 2024 0.771776 0.774042 0.735376 0.750460 0.750460 60,883,119
Feb 16, 2024 0.777674 0.785732 0.737670 0.771792 0.771792 161,188,937
Feb 15, 2024 0.776701 0.820548 0.767698 0.777662 0.777662 213,192,562
Feb 14, 2024 0.692623 0.776698 0.684393 0.776698 0.776698 146,262,449
Feb 13, 2024 0.684187 0.750657 0.680759 0.693680 0.693680 185,986,424
Feb 12, 2024 0.654435 0.684187 0.639892 0.684187 0.684187 125,241,841
Feb 11, 2024 0.651402 0.668615 0.650536 0.654431 0.654431 41,140,856
Feb 10, 2024 0.649060 0.655946 0.638216 0.651466 0.651466 36,396,322
Feb 9, 2024 0.610826 0.654221 0.610606 0.649021 0.649021 126,099,429
Feb 8, 2024 0.609935 0.620020 0.605958 0.610827 0.610827 76,262,038
Feb 7, 2024 0.598350 0.616972 0.591457 0.609942 0.609942 78,337,767
Feb 6, 2024 0.590715 0.603106 0.583787 0.598351 0.598351 86,322,214
Feb 5, 2024 0.596143 0.597072 0.585140 0.590716 0.590716 36,356,489
Feb 4, 2024 0.590470 0.598922 0.585984 0.596128 0.596128 27,148,359
Feb 3, 2024 0.589069 0.596188 0.588548 0.590469 0.590469 23,446,960
Feb 2, 2024 0.588876 0.598635 0.584582 0.589073 0.589073 48,475,322
Feb 1, 2024 0.585187 0.591266 0.563513 0.588884 0.588884 77,118,053
Jan 31, 2024 0.592261 0.598960 0.577764 0.585245 0.585245 111,561,146
Jan 30, 2024 0.621457 0.625288 0.590993 0.592259 0.592259 108,007,558
Jan 29, 2024 0.639130 0.644696 0.598052 0.621457 0.621457 106,167,767
Jan 28, 2024 0.655033 0.658899 0.636112 0.639045 0.639045 54,761,397
Jan 27, 2024 0.653593 0.664055 0.651748 0.655053 0.655053 37,190,821
Jan 26, 2024 0.616697 0.657563 0.615403 0.653592 0.653592 104,870,024
Jan 25, 2024 0.632086 0.641692 0.602108 0.616698 0.616698 97,860,004
Jan 24, 2024 0.620463 0.632972 0.605697 0.632084 0.632084 96,476,914
Jan 23, 2024 0.648153 0.651911 0.595042 0.620465 0.620465 183,533,522
Jan 22, 2024 0.677583 0.687060 0.647971 0.648160 0.648160 142,068,017
Jan 21, 2024 0.673377 0.681617 0.672691 0.677583 0.677583 26,385,334
Jan 20, 2024 0.682018 0.682018 0.670734 0.673377 0.673377 28,849,334
Jan 19, 2024 0.687831 0.692620 0.665646 0.682012 0.682012 112,710,746
Jan 18, 2024 0.711643 0.715706 0.677875 0.687831 0.687831 107,958,475
Jan 17, 2024 0.729199 0.731222 0.709150 0.711646 0.711646 69,098,403
Jan 16, 2024 0.719357 0.736533 0.708675 0.729194 0.729194 110,199,076
Jan 15, 2024 0.699940 0.730125 0.699914 0.719341 0.719341 99,195,893
Jan 14, 2024 0.768929 0.776695 0.698995 0.699916 0.699916 98,269,729
Jan 13, 2024 0.741052 0.772102 0.739003 0.768924 0.768924 160,477,128
Jan 12, 2024 0.800716 0.827175 0.732724 0.741044 0.741044 347,403,391
Jan 11, 2024 0.774156 0.848824 0.772174 0.800713 0.800713 488,391,954
Jan 10, 2024 0.657785 0.781247 0.653731 0.774156 0.774156 409,165,639
Jan 9, 2024 0.610460 0.658762 0.602226 0.657787 0.657787 159,901,042
Jan 8, 2024 0.590141 0.616824 0.583059 0.610445 0.610445 194,890,663
Jan 7, 2024 0.599424 0.603229 0.587899 0.590073 0.590073 62,250,605
Jan 6, 2024 0.605989 0.606949 0.592575 0.599333 0.599333 89,912,317
Jan 5, 2024 0.602798 0.606073 0.594839 0.605698 0.605698 132,538,680
Jan 4, 2024 0.624116 0.627044 0.593935 0.602883 0.602883 210,610,553
Jan 3, 2024 0.668828 0.692764 0.616024 0.624132 0.624132 317,509,000
Jan 2, 2024 0.644671 0.671030 0.643970 0.668819 0.668819 169,979,633
Jan 1, 2024 0.642450 0.648186 0.634921 0.644517 0.644517 67,913,923
Dec 31, 2023 0.658860 0.662291 0.640057 0.642420 0.642420 114,268,970
Dec 30, 2023 0.659117 0.664408 0.646297 0.658844 0.658844 113,663,198
Dec 29, 2023 0.644080 0.664024 0.634124 0.659035 0.659035 195,288,034
Dec 28, 2023 0.616047 0.646021 0.616047 0.644026 0.644026 193,529,078
Dec 27, 2023 0.588081 0.616719 0.582727 0.616121 0.616121 121,185,739
Dec 26, 2023 0.611181 0.611181 0.584544 0.587993 0.587993 65,967,054
Dec 25, 2023 0.625837 0.626316 0.607866 0.611086 0.611086 60,255,644
Dec 24, 2023 0.618353 0.632367 0.612522 0.625876 0.625876 91,590,459
Dec 23, 2023 0.600218 0.618588 0.582019 0.618333 0.618333 106,897,369
Dec 22, 2023 0.575860 0.600676 0.575037 0.600163 0.600163 156,949,732
Dec 21, 2023 0.563698 0.577462 0.562147 0.575887 0.575887 42,264,474
Dec 20, 2023 0.562332 0.574646 0.557748 0.563729 0.563729 49,447,736
Dec 19, 2023 0.567286 0.571559 0.553732 0.562309 0.562309 31,464,606
Dec 18, 2023 0.567225 0.567488 0.546174 0.567257 0.567257 42,557,515
Dec 17, 2023 0.582822 0.583553 0.567213 0.567213 0.567213 25,619,065
Dec 16, 2023 0.580911 0.589458 0.580242 0.582882 0.582882 25,513,655
Dec 15, 2023 0.598811 0.599377 0.580620 0.580953 0.580953 25,409,615
Dec 14, 2023 0.586670 0.601110 0.583153 0.598507 0.598507 15,528,523
Dec 13, 2023 0.581431 0.587332 0.571627 0.586775 0.586775 14,482,171
Dec 12, 2023 0.583310 0.594052 0.576369 0.581513 0.581513 41,332,258
Dec 11, 2023 0.607316 0.608619 0.573507 0.583087 0.583087 137,415,725
Dec 10, 2023 0.619152 0.620644 0.603150 0.607242 0.607242 38,415,352
Dec 9, 2023 0.637032 0.640647 0.616880 0.619211 0.619211 95,351,396
Dec 8, 2023 0.641940 0.652218 0.635152 0.637101 0.637101 89,911,413
Dec 7, 2023 0.628908 0.647342 0.614682 0.641814 0.641814 177,632,021
Dec 6, 2023 0.586470 0.638595 0.581847 0.628844 0.628844 154,973,704
Dec 5, 2023 0.595992 0.597307 0.550811 0.586497 0.586497 152,577,062
Dec 4, 2023 0.546387 0.597956 0.546072 0.596097 0.596097 161,988,904
Dec 3, 2023 0.548666 0.548868 0.540571 0.546304 0.546304 92,340,222
Dec 2, 2023 0.544126 0.550106 0.543092 0.548566 0.548566 94,819,627
Dec 1, 2023 0.538419 0.547218 0.535717 0.544188 0.544188 93,995,898
Nov 30, 2023 0.524407 0.539977 0.524407 0.538442 0.538442 87,502,697
Nov 29, 2023 0.533389 0.533400 0.514405 0.524445 0.524445 83,159,455
Nov 28, 2023 0.505287 0.536295 0.501793 0.533323 0.533323 76,290,978
Nov 27, 2023 0.512986 0.514003 0.500701 0.505329 0.505329 67,335,177
Nov 26, 2023 0.513050 0.517782 0.507908 0.512986 0.512986 63,191,762
Nov 25, 2023 0.508049 0.514394 0.508049 0.513097 0.513097 60,129,526
Nov 24, 2023 0.507553 0.519562 0.502034 0.508195 0.508195 91,925,397
Nov 23, 2023 0.463208 0.511386 0.462536 0.507548 0.507548 113,600,541
Nov 22, 2023 0.469346 0.482698 0.462013 0.463140 0.463140 117,788,470
Nov 21, 2023 0.492725 0.493821 0.468177 0.469243 0.469243 114,821,231
Nov 20, 2023 0.493819 0.498808 0.490703 0.492956 0.492956 118,777,460
Nov 19, 2023 0.507577 0.515502 0.490125 0.493733 0.493733 132,320,908
Nov 18, 2023 0.530420 0.534467 0.502007 0.507504 0.507504 101,032,175
Nov 17, 2023 0.480762 0.530548 0.480228 0.530315 0.530315 143,313,075
Nov 16, 2023 0.457936 0.480831 0.457476 0.480831 0.480831 120,405,654
Nov 15, 2023 0.447955 0.461164 0.445457 0.457858 0.457858 72,388,556
Nov 14, 2023 0.456272 0.456679 0.447631 0.447909 0.447909 85,281,587
Nov 13, 2023 0.440270 0.463335 0.440270 0.456196 0.456196 108,607,545
Nov 12, 2023 0.434950 0.441091 0.431974 0.440327 0.440327 70,184,084
Nov 11, 2023 0.462928 0.463290 0.431828 0.434913 0.434913 82,084,366
Nov 10, 2023 0.459342 0.465739 0.452862 0.462812 0.462812 101,447,067
Nov 9, 2023 0.434678 0.459704 0.434196 0.459340 0.459340 145,187,544
Nov 8, 2023 0.415747 0.435788 0.413978 0.434607 0.434607 69,189,138
Nov 7, 2023 0.415493 0.418560 0.412975 0.415797 0.415797 59,693,413
Nov 6, 2023 0.414323 0.418464 0.413689 0.415444 0.415444 59,281,123
Nov 5, 2023 0.409858 0.414815 0.409087 0.414158 0.414158 61,093,730
Nov 4, 2023 0.410793 0.411057 0.408039 0.409835 0.409835 62,736,806
Nov 3, 2023 0.402935 0.410767 0.399897 0.410738 0.410738 72,666,657
Nov 2, 2023 0.383558 0.411766 0.383311 0.403037 0.403037 68,699,449
Nov 1, 2023 0.378994 0.383912 0.376345 0.383563 0.383563 73,335,936
Oct 31, 2023 0.378752 0.379562 0.374748 0.378953 0.378953 54,774,178
Oct 30, 2023 0.379360 0.381199 0.377276 0.378638 0.378638 42,119,359
Oct 29, 2023 0.377524 0.380987 0.376952 0.379294 0.379294 34,780,715
Oct 28, 2023 0.375617 0.379012 0.374934 0.377584 0.377584 25,604,013
Oct 27, 2023 0.376987 0.378318 0.372465 0.375494 0.375494 47,035,311
Oct 26, 2023 0.372754 0.379058 0.369193 0.376394 0.376394 86,909,904
Oct 25, 2023 0.377795 0.382041 0.369097 0.372843 0.372843 55,241,018
Oct 24, 2023 0.380179 0.388072 0.376396 0.377673 0.377673 86,795,978
Oct 23, 2023 0.375663 0.383920 0.375021 0.380187 0.380187 63,570,943
Oct 22, 2023 0.385484 0.386231 0.372453 0.373939 0.373939 33,920,054
Oct 21, 2023 0.372187 0.385356 0.370428 0.385335 0.385335 39,095,979
Oct 20, 2023 0.330941 0.373413 0.328927 0.372158 0.372158 40,983,985
Oct 19, 2023 0.319047 0.331987 0.318613 0.330787 0.330787 28,409,009
Oct 18, 2023 0.323135 0.323369 0.313631 0.319012 0.319012 27,212,612
Oct 17, 2023 0.332374 0.333975 0.322863 0.323132 0.323132 30,745,575
Oct 16, 2023 0.324856 0.334823 0.323317 0.333815 0.333815 40,044,413
Oct 15, 2023 0.326932 0.328778 0.323138 0.324798 0.324798 26,858,333
Oct 14, 2023 0.324312 0.337423 0.324243 0.326995 0.326995 28,455,513
Oct 13, 2023 0.340412 0.340492 0.323965 0.324327 0.324327 32,934,086
Oct 12, 2023 0.352508 0.353669 0.340300 0.340397 0.340397 28,602,657
Oct 11, 2023 0.364418 0.364853 0.352524 0.352703 0.352703 24,977,945
Oct 10, 2023 0.372935 0.373891 0.364035 0.364379 0.364379 23,010,146
Oct 9, 2023 0.380418 0.383661 0.372877 0.373828 0.373828 36,219,507
Oct 8, 2023 0.392934 0.393354 0.380089 0.380359 0.380359 28,286,717
Oct 7, 2023 0.397628 0.398416 0.392815 0.392815 0.392815 19,515,704
Oct 6, 2023 0.399153 0.399631 0.394958 0.397605 0.397605 26,139,578
Oct 5, 2023 0.407003 0.407901 0.398418 0.399154 0.399154 30,627,786
Oct 4, 2023 0.411915 0.412314 0.404677 0.406843 0.406843 38,232,891
Oct 3, 2023 0.411417 0.412788 0.408560 0.411990 0.411990 32,551,495
Oct 2, 2023 0.398760 0.419375 0.398014 0.411368 0.411368 53,648,227
Oct 1, 2023 0.397945 0.400709 0.392234 0.398833 0.398833 34,872,232
Sep 30, 2023 0.397507 0.399331 0.396933 0.398051 0.398051 18,814,618
Sep 29, 2023 0.394644 0.397726 0.393569 0.397437 0.397437 43,263,538
Sep 28, 2023 0.388733 0.395887 0.387150 0.394717 0.394717 35,236,819
Sep 27, 2023 0.389950 0.394382 0.388144 0.388638 0.388638 21,575,389
Sep 26, 2023 0.392540 0.393189 0.389486 0.390065 0.390065 20,382,841
Sep 25, 2023 0.396405 0.396914 0.391318 0.392580 0.392580 21,196,742
Sep 24, 2023 0.391585 0.397547 0.391172 0.396368 0.396368 14,505,572
Sep 23, 2023 0.394950 0.395182 0.391170 0.391587 0.391587 14,217,791
Sep 22, 2023 0.394380 0.395927 0.393765 0.394944 0.394944 17,997,483
Sep 21, 2023 0.401157 0.402145 0.393602 0.394412 0.394412 29,223,434
Sep 17, 2023 0.404972 0.405117 0.402255 0.402850 0.402850 17,537,245
Sep 16, 2023 0.407119 0.407690 0.404351 0.405092 0.405092 20,818,365
Sep 15, 2023 0.407417 0.410567 0.405354 0.407339 0.407339 24,046,288
Sep 14, 2023 0.405692 0.409258 0.404959 0.407562 0.407562 28,182,922
Sep 13, 2023 0.405717 0.406432 0.403807 0.405683 0.405683 27,446,281
Sep 12, 2023 0.399874 0.410157 0.399435 0.405560 0.405560 37,631,398
Sep 11, 2023 0.410905 0.411064 0.399195 0.399915 0.399915 35,948,119
Sep 10, 2023 0.413228 0.413627 0.407624 0.410905 0.410905 16,048,083
Sep 9, 2023 0.415766 0.416062 0.412652 0.413237 0.413237 5,788,383
Sep 8, 2023 0.417724 0.420137 0.411501 0.415779 0.415779 10,641,182
Sep 7, 2023 0.415017 0.421039 0.414686 0.417824 0.417824 9,345,346
Sep 6, 2023 0.425400 0.425785 0.413272 0.415139 0.415139 11,567,051
Sep 5, 2023 0.442671 0.443642 0.425028 0.425356 0.425356 21,109,906
Sep 4, 2023 0.451369 0.454618 0.439218 0.442692 0.442692 13,553,624
Sep 3, 2023 0.452281 0.453575 0.449883 0.451351 0.451351 8,028,453
Sep 2, 2023 0.451327 0.453314 0.450032 0.452209 0.452209 8,886,020
Sep 1, 2023 0.446465 0.454169 0.444811 0.451323 0.451323 14,611,305
Aug 31, 2023 0.448181 0.458431 0.442501 0.446403 0.446403 15,998,803
Aug 30, 2023 0.441105 0.450574 0.438845 0.448253 0.448253 12,994,745
Aug 29, 2023 0.433017 0.444983 0.430963 0.441122 0.441122 21,928,137
Aug 28, 2023 0.437147 0.440428 0.429185 0.433133 0.433133 7,599,630
Aug 27, 2023 0.431267 0.437181 0.431267 0.437181 0.437181 4,110,610
Aug 26, 2023 0.429604 0.432103 0.428474 0.431267 0.431267 4,099,204
Aug 25, 2023 0.422102 0.436570 0.416481 0.429604 0.429604 12,277,953
Aug 24, 2023 0.424809 0.425540 0.418397 0.422175 0.422175 6,345,218
Aug 23, 2023 0.423018 0.425813 0.419502 0.424759 0.424759 11,831,244
Aug 22, 2023 0.425157 0.435113 0.414800 0.423018 0.423018 8,500,159
Aug 21, 2023 0.426560 0.427026 0.421656 0.425096 0.425096 10,315,889
Aug 20, 2023 0.425717 0.429391 0.424383 0.426539 0.426539 8,041,242
Aug 19, 2023 0.426872 0.430051 0.424704 0.425656 0.425656 9,531,355
Aug 18, 2023 0.432517 0.434427 0.423616 0.426798 0.426798 16,432,460
Aug 17, 2023 0.449719 0.449833 0.407566 0.432517 0.432517 20,557,691
Aug 16, 2023 0.455562 0.456614 0.446806 0.449826 0.449826 15,786,553
Aug 15, 2023 0.459321 0.459567 0.452855 0.455573 0.455573 9,005,168
Aug 14, 2023 0.460291 0.462282 0.458362 0.459379 0.459379 6,632,893
Aug 13, 2023 0.464863 0.465816 0.458973 0.460343 0.460343 3,818,036
Aug 12, 2023 0.461937 0.466893 0.461877 0.464929 0.464929 3,153,019
Aug 11, 2023 0.462562 0.466040 0.460556 0.461916 0.461916 4,551,243
Aug 10, 2023 0.466119 0.466837 0.461320 0.462571 0.462571 13,563,717
Aug 9, 2023 0.459540 0.476155 0.459540 0.466259 0.466259 16,045,133
Aug 8, 2023 0.511162 0.512180 0.427004 0.459809 0.459809 47,057,429
Aug 7, 2023 0.510855 0.513399 0.504549 0.511171 0.511171 11,244,654
Aug 6, 2023 0.511596 0.512743 0.508981 0.510457 0.510457 8,354,914
Aug 5, 2023 0.511456 0.514383 0.510816 0.511450 0.511450 7,773,876
Aug 4, 2023 0.515376 0.517924 0.509326 0.511465 0.511465 10,924,611
Aug 3, 2023 0.520398 0.521677 0.514308 0.515376 0.515376 12,694,354
Aug 2, 2023 0.522693 0.523914 0.514564 0.520398 0.520398 17,789,328
Aug 1, 2023 0.517080 0.522710 0.510669 0.522710 0.522710 13,215,071
Jul 31, 2023 0.517943 0.521249 0.509044 0.517075 0.517075 12,751,601
Jul 30, 2023 0.520153 0.520838 0.511543 0.518078 0.518078 8,187,011
Jul 29, 2023 0.518461 0.521265 0.517138 0.520053 0.520053 5,020,310
Jul 28, 2023 0.518909 0.520167 0.510242 0.518437 0.518437 14,331,322
Jul 27, 2023 0.534512 0.536177 0.513517 0.519000 0.519000 9,692,781
Jul 26, 2023 0.539205 0.539320 0.525537 0.534482 0.534482 12,208,130
Jul 25, 2023 0.556574 0.557692 0.538503 0.538880 0.538880 13,152,091
Jul 24, 2023 0.578202 0.579183 0.555416 0.556574 0.556574 13,778,689
Jul 23, 2023 0.573232 0.579943 0.568610 0.578202 0.578202 7,144,424
Jul 22, 2023 0.585888 0.585888 0.572893 0.573232 0.573232 6,211,170
Jul 21, 2023 0.590632 0.592393 0.580813 0.585888 0.585888 13,102,364
Jul 20, 2023 0.577563 0.593973 0.564822 0.590632 0.590632 15,780,773
Jul 19, 2023 0.539007 0.589878 0.538610 0.577563 0.577563 17,873,935
Jul 18, 2023 0.509531 0.539023 0.506325 0.539021 0.539021 16,249,061
Jul 17, 2023 0.481191 0.509680 0.467476 0.509531 0.509531 17,381,224

Related Tickers

BTC-USD Bitcoin USD
67,120.11
+0.31%
 
ETH-USD Ethereum USD
3,120.67
+0.58%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
BNB-USD BNB USD
579.97
-0.16%
 
SOL-USD Solana USD
174.93
+1.12%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,118.31
+0.70%
 
XRP-USD XRP USD
0.52
-0.30%
 
DOGE-USD Dogecoin USD
0.16
-0.25%
 
TON11419-USD Toncoin USD
6.42
-0.48%
 
ADA-USD Cardano USD
0.48
-0.66%
 
SHIB-USD Shiba Inu USD
0.00
-0.22%
 
AVAX-USD Avalanche USD
37.19
-0.60%
 
WTRX-USD Wrapped TRON USD
0.12
-1.48%
 
TRX-USD TRON USD
0.12
-1.69%
 
WBTC-USD Wrapped Bitcoin USD
67,099.97
+0.29%
 
DOT-USD Polkadot USD
7.12
-0.83%
 
LINK-USD Chainlink USD
16.54
+1.80%
 
BCH-USD Bitcoin Cash USD
489.92
+1.75%
 
NEAR-USD NEAR Protocol USD
7.92
-0.86%
 
MATIC-USD Polygon USD
0.71
-1.07%
 
LTC-USD Litecoin USD
84.24
+0.26%
 
ICP-USD Internet Computer USD
13.22
+0.57%
 
LEO-USD UNUS SED LEO USD
5.91
-0.05%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.96
+5.77%
 
ETC-USD Ethereum Classic USD
28.60
-0.68%
 
WHBAR-USD Wrapped HBAR USD
0.12
-0.32%
 
HBAR-USD Hedera USD
0.11
-0.76%
 
RNDR-USD Render USD
10.38
+3.08%
 
PEPE24478-USD Pepe USD
0.00
-5.57%
 
APT21794-USD Aptos USD
8.58
-0.82%
 
WEETH-USD Wrapped eETH USD
3,240.75
+0.61%
 
BTCB-USD Bitcoin BEP2 USD
67,079.84
+0.28%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
IMX10603-USD Immutable USD
2.35
-2.08%
 
ATOM-USD Cosmos USD
8.52
-1.71%
 
CRO-USD Cronos USD
0.12
-0.92%
 
FIL-USD Filecoin USD
5.88
-0.49%
 
EZETH-USD Renzo Restaked ETH USD
3,067.93
+0.56%
 
XLM-USD Stellar USD
0.11
-0.71%
 
AR-USD Arweave USD
47.20
-1.97%
 
OKB-USD OKB USD
50.09
-0.26%
 
STX4847-USD Stacks USD
2.06
-3.26%
 
GRT6719-USD The Graph USD
0.31
-1.97%
 
KAS-USD Kaspa USD
0.12
+1.39%
 
WBETH-USD Wrapped Beacon ETH USD
3,241.27
+0.66%
 
OP-USD Optimism USD
2.56
-0.95%
 
ARB11841-USD Arbitrum USD
1.02
-0.57%
 
MKR-USD Maker USD
2,820.99
-0.88%
 
TAO22974-USD Bittensor USD
383.71
-0.63%
 
WIF-USD dogwifhat USD
2.60
-7.64%
 
VET-USD VeChain USD
0.04
-2.39%
 
SUI20947-USD Sui USD
1.08
-0.54%
 
FTM-USD Fantom USD
0.89
+6.04%
 
XMR-USD Monero USD
135.69
+0.22%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
24.87
-0.57%
 
RUNE-USD THORChain USD
6.75
-1.85%
 
THETA-USD Theta Network USD
2.21
-1.12%
 
FLOKI-USD FLOKI USD
0.00
-1.96%
 
FET-USD Fetch.ai USD
2.29
-3.21%
 
BONK-USD Bonk USD
0.00
+12.07%
 
RETH-USD Rocket Pool ETH USD
3,456.68
+0.77%
 
TIA22861-USD Celestia USD
9.44
-0.78%
 
JUP29210-USD Jupiter USD
1.25
-3.23%
 
CORE23254-USD Core USD
1.85
+0.05%
 
SEI-USD Sei USD
0.55
-2.58%
 
LDO-USD Lido DAO USD
1.74
-3.86%
 
BGB-USD Bitget Token USD
1.10
+0.44%
 
ALGO-USD Algorand USD
0.18
-2.60%
 
ZBU-USD Zeebu USD
4.25
+0.32%
 
GALA-USD Gala USD
0.05
-0.69%
 
AKT-USD Akash Network USD
5.86
-1.77%
 
FLOW-USD Flow USD
0.91
+0.52%
 
ONDO-USD Ondo USD
0.95
-5.44%
 
BSV-USD Bitcoin SV USD
67.01
+1.96%
 
AAVE-USD Aave USD
88.09
-0.69%
 
BEAM28298-USD Beam USD
0.03
+1.89%
 
AGIX-USD SingularityNET USD
0.96
-3.03%
 
VBNB-USD Venus BNB USD
14.10
-0.18%
 
BTT-USD BitTorrent(New) USD
0.00
+1.02%
 
QNT-USD Quant USD
97.60
-0.29%
 
FLR-USD Flare USD
0.03
-0.27%
 
DYDX-USD dYdX (Native) USD
2.04
-1.62%
 
ENA-USD Ethena USD
0.74
+2.58%
 
NEO-USD Neo USD
15.54
-1.30%
 
EGLD-USD MultiversX USD
40.13
-1.56%
 
AXS-USD Axie Infinity USD
7.42
-1.13%
 
WLD-USD Worldcoin USD
4.95
-1.90%
 
CHZ-USD Chiliz USD
0.12
-2.82%
 
MSOL-USD Marinade Staked SOL USD
207.67
+1.15%
 
CHEEL-USD Cheelee USD
19.17
-0.12%
 
XEC-USD eCash USD
0.00
+5.84%
 
JASMY-USD JasmyCoin USD
0.02
+2.53%
 
SAND-USD The Sandbox USD
0.45
-0.69%
 
W-USD Wormhole USD
0.56
-1.78%
 
KCS-USD KuCoin Token USD
9.79
-0.60%
 
XTZ-USD Tezos USD
0.94
+0.06%