CCC - CoinMarketCap USD

Neo USD (NEO-USD)

15.44 -0.23 (-1.48%)
As of 7:07 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 15.52 15.60 15.40 15.44 15.44 29,496,962
May 18, 2024 15.56 15.81 15.45 15.52 15.52 30,212,318
May 17, 2024 15.21 15.73 14.98 15.56 15.56 35,217,628
May 16, 2024 15.42 15.60 14.95 15.21 15.21 39,364,812
May 15, 2024 14.40 15.54 14.27 15.42 15.42 45,630,653
May 14, 2024 15.09 15.21 14.36 14.40 14.40 42,295,836
May 13, 2024 15.25 15.39 14.33 15.09 15.09 51,150,894
May 12, 2024 15.21 15.66 15.21 15.25 15.25 36,383,059
May 11, 2024 14.98 15.34 14.97 15.21 15.21 34,079,437
May 10, 2024 15.50 15.99 14.75 14.98 14.98 61,583,809
May 9, 2024 15.23 15.61 14.92 15.50 15.50 41,657,808
May 8, 2024 15.64 15.76 15.11 15.23 15.23 51,783,029
May 7, 2024 16.03 16.28 15.63 15.64 15.64 49,817,896
May 6, 2024 16.72 17.22 16.00 16.03 16.03 68,185,067
May 5, 2024 16.66 17.04 16.43 16.72 16.72 58,277,745
May 4, 2024 16.58 17.10 16.48 16.66 16.66 61,959,548
May 3, 2024 15.93 16.91 15.72 16.58 16.58 65,944,875
May 2, 2024 16.22 16.25 15.42 15.93 15.93 81,503,748
May 1, 2024 17.00 17.00 15.34 16.22 16.22 147,459,275
Apr 30, 2024 19.13 19.46 16.55 17.00 17.00 170,742,234
Apr 29, 2024 18.19 19.21 17.60 19.13 19.13 130,591,870
Apr 28, 2024 17.79 19.14 17.57 18.19 18.19 136,431,751
Apr 27, 2024 18.30 18.31 17.34 17.79 17.79 76,954,049
Apr 26, 2024 17.68 19.01 17.09 18.30 18.30 147,205,483
Apr 25, 2024 18.18 18.25 17.37 17.68 17.68 80,727,750
Apr 24, 2024 18.76 18.90 17.84 18.18 18.18 133,240,278
Apr 23, 2024 19.82 20.52 18.73 18.76 18.76 176,967,766
Apr 22, 2024 19.26 20.23 19.24 19.82 19.82 180,420,769
Apr 21, 2024 18.89 20.18 18.38 19.26 19.26 233,968,083
Apr 20, 2024 18.31 18.90 17.89 18.89 18.89 152,154,407
Apr 19, 2024 18.46 19.83 17.13 18.31 18.31 455,910,526
Apr 18, 2024 17.40 18.76 16.30 18.46 18.46 296,150,834
Apr 17, 2024 19.33 19.74 17.29 17.40 17.40 247,665,362
Apr 16, 2024 20.36 20.57 18.41 19.33 19.33 373,175,974
Apr 15, 2024 20.90 23.27 18.71 20.36 20.36 753,574,316
Apr 14, 2024 16.84 20.95 15.44 20.90 20.90 407,325,900
Apr 13, 2024 19.78 20.51 14.88 16.84 16.84 389,415,813
Apr 12, 2024 22.03 23.38 19.25 19.78 19.78 463,093,748
Apr 11, 2024 21.79 23.70 21.28 22.03 22.03 620,542,319
Apr 10, 2024 18.82 21.81 18.60 21.79 21.79 437,133,466
Apr 9, 2024 21.78 22.43 18.76 18.82 18.82 603,699,118
Apr 8, 2024 15.40 21.79 15.10 21.78 21.78 759,514,309
Apr 7, 2024 15.36 15.50 15.19 15.40 15.40 22,723,043
Apr 6, 2024 15.27 15.56 15.12 15.36 15.36 25,705,162
Apr 5, 2024 14.93 15.73 14.48 15.27 15.27 42,455,750
Apr 4, 2024 14.29 15.19 14.08 14.93 14.93 30,992,225
Apr 3, 2024 14.46 14.78 14.02 14.29 14.29 34,191,684
Apr 2, 2024 15.63 15.68 14.22 14.46 14.46 43,904,868
Apr 1, 2024 16.53 16.77 15.17 15.63 15.63 49,501,750
Mar 31, 2024 16.15 16.67 15.98 16.53 16.53 35,449,821
Mar 30, 2024 16.86 16.86 16.03 16.15 16.15 35,740,771
Mar 29, 2024 16.26 16.97 15.64 16.86 16.86 54,647,945
Mar 28, 2024 15.71 16.31 15.37 16.26 16.26 36,560,624
Mar 27, 2024 16.20 16.53 15.44 15.71 15.71 46,153,635
Mar 26, 2024 15.70 16.44 15.70 16.20 16.20 48,345,103
Mar 25, 2024 15.19 15.98 15.06 15.70 15.70 38,914,215
Mar 24, 2024 14.60 15.25 14.59 15.19 15.19 44,414,919
Mar 23, 2024 14.38 14.93 14.25 14.60 14.60 30,629,625
Mar 22, 2024 14.89 15.07 14.01 14.38 14.38 39,502,222
Mar 21, 2024 14.75 15.16 14.48 14.89 14.89 41,233,355
Mar 20, 2024 13.34 14.75 12.86 14.75 14.75 51,904,431
Mar 19, 2024 14.86 15.00 13.06 13.34 13.34 58,803,121
Mar 18, 2024 15.46 15.50 14.47 14.86 14.86 40,886,769
Mar 17, 2024 14.87 15.58 14.13 15.46 15.46 47,945,678
Mar 16, 2024 16.18 16.27 14.56 14.87 14.87 51,179,503
Mar 15, 2024 17.27 17.47 15.08 16.18 16.18 88,315,817
Mar 14, 2024 18.12 18.20 16.40 17.27 17.27 77,002,374
Mar 13, 2024 17.75 18.41 17.54 18.12 18.12 72,161,535
Mar 12, 2024 18.17 18.19 16.54 17.75 17.75 75,411,558
Mar 11, 2024 17.00 18.23 16.40 18.17 18.17 98,303,552
Mar 10, 2024 17.35 17.77 16.59 17.00 17.00 60,028,875
Mar 9, 2024 17.33 17.63 17.07 17.35 17.35 60,155,054
Mar 8, 2024 17.51 17.87 16.68 17.33 17.33 77,724,506
Mar 7, 2024 17.19 17.77 16.59 17.51 17.51 83,079,057
Mar 6, 2024 16.36 17.24 15.54 17.19 17.19 85,899,391
Mar 5, 2024 18.16 18.90 14.50 16.36 16.36 225,919,217
Mar 4, 2024 16.38 19.07 15.97 18.16 18.16 313,492,396
Mar 3, 2024 16.97 17.34 15.60 16.38 16.38 113,023,144
Mar 2, 2024 15.46 17.03 15.45 16.97 16.97 127,494,468
Mar 1, 2024 14.22 16.34 14.17 15.46 15.46 154,977,917
Feb 29, 2024 13.40 15.41 13.40 14.23 14.23 156,355,490
Feb 28, 2024 13.26 14.26 12.59 13.40 13.40 97,113,931
Feb 27, 2024 13.15 13.57 12.98 13.26 13.26 53,697,940
Feb 26, 2024 12.83 13.16 12.42 13.15 13.15 39,832,755
Feb 25, 2024 12.73 12.94 12.56 12.83 12.83 30,374,098
Feb 24, 2024 12.45 12.80 12.27 12.73 12.73 27,766,376
Feb 23, 2024 12.48 12.75 12.17 12.44 12.44 31,973,079
Feb 22, 2024 12.35 12.73 12.08 12.48 12.48 30,476,956
Feb 21, 2024 12.72 12.74 11.90 12.35 12.35 33,814,884
Feb 20, 2024 12.94 13.02 12.19 12.72 12.72 41,723,648
Feb 19, 2024 12.91 13.06 12.74 12.94 12.94 32,011,241
Feb 18, 2024 12.73 13.05 12.67 12.91 12.91 34,472,614
Feb 17, 2024 13.00 13.00 12.27 12.73 12.73 35,282,298
Feb 16, 2024 13.09 13.36 12.70 13.00 13.00 62,840,434
Feb 15, 2024 12.19 13.59 12.12 13.09 13.09 136,555,076
Feb 14, 2024 11.93 12.25 11.90 12.19 12.19 39,469,147
Feb 13, 2024 12.15 12.20 11.59 11.93 11.93 34,203,851
Feb 12, 2024 11.72 12.18 11.55 12.15 12.15 31,816,049
Feb 11, 2024 11.80 11.98 11.63 11.72 11.72 24,118,536
Feb 10, 2024 11.85 11.93 11.57 11.80 11.80 27,620,927
Feb 9, 2024 11.60 11.86 11.57 11.85 11.85 35,092,581
Feb 8, 2024 11.46 11.65 11.45 11.60 11.60 26,707,039
Feb 7, 2024 11.17 11.54 11.11 11.46 11.46 33,959,436
Feb 6, 2024 10.92 11.24 10.90 11.17 11.17 25,799,360
Feb 5, 2024 10.84 11.05 10.68 10.93 10.93 27,755,776
Feb 4, 2024 11.19 11.20 10.81 10.83 10.83 26,317,487
Feb 3, 2024 11.08 11.29 11.01 11.19 11.19 28,177,988
Feb 2, 2024 11.13 11.19 10.91 11.08 11.08 35,467,736
Feb 1, 2024 10.82 11.29 10.74 11.13 11.13 154,299,023
Jan 31, 2024 11.11 12.04 10.72 10.82 10.82 116,924,765
Jan 30, 2024 11.24 11.40 11.09 11.11 11.11 30,284,541
Jan 29, 2024 10.82 11.25 10.75 11.24 11.24 28,917,223
Jan 28, 2024 10.99 11.12 10.75 10.82 10.82 25,871,732
Jan 27, 2024 10.89 11.03 10.81 10.99 10.99 22,927,005
Jan 26, 2024 10.58 10.99 10.47 10.89 10.89 27,565,044
Jan 25, 2024 10.57 10.70 10.31 10.58 10.58 27,845,030
Jan 24, 2024 10.42 10.59 10.22 10.57 10.57 32,812,518
Jan 23, 2024 10.60 10.72 9.87 10.42 10.42 47,669,094
Jan 22, 2024 11.60 11.72 10.60 10.60 10.60 41,834,199
Jan 21, 2024 11.69 11.88 11.60 11.60 11.60 25,173,082
Jan 20, 2024 11.45 11.69 11.33 11.69 11.69 25,412,512
Jan 19, 2024 11.50 11.55 10.85 11.45 11.45 39,618,751
Jan 18, 2024 11.88 12.28 11.36 11.50 11.50 48,009,857
Jan 17, 2024 12.14 12.56 11.76 11.87 11.87 47,750,042
Jan 16, 2024 11.96 12.25 11.80 12.14 12.14 36,811,149
Jan 15, 2024 11.89 12.20 11.86 11.96 11.96 34,341,110
Jan 14, 2024 12.32 12.49 11.88 11.90 11.90 36,161,828
Jan 13, 2024 12.30 12.42 11.95 12.32 12.32 41,764,368
Jan 12, 2024 12.99 13.27 11.97 12.30 12.30 79,409,696
Jan 11, 2024 12.32 13.13 12.27 12.99 12.99 92,763,858
Jan 10, 2024 11.59 12.56 11.15 12.31 12.31 62,435,037
Jan 9, 2024 12.02 12.04 11.16 11.59 11.59 47,863,381
Jan 8, 2024 11.29 12.05 10.62 12.02 12.02 58,452,253
Jan 7, 2024 12.04 12.17 11.20 11.29 11.29 43,110,289
Jan 6, 2024 12.28 12.29 11.65 12.04 12.04 40,891,035
Jan 5, 2024 12.89 12.91 11.81 12.28 12.28 50,524,460
Jan 4, 2024 12.42 13.02 12.21 12.89 12.89 73,484,268
Jan 3, 2024 13.91 14.01 11.88 12.42 12.42 89,991,484
Jan 2, 2024 14.24 14.35 13.78 13.91 13.91 83,382,878
Jan 1, 2024 13.94 14.77 13.86 14.24 14.24 114,363,951
Dec 31, 2023 13.51 14.45 13.49 13.94 13.94 101,970,072
Dec 30, 2023 13.86 14.03 13.48 13.50 13.50 50,245,576
Dec 29, 2023 13.68 14.06 13.23 13.86 13.86 61,029,956
Dec 28, 2023 14.34 14.48 13.52 13.68 13.68 65,726,384
Dec 27, 2023 13.77 14.33 13.12 14.33 14.33 65,767,607
Dec 26, 2023 14.58 14.88 13.20 13.77 13.77 85,783,575
Dec 25, 2023 13.69 14.76 13.61 14.57 14.57 90,555,218
Dec 24, 2023 14.24 14.24 13.43 13.69 13.69 60,309,127
Dec 23, 2023 14.11 14.33 13.63 14.24 14.24 54,894,231
Dec 22, 2023 14.53 14.69 13.73 14.11 14.11 92,061,328
Dec 21, 2023 13.42 14.84 13.35 14.53 14.53 214,753,482
Dec 20, 2023 12.56 14.00 12.51 13.42 13.42 86,627,851
Dec 19, 2023 12.50 12.85 12.43 12.57 12.57 61,125,120
Dec 18, 2023 12.83 13.12 11.82 12.50 12.50 80,377,489
Dec 17, 2023 13.08 13.26 12.61 12.83 12.83 80,071,170
Dec 16, 2023 13.03 13.54 12.86 13.08 13.08 89,327,680
Dec 15, 2023 13.08 13.71 12.74 13.03 13.03 109,182,233
Dec 14, 2023 12.86 13.24 12.59 13.08 13.08 78,961,047
Dec 13, 2023 12.13 12.95 12.06 12.86 12.86 144,235,494
Dec 12, 2023 11.76 12.28 11.74 12.13 12.13 74,967,718
Dec 11, 2023 12.98 13.02 11.49 11.75 11.75 85,449,984
Dec 10, 2023 12.77 13.30 12.65 12.98 12.98 91,902,909
Dec 9, 2023 12.66 13.28 12.66 12.77 12.77 112,869,248
Dec 8, 2023 12.13 12.67 12.01 12.65 12.65 77,927,503
Dec 7, 2023 11.82 12.15 11.76 12.13 12.13 79,122,077
Dec 6, 2023 12.19 12.54 11.71 11.82 11.82 99,274,562
Dec 5, 2023 12.07 12.25 11.79 12.19 12.19 94,854,714
Dec 4, 2023 12.21 12.45 11.78 12.07 12.07 103,224,994
Dec 3, 2023 11.75 12.61 11.73 12.21 12.21 210,705,155
Dec 2, 2023 11.19 12.03 11.19 11.75 11.75 49,237,293
Dec 1, 2023 11.14 11.23 10.98 11.20 11.20 36,504,881
Nov 30, 2023 10.83 11.19 10.77 11.14 11.14 38,781,378
Nov 29, 2023 10.93 11.11 10.68 10.83 10.83 34,659,609
Nov 28, 2023 10.74 10.98 10.52 10.93 10.93 37,885,803
Nov 27, 2023 10.90 10.98 10.50 10.74 10.74 41,309,319
Nov 26, 2023 11.31 11.41 10.77 10.91 10.91 59,540,329
Nov 25, 2023 11.03 11.30 10.99 11.30 11.30 62,656,806
Nov 24, 2023 10.99 11.30 10.97 11.03 11.03 67,603,487
Nov 23, 2023 10.69 11.07 10.63 10.99 10.99 83,868,430
Nov 22, 2023 10.14 10.82 10.11 10.69 10.69 62,750,089
Nov 21, 2023 11.02 11.37 10.14 10.15 10.15 77,975,100
Nov 20, 2023 11.34 11.36 10.94 11.02 11.02 43,501,466
Nov 19, 2023 11.06 11.36 10.80 11.34 11.34 39,931,477
Nov 18, 2023 11.12 11.14 10.52 11.05 11.05 47,095,827
Nov 17, 2023 11.44 11.75 10.58 11.12 11.12 69,409,863
Nov 16, 2023 12.05 12.16 11.23 11.44 11.44 72,582,839
Nov 15, 2023 11.44 12.10 11.31 12.05 12.05 78,466,042
Nov 14, 2023 11.66 11.96 11.13 11.44 11.44 79,277,208
Nov 13, 2023 12.53 12.88 11.66 11.66 11.66 79,316,096
Nov 12, 2023 12.90 12.91 12.24 12.53 12.53 96,214,245
Nov 11, 2023 13.72 14.29 12.75 12.90 12.90 174,210,317
Nov 10, 2023 12.77 14.88 12.56 13.72 13.72 412,865,778
Nov 9, 2023 13.14 14.97 11.98 12.77 12.77 449,863,852
Nov 8, 2023 12.58 13.21 12.12 13.14 13.14 112,722,777
Nov 7, 2023 13.14 13.22 12.40 12.58 12.58 122,305,163
Nov 6, 2023 13.23 14.09 12.91 13.14 13.14 279,327,020
Nov 5, 2023 11.36 15.33 11.14 13.23 13.23 496,897,925
Nov 4, 2023 10.03 11.49 10.03 11.36 11.36 201,160,410
Nov 3, 2023 9.57 10.25 9.09 10.04 10.04 84,836,929
Nov 2, 2023 10.18 10.53 9.47 9.57 9.57 79,967,809
Nov 1, 2023 9.47 10.19 9.13 10.18 10.18 86,868,875
Oct 31, 2023 9.04 9.46 8.54 9.46 9.46 62,234,395
Oct 30, 2023 9.13 9.38 8.92 9.04 9.04 61,082,359
Oct 29, 2023 9.34 9.39 9.04 9.13 9.13 45,240,619
Oct 28, 2023 8.83 9.77 8.81 9.34 9.34 113,116,580
Oct 27, 2023 8.34 9.14 8.11 8.83 8.83 148,756,727
Oct 26, 2023 7.77 8.35 7.49 8.34 8.34 62,305,063
Oct 25, 2023 7.78 7.92 7.55 7.77 7.77 42,838,330
Oct 24, 2023 7.69 7.97 7.51 7.78 7.78 68,774,635
Oct 23, 2023 7.46 7.72 7.36 7.69 7.69 89,255,459
Oct 22, 2023 7.02 7.19 6.94 7.19 7.19 17,541,522
Oct 21, 2023 6.80 7.08 6.79 7.02 7.02 17,402,525
Oct 20, 2023 6.60 6.90 6.60 6.80 6.80 16,608,533
Oct 19, 2023 6.74 6.76 6.50 6.60 6.60 19,022,183
Oct 18, 2023 6.90 6.98 6.74 6.74 6.74 15,104,549
Oct 17, 2023 7.07 7.07 6.84 6.90 6.90 16,564,125
Oct 16, 2023 6.88 7.22 6.88 7.07 7.07 21,250,702
Oct 15, 2023 6.88 6.93 6.86 6.88 6.88 13,456,625
Oct 14, 2023 6.81 6.91 6.81 6.88 6.88 10,535,569
Oct 13, 2023 6.76 6.87 6.72 6.81 6.81 12,922,072
Oct 12, 2023 6.72 6.76 6.65 6.76 6.76 13,321,822
Oct 11, 2023 6.79 6.81 6.62 6.72 6.72 13,155,318
Oct 10, 2023 6.87 6.89 6.76 6.79 6.79 13,012,291
Oct 9, 2023 7.17 7.17 6.73 6.87 6.87 18,726,583
Oct 8, 2023 7.20 7.23 7.10 7.17 7.17 11,219,647
Oct 7, 2023 7.14 7.20 7.12 7.20 7.20 12,666,360
Oct 6, 2023 7.04 7.17 7.02 7.14 7.14 12,936,888
Oct 5, 2023 7.16 7.17 7.02 7.04 7.04 13,980,597
Oct 4, 2023 7.18 7.18 6.97 7.16 7.16 20,596,705
Oct 3, 2023 7.36 7.50 7.17 7.18 7.18 33,835,393
Oct 2, 2023 7.61 7.65 7.28 7.35 7.35 27,129,823
Oct 1, 2023 7.34 7.65 7.34 7.61 7.61 20,183,852
Sep 30, 2023 7.35 7.40 7.26 7.34 7.34 15,204,661
Sep 29, 2023 7.33 7.39 7.26 7.35 7.35 16,094,747
Sep 28, 2023 7.18 7.36 7.18 7.33 7.33 17,006,365
Sep 27, 2023 7.19 7.33 7.13 7.18 7.18 17,838,730
Sep 26, 2023 7.27 7.28 7.15 7.19 7.19 18,580,407
Sep 25, 2023 7.25 7.38 7.22 7.27 7.27 20,680,989
Sep 24, 2023 7.43 7.44 7.24 7.25 7.25 17,234,482
Sep 23, 2023 7.59 7.68 7.38 7.43 7.43 24,685,498
Sep 22, 2023 7.37 7.63 7.37 7.59 7.59 30,203,956
Sep 21, 2023 7.53 7.68 7.28 7.37 7.37 25,904,805
Sep 20, 2023 7.70 7.76 7.44 7.53 7.53 28,234,995
Sep 19, 2023 7.35 7.71 7.32 7.70 7.70 28,961,730
Sep 18, 2023 7.16 7.51 7.11 7.35 7.35 22,473,100
Sep 17, 2023 7.30 7.30 7.07 7.16 7.16 16,865,789
Sep 16, 2023 7.39 7.46 7.26 7.30 7.30 18,610,164
Sep 15, 2023 7.30 7.42 7.24 7.39 7.39 16,351,993
Sep 14, 2023 7.28 7.39 7.23 7.30 7.30 19,972,406
Sep 13, 2023 7.05 7.31 7.05 7.28 7.28 19,143,778
Sep 12, 2023 6.92 7.22 6.92 7.05 7.05 21,288,420
Sep 11, 2023 7.12 7.15 6.84 6.92 6.92 23,879,199
Sep 10, 2023 7.30 7.30 7.01 7.12 7.12 22,686,400
Sep 9, 2023 7.39 7.43 7.25 7.30 7.30 15,715,657
Sep 8, 2023 7.46 7.48 7.25 7.39 7.39 24,304,538
Sep 7, 2023 7.43 7.47 7.29 7.46 7.46 19,439,603
Sep 6, 2023 7.53 7.66 7.21 7.43 7.43 43,445,371
Sep 5, 2023 7.08 7.99 7.08 7.53 7.53 99,569,765
Sep 4, 2023 7.01 7.19 6.95 7.08 7.08 25,328,893
Sep 3, 2023 6.97 7.10 6.93 7.01 7.01 15,898,762
Sep 2, 2023 6.94 7.00 6.85 6.97 6.97 16,355,534
Sep 1, 2023 7.07 7.10 6.87 6.94 6.94 18,487,783
Aug 31, 2023 7.39 7.42 7.01 7.07 7.07 22,764,178
Aug 30, 2023 7.47 7.50 7.32 7.39 7.39 19,437,609
Aug 29, 2023 7.22 7.53 7.04 7.47 7.47 27,758,696
Aug 28, 2023 7.24 7.25 7.01 7.22 7.22 18,394,093
Aug 27, 2023 7.20 7.30 7.12 7.24 7.24 20,060,959
Aug 26, 2023 7.18 7.22 7.15 7.20 7.20 14,420,312
Aug 25, 2023 7.14 7.18 6.99 7.18 7.18 21,426,170
Aug 24, 2023 7.25 7.38 7.10 7.14 7.14 27,477,503
Aug 23, 2023 7.05 7.33 7.05 7.25 7.25 26,602,257
Aug 22, 2023 7.11 7.12 6.82 7.05 7.05 21,506,790
Aug 21, 2023 7.20 7.21 7.00 7.11 7.11 20,405,656
Aug 20, 2023 7.16 7.25 7.12 7.20 7.20 15,572,725
Aug 19, 2023 7.00 7.20 6.99 7.16 7.16 19,158,299
Aug 18, 2023 6.92 7.05 6.86 7.00 7.00 31,757,922
Aug 17, 2023 7.70 7.80 6.49 6.92 6.92 40,575,925
Aug 16, 2023 8.06 8.07 7.63 7.70 7.70 33,522,958
Aug 15, 2023 8.53 8.54 7.89 8.06 8.06 26,559,658
Aug 14, 2023 8.46 8.58 8.40 8.53 8.53 20,098,049
Aug 13, 2023 8.50 8.54 8.43 8.46 8.46 17,341,143
Aug 12, 2023 8.48 8.56 8.47 8.50 8.50 15,898,094
Aug 11, 2023 8.47 8.53 8.44 8.48 8.48 17,200,722
Aug 10, 2023 8.48 8.51 8.41 8.47 8.47 18,891,001
Aug 9, 2023 8.55 8.56 8.42 8.48 8.48 306,589,969
Aug 8, 2023 8.40 8.63 8.34 8.55 8.55 23,552,639
Aug 7, 2023 8.47 8.56 8.30 8.40 8.40 24,348,342
Aug 6, 2023 8.43 8.53 8.41 8.47 8.47 18,270,593
Aug 5, 2023 8.40 8.43 8.28 8.43 8.43 19,150,310
Aug 4, 2023 8.48 8.54 8.35 8.40 8.40 26,757,112
Aug 3, 2023 8.60 8.65 8.46 8.48 8.48 27,336,337
Aug 2, 2023 8.88 8.98 8.55 8.60 8.60 40,728,810
Aug 1, 2023 8.71 8.92 8.49 8.89 8.89 43,095,998
Jul 31, 2023 8.84 8.88 8.64 8.71 8.71 27,158,201
Jul 30, 2023 8.84 9.03 8.69 8.84 8.84 46,017,499
Jul 29, 2023 8.78 8.87 8.70 8.84 8.84 24,903,468
Jul 28, 2023 8.75 8.81 8.66 8.78 8.78 24,729,519
Jul 27, 2023 8.75 8.84 8.64 8.75 8.75 27,525,803
Jul 26, 2023 8.66 8.83 8.46 8.75 8.75 34,746,212
Jul 25, 2023 8.68 8.69 8.58 8.66 8.66 29,569,509
Jul 24, 2023 9.10 9.10 8.61 8.68 8.68 37,816,716
Jul 23, 2023 9.14 9.19 9.05 9.10 9.10 26,451,012
Jul 22, 2023 9.20 9.68 9.11 9.14 9.14 54,982,339
Jul 21, 2023 9.11 9.23 9.03 9.20 9.20 28,880,922
Jul 20, 2023 8.94 9.17 8.89 9.11 9.11 46,250,902
Jul 19, 2023 8.96 9.13 8.89 8.94 8.94 32,664,632
Jul 18, 2023 9.11 9.20 8.86 8.96 8.96 30,766,656
Jul 17, 2023 9.10 9.27 8.91 9.11 9.11 30,352,549
Jul 16, 2023 9.32 9.36 9.08 9.10 9.10 25,066,738
Jul 15, 2023 9.27 9.47 9.19 9.32 9.32 28,435,020
Jul 14, 2023 9.64 9.77 9.04 9.27 9.27 51,760,847
Jul 13, 2023 9.10 9.64 8.97 9.64 9.64 44,560,591
Jul 12, 2023 9.16 9.21 8.94 9.10 9.10 30,237,882
Jul 11, 2023 8.95 9.16 8.87 9.16 9.16 35,824,288
Jul 10, 2023 8.94 9.10 8.68 8.95 8.95 32,632,740
Jul 9, 2023 8.95 9.09 8.91 8.94 8.94 25,933,937
Jul 8, 2023 9.06 9.15 8.79 8.95 8.95 28,231,564
Jul 7, 2023 8.98 9.16 8.91 9.06 9.06 31,852,613
Jul 6, 2023 9.12 9.58 8.96 8.98 8.98 55,028,968
Jul 5, 2023 9.31 9.36 8.91 9.12 9.12 58,255,115
Jul 4, 2023 9.43 9.80 9.19 9.31 9.31 68,149,646
Jul 3, 2023 9.64 9.64 9.36 9.43 9.43 44,153,127
Jul 2, 2023 9.89 9.90 9.43 9.64 9.64 60,055,953
Jul 1, 2023 9.57 10.68 9.57 9.89 9.89 243,612,503
Jun 30, 2023 8.71 9.82 8.62 9.57 9.57 147,651,133
Jun 29, 2023 8.44 8.94 8.43 8.71 8.71 46,653,869
Jun 28, 2023 9.10 9.10 8.31 8.44 8.44 43,585,420
Jun 27, 2023 8.87 9.24 8.78 9.10 9.10 40,500,622
Jun 26, 2023 9.12 9.23 8.68 8.86 8.86 44,379,755
Jun 25, 2023 9.17 9.36 9.04 9.12 9.12 44,083,499
Jun 24, 2023 9.18 9.37 8.85 9.17 9.17 48,674,344
Jun 23, 2023 8.58 9.34 8.57 9.18 9.18 76,490,002
Jun 22, 2023 8.94 9.31 8.58 8.58 8.58 59,120,676
Jun 21, 2023 8.11 9.50 8.08 8.94 8.94 73,801,900
Jun 20, 2023 7.77 8.15 7.60 8.11 8.11 29,468,640
Jun 19, 2023 7.69 7.84 7.66 7.77 7.77 21,453,412
Jun 18, 2023 7.82 7.92 7.69 7.69 7.69 21,818,754
Jun 17, 2023 7.84 8.00 7.75 7.82 7.82 25,909,105
Jun 16, 2023 7.90 7.90 7.61 7.85 7.85 26,576,907
Jun 15, 2023 7.48 7.96 7.46 7.90 7.90 51,079,089
Jun 14, 2023 7.86 7.96 7.35 7.48 7.48 27,335,905
Jun 13, 2023 7.80 8.04 7.72 7.86 7.86 29,393,918
Jun 12, 2023 7.77 7.83 7.50 7.80 7.80 26,511,510
Jun 11, 2023 7.67 7.84 7.57 7.77 7.77 26,281,532
Jun 10, 2023 8.99 9.00 7.07 7.67 7.67 69,411,041
Jun 9, 2023 9.04 9.23 8.95 8.99 8.99 26,109,940
Jun 8, 2023 8.95 9.12 8.82 9.04 9.04 29,676,695
Jun 7, 2023 9.69 9.69 8.88 8.95 8.95 37,573,930
Jun 6, 2023 9.32 9.69 9.12 9.69 9.69 44,155,503
Jun 5, 2023 10.37 10.38 9.09 9.32 9.32 58,884,718
Jun 4, 2023 10.54 10.55 10.37 10.37 10.37 30,963,984
Jun 3, 2023 10.26 10.72 10.21 10.54 10.54 64,189,285
Jun 2, 2023 10.11 10.46 9.94 10.26 10.26 43,849,877
Jun 1, 2023 10.51 10.52 10.08 10.11 10.11 38,528,329
May 31, 2023 10.71 10.78 10.24 10.51 10.51 48,983,272
May 30, 2023 10.82 11.13 10.60 10.71 10.71 66,234,118
May 29, 2023 10.88 11.45 10.75 10.82 10.82 97,860,203
May 28, 2023 10.62 10.93 10.59 10.88 10.88 92,745,208
May 27, 2023 9.76 10.63 9.71 10.62 10.62 68,153,475
May 26, 2023 9.91 9.91 9.64 9.76 9.76 40,012,671
May 25, 2023 10.55 10.72 9.80 9.91 9.91 96,245,663
May 24, 2023 10.18 10.74 10.06 10.55 10.55 112,930,263
May 23, 2023 9.87 10.45 9.74 10.18 10.18 80,848,766
May 22, 2023 9.12 9.90 9.08 9.88 9.88 93,485,639
May 21, 2023 9.42 9.44 9.12 9.12 9.12 21,698,606
May 20, 2023 9.49 9.49 9.37 9.42 9.42 16,588,626
May 19, 2023 9.45 9.52 9.34 9.49 9.49 19,850,438

Related Tickers

BTC-USD Bitcoin USD
67,075.13
+0.27%
 
ETH-USD Ethereum USD
3,110.99
+0.38%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
BNB-USD BNB USD
578.99
-0.12%
 
SOL-USD Solana USD
173.38
+0.40%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,106.41
+0.37%
 
XRP-USD XRP USD
0.52
-0.45%
 
TON11419-USD Toncoin USD
6.49
+1.13%
 
DOGE-USD Dogecoin USD
0.15
-0.53%
 
ADA-USD Cardano USD
0.48
-0.58%
 
SHIB-USD Shiba Inu USD
0.00
-0.40%
 
AVAX-USD Avalanche USD
36.88
-1.50%
 
WTRX-USD Wrapped TRON USD
0.12
-1.54%
 
TRX-USD TRON USD
0.12
-1.62%
 
WBTC-USD Wrapped Bitcoin USD
67,023.11
+0.18%
 
DOT-USD Polkadot USD
7.09
-1.50%
 
BCH-USD Bitcoin Cash USD
491.77
+2.04%
 
LINK-USD Chainlink USD
16.43
+0.61%
 
NEAR-USD NEAR Protocol USD
7.91
-0.85%
 
MATIC-USD Polygon USD
0.70
-1.68%
 
LTC-USD Litecoin USD
83.89
-0.16%
 
ICP-USD Internet Computer USD
13.15
-0.74%
 
LEO-USD UNUS SED LEO USD
5.91
+0.13%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.91
+4.58%
 
ETC-USD Ethereum Classic USD
28.38
-1.48%
 
RNDR-USD Render USD
10.47
+4.39%
 
WHBAR-USD Wrapped HBAR USD
0.11
-2.62%
 
HBAR-USD Hedera USD
0.11
-0.74%
 
PEPE24478-USD Pepe USD
0.00
-5.91%
 
APT21794-USD Aptos USD
8.54
-1.35%
 
WEETH-USD Wrapped eETH USD
3,229.78
+0.38%
 
BTCB-USD Bitcoin BEP2 USD
67,039.58
+0.19%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
IMX10603-USD Immutable USD
2.38
-1.36%
 
ATOM-USD Cosmos USD
8.46
-2.32%
 
CRO-USD Cronos USD
0.12
-0.84%
 
FIL-USD Filecoin USD
5.85
-0.62%
 
EZETH-USD Renzo Restaked ETH USD
3,058.53
+0.44%
 
MNT27075-USD Mantle USD
0.97
-1.60%
 
XLM-USD Stellar USD
0.11
-1.13%
 
AR-USD Arweave USD
47.15
-1.80%
 
OKB-USD OKB USD
50.04
-0.24%
 
STX4847-USD Stacks USD
2.04
-3.85%
 
GRT6719-USD The Graph USD
0.31
-2.70%
 
KAS-USD Kaspa USD
0.12
+0.80%
 
WBETH-USD Wrapped Beacon ETH USD
3,230.69
+0.34%
 
OP-USD Optimism USD
2.54
-1.30%
 
ARB11841-USD Arbitrum USD
1.01
-1.23%
 
TAO22974-USD Bittensor USD
384.96
+0.24%
 
MKR-USD Maker USD
2,803.44
-1.49%
 
WIF-USD dogwifhat USD
2.59
-7.64%
 
VET-USD VeChain USD
0.04
-2.54%
 
SUI20947-USD Sui USD
1.07
-1.28%
 
XMR-USD Monero USD
135.68
-0.16%
 
FTM-USD Fantom USD
0.89
+1.66%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
INJ-USD Injective USD
24.87
-0.50%
 
RUNE-USD THORChain USD
6.71
-1.97%
 
THETA-USD Theta Network USD
2.19
-1.69%
 
FET-USD Fetch.ai USD
2.29
-3.08%
 
FLOKI-USD FLOKI USD
0.00
-2.66%
 
BONK-USD Bonk USD
0.00
+13.71%
 
RETH-USD Rocket Pool ETH USD
3,456.30
+0.76%
 
TIA22861-USD Celestia USD
9.42
-0.78%
 
JUP29210-USD Jupiter USD
1.24
-2.25%
 
CORE23254-USD Core USD
1.85
-0.57%
 
SEI-USD Sei USD
0.54
-2.96%
 
BGB-USD Bitget Token USD
1.10
+0.94%
 
LDO-USD Lido DAO USD
1.73
-5.27%
 
ALGO-USD Algorand USD
0.18
-2.68%
 
ZBU-USD Zeebu USD
4.24
+0.20%
 
GALA-USD Gala USD
0.05
-0.58%
 
AKT-USD Akash Network USD
5.84
-2.26%
 
FLOW-USD Flow USD
0.90
+0.49%
 
ONDO-USD Ondo USD
0.96
-6.92%
 
BSV-USD Bitcoin SV USD
67.22
+2.30%
 
AAVE-USD Aave USD
87.58
-1.24%
 
BEAM28298-USD Beam USD
0.03
+3.12%
 
AGIX-USD SingularityNET USD
0.95
-2.57%
 
VBNB-USD Venus BNB USD
14.08
-0.18%
 
BTT-USD BitTorrent(New) USD
0.00
+0.63%
 
QNT-USD Quant USD
96.78
-0.98%
 
FLR-USD Flare USD
0.03
-1.30%
 
DYDX-USD dYdX (Native) USD
2.02
-1.90%
 
ENA-USD Ethena USD
0.74
+2.32%
 
EGLD-USD MultiversX USD
39.88
-2.30%
 
AXS-USD Axie Infinity USD
7.39
-1.31%
 
CHZ-USD Chiliz USD
0.12
-2.59%
 
WLD-USD Worldcoin USD
4.91
-2.10%
 
MSOL-USD Marinade Staked SOL USD
206.08
+0.36%
 
CHEEL-USD Cheelee USD
19.09
-0.49%
 
XEC-USD eCash USD
0.00
+4.30%
 
JASMY-USD JasmyCoin USD
0.02
+1.48%
 
SAND-USD The Sandbox USD
0.44
-0.91%
 
W-USD Wormhole USD
0.55
-1.84%
 
KCS-USD KuCoin Token USD
9.73
-1.25%
 
CFX-USD Conflux USD
0.23
+2.52%