CCC - CoinMarketCap USD

Quant USD (QNT-USD)

97.95 +0.15 (+0.16%)
As of 3:46 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 98.18 98.31 97.78 97.95 97.95 14,352,678
May 17, 2024 94.76 98.56 93.52 98.00 98.00 16,461,318
May 16, 2024 96.54 96.97 94.40 94.76 94.76 15,673,029
May 15, 2024 92.79 97.10 92.12 96.54 96.54 18,983,385
May 14, 2024 95.92 96.33 91.92 92.79 92.79 17,322,181
May 13, 2024 94.35 96.86 91.58 95.92 95.92 14,611,880
May 12, 2024 95.50 96.25 93.30 94.35 94.35 10,904,725
May 11, 2024 96.29 97.35 95.11 95.50 95.50 10,500,826
May 10, 2024 99.17 100.31 95.13 96.29 96.29 15,307,253
May 9, 2024 96.93 99.52 96.11 99.17 99.17 14,865,038
May 8, 2024 96.70 98.52 95.44 96.93 96.93 18,838,599
May 7, 2024 98.32 100.70 96.55 96.70 96.70 16,768,608
May 6, 2024 101.07 103.74 97.93 98.33 98.33 21,208,243
May 5, 2024 102.07 102.94 100.28 101.07 101.07 13,128,434
May 4, 2024 106.08 106.55 101.91 102.07 102.07 14,074,885
May 3, 2024 101.74 106.65 101.24 106.08 106.08 15,077,046
May 2, 2024 101.40 103.65 99.18 101.74 101.74 15,673,425
May 1, 2024 99.49 102.10 93.92 101.40 101.40 22,342,230
Apr 30, 2024 103.19 104.46 96.80 99.49 99.49 22,046,390
Apr 29, 2024 101.54 104.23 100.69 103.20 103.20 14,911,244
Apr 28, 2024 104.05 106.71 101.51 101.54 101.54 12,995,452
Apr 27, 2024 106.52 107.07 102.15 104.05 104.05 16,759,380
Apr 26, 2024 109.94 111.19 106.51 106.52 106.52 15,798,376
Apr 25, 2024 107.78 110.40 105.55 109.94 109.94 17,252,934
Apr 24, 2024 109.35 116.40 107.29 107.78 107.78 30,138,827
Apr 23, 2024 108.24 109.49 105.71 109.35 109.35 14,464,800
Apr 22, 2024 106.30 110.42 105.94 108.24 108.24 14,834,817
Apr 21, 2024 109.73 109.80 104.81 106.30 106.30 13,140,094
Apr 20, 2024 104.49 110.23 103.22 109.73 109.73 14,920,596
Apr 19, 2024 108.44 109.03 99.61 104.49 104.49 22,239,628
Apr 18, 2024 101.65 108.77 98.90 108.44 108.44 18,360,672
Apr 17, 2024 103.42 104.88 99.73 101.65 101.65 17,839,821
Apr 16, 2024 103.58 105.45 97.55 103.42 103.42 24,037,788
Apr 15, 2024 104.86 113.92 101.50 103.58 103.58 47,084,390
Apr 14, 2024 96.16 105.71 92.87 104.84 104.84 42,399,630
Apr 13, 2024 105.23 105.63 84.76 96.16 96.16 59,721,909
Apr 12, 2024 115.30 116.86 97.21 105.23 105.23 45,130,012
Apr 11, 2024 116.75 117.41 113.94 115.30 115.30 18,757,120
Apr 10, 2024 116.39 117.97 113.57 116.75 116.75 22,119,143
Apr 9, 2024 122.42 123.05 115.08 116.40 116.40 26,141,861
Apr 8, 2024 120.22 123.51 118.12 122.42 122.42 20,823,366
Apr 7, 2024 119.87 122.14 118.67 120.22 120.22 14,814,452
Apr 6, 2024 118.75 121.18 118.14 119.87 119.87 12,416,300
Apr 5, 2024 121.30 121.38 114.94 118.75 118.75 21,005,459
Apr 4, 2024 119.08 125.47 117.21 121.30 121.30 21,724,763
Apr 3, 2024 119.35 124.28 116.48 119.08 119.08 25,645,818
Apr 2, 2024 126.94 127.42 118.58 119.35 119.35 36,020,319
Apr 1, 2024 132.24 133.31 124.62 126.94 126.94 31,743,453
Mar 31, 2024 133.20 135.83 132.12 132.24 132.24 23,586,957
Mar 30, 2024 135.71 136.66 132.56 133.20 133.20 21,990,983
Mar 29, 2024 137.70 139.21 133.61 135.71 135.71 25,914,808
Mar 28, 2024 136.68 143.69 134.12 137.70 137.70 30,004,508
Mar 27, 2024 139.52 141.82 134.39 136.68 136.68 37,177,700
Mar 26, 2024 140.26 149.23 137.88 139.52 139.52 50,589,833
Mar 25, 2024 135.08 148.32 132.87 140.26 140.26 81,592,147
Mar 24, 2024 124.86 138.72 124.81 135.08 135.08 44,523,781
Mar 23, 2024 121.78 129.09 120.29 124.86 124.86 25,182,199
Mar 22, 2024 124.11 129.51 119.10 121.78 121.78 31,364,767
Mar 21, 2024 123.02 132.16 121.80 124.11 124.11 41,483,300
Mar 20, 2024 111.95 123.59 106.45 123.02 123.02 42,002,593
Mar 19, 2024 123.76 125.14 109.43 111.94 111.94 46,490,094
Mar 18, 2024 128.02 136.07 122.48 123.76 123.76 45,478,658
Mar 17, 2024 123.21 130.01 118.31 128.02 128.02 43,485,474
Mar 16, 2024 135.94 136.96 120.68 123.21 123.21 38,229,018
Mar 15, 2024 136.22 137.84 119.91 135.94 135.94 80,071,918
Mar 14, 2024 138.10 141.71 129.12 136.22 136.22 56,515,766
Mar 13, 2024 138.88 146.52 131.79 138.10 138.10 89,910,064
Mar 12, 2024 126.20 139.30 118.92 138.88 138.88 78,931,921
Mar 11, 2024 118.36 127.12 114.90 126.20 126.20 56,652,395
Mar 10, 2024 120.67 122.07 115.77 118.36 118.36 32,117,969
Mar 9, 2024 124.29 124.91 120.46 120.67 120.67 31,059,141
Mar 8, 2024 126.82 127.97 120.43 124.29 124.29 39,742,111
Mar 7, 2024 126.76 130.29 125.71 126.82 126.82 36,650,702
Mar 6, 2024 118.09 128.55 114.03 126.76 126.76 51,855,996
Mar 5, 2024 128.44 134.27 105.96 118.10 118.10 78,885,395
Mar 4, 2024 122.80 134.96 121.17 128.44 128.44 85,008,369
Mar 3, 2024 127.52 129.61 122.51 122.81 122.81 38,752,345
Mar 2, 2024 124.52 127.74 120.41 127.47 127.47 30,683,485
Mar 1, 2024 114.95 128.95 112.68 124.51 124.51 56,374,375
Feb 29, 2024 110.44 116.51 109.37 114.89 114.89 47,423,778
Feb 28, 2024 109.40 114.92 105.12 110.44 110.44 45,969,722
Feb 27, 2024 108.10 111.91 107.95 109.40 109.40 35,451,674
Feb 26, 2024 107.19 108.26 103.84 108.06 108.06 25,327,594
Feb 25, 2024 104.50 107.90 103.47 107.17 107.17 17,969,242
Feb 24, 2024 102.77 104.93 101.41 104.50 104.50 17,062,535
Feb 23, 2024 102.97 103.93 101.41 102.77 102.77 21,489,682
Feb 22, 2024 105.10 106.62 102.05 102.96 102.96 21,078,602
Feb 21, 2024 109.46 109.64 101.90 105.07 105.07 26,071,615
Feb 20, 2024 111.93 112.23 105.14 109.47 109.47 27,965,910
Feb 19, 2024 109.93 112.89 109.32 111.93 111.93 23,487,098
Feb 18, 2024 107.40 110.08 106.61 109.92 109.92 18,238,754
Feb 17, 2024 109.94 110.71 106.02 107.40 107.40 19,388,343
Feb 16, 2024 111.24 113.85 108.75 109.93 109.93 24,097,828
Feb 15, 2024 105.55 111.47 105.43 111.22 111.22 31,182,060
Feb 14, 2024 103.72 106.59 102.77 105.52 105.52 20,057,497
Feb 13, 2024 106.35 106.91 101.61 103.72 103.72 19,499,060
Feb 12, 2024 103.16 106.58 101.38 106.33 106.33 22,216,024
Feb 11, 2024 103.53 105.47 101.97 103.15 103.15 14,215,013
Feb 10, 2024 105.68 106.19 103.41 103.53 103.53 14,870,051
Feb 9, 2024 104.19 107.06 104.00 105.67 105.67 21,519,562
Feb 8, 2024 104.31 104.73 102.32 104.19 104.19 15,351,340
Feb 7, 2024 103.26 104.91 101.61 104.30 104.30 12,862,522
Feb 6, 2024 101.69 103.36 101.20 103.28 103.28 13,574,417
Feb 5, 2024 100.77 103.44 99.97 101.69 101.69 16,246,854
Feb 4, 2024 102.55 102.55 100.28 100.77 100.77 13,165,553
Feb 3, 2024 102.79 104.46 102.32 102.55 102.55 12,168,311
Feb 2, 2024 103.49 104.70 101.96 102.79 102.79 14,994,029
Feb 1, 2024 102.61 103.71 100.57 103.50 103.50 18,440,843
Jan 31, 2024 105.39 105.63 101.92 102.61 102.61 21,281,927
Jan 30, 2024 108.36 109.32 104.77 105.38 105.38 17,173,367
Jan 29, 2024 105.80 108.88 104.40 108.36 108.36 17,338,830
Jan 28, 2024 108.64 109.25 104.81 105.80 105.80 14,017,573
Jan 27, 2024 109.69 110.59 107.85 108.65 108.65 11,340,587
Jan 26, 2024 105.08 110.23 104.37 109.69 109.69 13,922,333
Jan 25, 2024 106.03 107.80 102.87 105.07 105.07 15,116,102
Jan 24, 2024 104.88 108.97 103.58 106.02 106.02 15,777,397
Jan 23, 2024 106.43 108.05 100.47 104.88 104.88 22,153,939
Jan 22, 2024 112.68 113.37 106.31 106.43 106.43 20,577,408
Jan 21, 2024 114.87 115.73 112.66 112.66 112.66 11,168,674
Jan 20, 2024 114.01 115.58 112.46 114.86 114.86 10,543,151
Jan 19, 2024 113.38 114.53 107.34 114.01 114.01 18,940,152
Jan 18, 2024 117.35 119.55 111.28 113.39 113.39 18,228,126
Jan 17, 2024 119.16 120.17 115.57 117.35 117.35 13,249,509
Jan 16, 2024 116.60 120.24 115.87 119.18 119.18 15,181,665
Jan 15, 2024 115.43 119.45 115.41 116.62 116.62 14,538,106
Jan 14, 2024 120.33 120.90 115.43 115.46 115.46 15,245,314
Jan 13, 2024 116.43 121.33 114.38 120.33 120.33 16,310,813
Jan 12, 2024 124.65 130.63 113.52 116.44 116.44 35,098,066
Jan 11, 2024 127.09 129.43 121.46 124.74 124.74 32,910,811
Jan 10, 2024 116.55 130.92 112.68 127.06 127.06 27,019,747
Jan 9, 2024 119.23 120.00 111.36 116.55 116.55 24,252,071
Jan 8, 2024 112.74 121.62 106.94 119.25 119.25 28,115,251
Jan 7, 2024 119.00 121.31 112.32 112.74 112.74 18,875,550
Jan 6, 2024 121.34 121.86 114.28 119.00 119.00 19,586,611
Jan 5, 2024 128.40 129.56 116.74 121.34 121.34 25,285,878
Jan 4, 2024 125.12 131.02 123.54 128.41 128.41 22,798,524
Jan 3, 2024 135.78 137.68 118.98 125.11 125.11 43,698,983
Jan 2, 2024 141.07 144.90 134.02 135.75 135.75 29,181,604
Jan 1, 2024 137.80 141.58 136.45 141.10 141.10 19,973,751
Dec 31, 2023 148.10 148.53 137.27 137.66 137.66 36,670,873
Dec 30, 2023 134.04 152.92 132.12 148.19 148.19 33,819,920
Dec 29, 2023 135.90 137.62 132.02 134.04 134.04 26,907,292
Dec 28, 2023 139.58 143.58 135.89 135.91 135.91 32,083,177
Dec 27, 2023 144.27 145.11 137.63 139.55 139.55 39,532,276
Dec 26, 2023 137.29 153.55 136.74 144.26 144.26 99,582,970
Dec 25, 2023 133.03 143.77 131.38 137.25 137.25 93,450,748
Dec 24, 2023 114.73 142.01 112.95 133.05 133.05 82,720,763
Dec 23, 2023 117.14 117.26 113.52 114.73 114.73 18,350,415
Dec 22, 2023 108.48 117.20 108.48 117.11 117.11 26,615,656
Dec 21, 2023 108.78 109.30 105.68 108.48 108.48 20,428,445
Dec 20, 2023 107.10 110.90 106.05 108.78 108.78 20,117,869
Dec 19, 2023 109.18 110.65 106.30 107.12 107.12 17,024,816
Dec 18, 2023 108.79 109.95 103.60 109.18 109.18 20,542,873
Dec 17, 2023 112.49 112.99 108.78 108.80 108.80 18,385,225
Dec 16, 2023 109.96 113.75 109.27 112.52 112.52 14,519,731
Dec 15, 2023 114.55 115.03 109.78 109.96 109.96 15,191,419
Dec 14, 2023 114.93 117.92 112.99 114.55 114.55 23,303,186
Dec 13, 2023 110.77 115.75 105.79 114.93 114.93 25,670,176
Dec 12, 2023 111.93 114.70 108.81 110.83 110.83 22,494,914
Dec 11, 2023 114.80 115.42 107.72 111.93 111.93 28,135,371
Dec 10, 2023 115.14 116.61 113.33 114.79 114.79 18,597,981
Dec 9, 2023 114.77 120.13 114.47 115.11 115.11 30,163,578
Dec 8, 2023 109.86 114.81 108.06 114.79 114.79 24,480,352
Dec 7, 2023 110.80 113.30 106.81 109.86 109.86 26,061,591
Dec 6, 2023 107.81 113.15 105.65 110.77 110.77 52,729,902
Dec 5, 2023 101.35 107.79 99.42 107.79 107.79 34,866,940
Dec 4, 2023 100.74 103.37 99.25 101.35 101.35 30,576,924
Dec 3, 2023 101.58 101.62 99.77 100.74 100.74 16,124,931
Dec 2, 2023 100.10 102.09 99.48 101.58 101.58 18,442,527
Dec 1, 2023 100.06 101.65 99.94 100.09 100.09 16,652,796
Nov 30, 2023 98.22 100.07 97.88 100.05 100.05 13,441,059
Nov 29, 2023 99.81 100.01 97.78 98.22 98.22 16,098,216
Nov 28, 2023 99.32 100.05 96.66 99.82 99.82 20,343,969
Nov 27, 2023 100.89 101.69 98.16 99.32 99.32 22,802,003
Nov 26, 2023 104.67 105.71 100.83 100.90 100.90 23,218,137
Nov 25, 2023 99.17 104.66 98.87 104.66 104.66 20,930,862
Nov 24, 2023 98.89 100.12 97.65 99.18 99.18 19,457,641
Nov 23, 2023 98.13 100.34 97.79 98.91 98.91 15,524,167
Nov 22, 2023 95.32 99.83 95.13 98.13 98.13 19,144,925
Nov 21, 2023 99.06 100.19 95.33 95.33 95.33 26,457,587
Nov 20, 2023 101.38 101.62 98.27 99.06 99.06 18,661,592
Nov 19, 2023 101.22 101.46 98.47 101.37 101.37 15,532,341
Nov 18, 2023 100.01 101.64 96.12 101.23 101.23 16,172,192
Nov 17, 2023 101.02 102.76 96.85 100.03 100.03 26,783,984
Nov 16, 2023 104.40 106.07 100.52 101.03 101.03 23,206,915
Nov 15, 2023 101.77 105.12 100.95 104.41 104.41 21,614,548
Nov 14, 2023 100.72 103.32 98.69 101.78 101.78 21,230,326
Nov 13, 2023 104.14 106.75 100.43 100.75 100.75 24,900,328
Nov 12, 2023 107.05 107.99 103.68 104.12 104.12 20,969,108
Nov 11, 2023 108.23 112.20 105.21 107.05 107.05 28,060,786
Nov 10, 2023 107.45 109.00 104.46 108.26 108.26 23,722,386
Nov 9, 2023 107.03 110.92 103.27 107.45 107.45 38,548,228
Nov 8, 2023 100.90 107.27 99.93 107.04 107.04 22,818,397
Nov 7, 2023 104.24 104.88 99.45 100.88 100.88 24,615,845
Nov 6, 2023 101.46 104.65 99.74 104.23 104.23 22,913,195
Nov 5, 2023 99.76 101.83 99.46 101.46 101.46 19,880,556
Nov 4, 2023 98.96 100.52 98.07 99.76 99.76 16,006,406
Nov 3, 2023 99.35 99.39 95.78 98.96 98.96 26,302,719
Nov 2, 2023 104.29 105.37 98.19 99.36 99.36 26,570,729
Nov 1, 2023 103.28 105.21 99.91 104.29 104.29 23,992,455
Oct 31, 2023 105.27 106.16 101.05 103.29 103.29 16,263,491
Oct 30, 2023 105.23 106.57 104.08 105.27 105.27 15,486,448
Oct 29, 2023 103.90 106.46 103.34 105.22 105.22 13,066,953
Oct 28, 2023 105.54 108.29 103.89 103.89 103.89 13,334,304
Oct 27, 2023 108.52 109.53 105.22 105.53 105.53 19,489,259
Oct 26, 2023 104.60 108.70 103.27 108.52 108.52 29,741,939
Oct 25, 2023 97.91 105.56 96.40 104.58 104.58 26,768,390
Oct 24, 2023 96.28 100.49 94.67 97.90 97.90 36,838,498
Oct 23, 2023 95.26 96.33 92.77 96.29 96.29 27,759,544
Oct 22, 2023 88.92 94.52 88.88 94.41 94.41 23,012,275
Oct 21, 2023 86.57 89.27 85.84 88.91 88.91 12,590,090
Oct 20, 2023 84.80 87.44 84.52 86.57 86.57 13,105,921
Oct 19, 2023 85.36 85.75 84.71 84.80 84.80 11,718,023
Oct 18, 2023 85.78 86.90 85.01 85.35 85.35 10,992,018
Oct 17, 2023 87.42 87.71 85.55 85.79 85.79 10,565,549
Oct 16, 2023 85.36 88.59 85.35 87.44 87.44 12,409,900
Oct 15, 2023 87.01 87.35 85.26 85.34 85.34 10,176,988
Oct 14, 2023 86.71 88.07 86.70 87.03 87.03 7,265,525
Oct 13, 2023 84.10 87.15 84.10 86.72 86.72 11,890,980
Oct 12, 2023 86.12 86.79 84.05 84.13 84.13 10,456,620
Oct 11, 2023 85.57 86.41 84.94 86.13 86.13 9,938,505
Oct 10, 2023 87.96 88.21 84.93 85.57 85.57 13,911,080
Oct 9, 2023 88.33 89.53 86.03 87.98 87.98 15,614,633
Oct 8, 2023 88.34 88.91 87.55 88.34 88.34 6,463,374
Oct 7, 2023 89.11 89.27 87.52 88.35 88.35 7,202,242
Oct 6, 2023 86.49 89.20 86.49 89.12 89.12 9,565,796
Oct 5, 2023 86.39 87.69 85.20 86.49 86.49 11,227,597
Oct 4, 2023 87.79 88.68 85.07 86.38 86.38 17,121,987
Oct 3, 2023 89.00 89.72 87.78 87.78 87.78 10,641,540
Oct 2, 2023 92.04 92.15 87.76 89.02 89.02 14,125,149
Oct 1, 2023 90.33 92.67 89.46 92.04 92.04 13,098,860
Sep 30, 2023 90.70 90.76 90.07 90.32 90.32 7,829,501
Sep 29, 2023 89.74 90.84 89.72 90.71 90.71 9,502,307
Sep 28, 2023 88.45 90.87 88.45 89.74 89.74 11,944,841
Sep 27, 2023 87.04 88.87 86.14 88.46 88.46 11,211,446
Sep 26, 2023 87.44 88.34 85.13 87.04 87.04 18,791,765
Sep 25, 2023 88.27 89.10 87.32 87.45 87.45 12,954,524
Sep 24, 2023 91.00 91.09 88.19 88.27 88.27 8,655,922
Sep 23, 2023 89.89 91.29 89.71 90.99 90.99 8,736,979
Sep 22, 2023 89.19 90.13 88.88 89.89 89.89 9,097,206
Sep 21, 2023 90.06 90.54 88.50 89.19 89.19 11,144,827
Sep 20, 2023 91.93 92.40 89.95 90.07 90.07 12,694,800
Sep 19, 2023 91.17 92.80 91.05 91.94 91.94 10,128,867
Sep 18, 2023 90.98 92.76 90.62 91.17 91.17 12,258,665
Sep 17, 2023 91.53 91.54 90.20 90.99 90.99 12,708,626
Sep 16, 2023 93.29 93.96 90.31 91.53 91.53 16,941,071
Sep 15, 2023 92.32 94.00 91.52 93.29 93.29 15,817,775
Sep 14, 2023 92.60 93.49 91.75 92.33 92.33 13,577,655
Sep 13, 2023 92.69 92.93 91.17 92.60 92.60 14,447,483
Sep 12, 2023 92.47 93.99 91.98 92.70 92.70 16,721,002
Sep 11, 2023 97.80 97.95 91.57 92.46 92.46 24,713,941
Sep 10, 2023 98.45 98.55 96.90 97.80 97.80 12,644,589
Sep 9, 2023 99.28 99.46 98.42 98.44 98.44 7,734,445
Sep 8, 2023 100.92 100.93 98.83 99.28 99.28 10,689,762
Sep 7, 2023 100.44 101.33 99.89 100.91 100.91 12,810,402
Sep 6, 2023 99.46 100.47 98.84 100.43 100.43 12,014,305
Sep 5, 2023 97.42 99.51 96.72 99.45 99.45 11,223,114
Sep 4, 2023 98.94 99.92 96.61 97.42 97.42 15,046,397
Sep 3, 2023 99.68 100.04 98.36 98.93 98.93 9,652,339
Sep 2, 2023 99.11 99.79 98.92 99.67 99.67 9,315,123
Sep 1, 2023 99.44 100.31 98.20 99.11 99.11 12,217,762
Aug 31, 2023 100.87 101.10 98.84 99.44 99.44 13,031,918
Aug 30, 2023 101.37 101.60 100.39 100.88 100.88 10,033,408
Aug 29, 2023 101.28 103.80 100.20 101.37 101.37 16,161,592
Aug 28, 2023 102.78 104.51 100.76 101.28 101.28 19,906,876
Aug 27, 2023 103.27 104.50 101.83 102.77 102.77 11,616,906
Aug 26, 2023 101.44 105.26 101.20 103.28 103.28 18,381,314
Aug 25, 2023 100.02 101.45 99.53 101.43 101.43 12,974,258
Aug 24, 2023 99.92 100.74 98.92 100.04 100.04 10,754,282
Aug 23, 2023 100.12 100.57 98.30 99.92 99.92 13,731,414
Aug 22, 2023 99.54 100.62 98.15 100.11 100.11 13,810,619
Aug 21, 2023 100.52 100.69 98.48 99.54 99.54 11,683,954
Aug 20, 2023 100.11 101.20 99.74 100.53 100.53 10,959,104
Aug 19, 2023 99.89 101.28 99.66 100.10 100.10 14,531,617
Aug 18, 2023 97.04 100.04 96.95 99.87 99.87 19,334,044
Aug 17, 2023 100.15 100.74 91.95 97.05 97.05 25,611,248
Aug 16, 2023 100.79 101.29 98.90 100.15 100.15 14,664,511
Aug 15, 2023 101.21 101.34 98.79 100.79 100.79 18,450,408
Aug 14, 2023 101.41 101.70 100.47 101.21 101.21 14,173,959
Aug 13, 2023 101.94 102.44 100.96 101.41 101.41 15,843,405
Aug 12, 2023 101.71 101.96 101.39 101.94 101.94 10,442,848
Aug 11, 2023 101.83 102.02 100.85 101.71 101.71 11,756,948
Aug 10, 2023 101.93 102.82 101.20 101.83 101.83 19,468,622
Aug 9, 2023 102.18 102.66 101.07 101.92 101.92 12,721,705
Aug 8, 2023 101.73 102.77 101.35 102.18 102.18 12,566,118
Aug 7, 2023 101.82 102.62 99.97 101.74 101.74 14,808,989
Aug 6, 2023 101.97 103.05 101.24 101.82 101.82 15,344,799
Aug 5, 2023 102.76 102.76 101.04 101.97 101.97 11,056,091
Aug 4, 2023 102.21 103.83 101.72 102.75 102.75 13,663,865
Aug 3, 2023 104.64 105.38 101.61 102.21 102.21 18,799,719
Aug 2, 2023 108.27 108.37 104.20 104.63 104.63 13,355,741
Aug 1, 2023 109.31 109.92 106.53 108.27 108.27 16,307,908
Jul 31, 2023 111.01 111.29 108.12 109.31 109.31 18,596,512
Jul 30, 2023 111.84 114.09 109.87 111.04 111.04 16,652,052
Jul 29, 2023 106.39 112.17 106.39 111.84 111.84 26,109,294
Jul 28, 2023 101.66 107.02 101.53 106.39 106.39 20,901,448
Jul 27, 2023 102.29 103.94 101.34 101.66 101.66 11,162,218
Jul 26, 2023 102.29 103.33 101.21 102.29 102.29 15,799,959
Jul 25, 2023 103.42 103.80 101.90 102.29 102.29 10,289,446
Jul 24, 2023 104.82 105.40 101.31 103.41 103.41 12,637,419
Jul 23, 2023 101.90 104.91 101.74 104.81 104.81 14,589,505
Jul 22, 2023 102.48 103.64 101.37 101.90 101.90 9,685,253
Jul 21, 2023 103.09 104.93 101.88 102.48 102.48 11,282,183
Jul 20, 2023 100.47 103.17 99.87 103.10 103.10 13,895,049
Jul 19, 2023 100.45 101.45 99.87 100.46 100.46 11,899,518
Jul 18, 2023 101.72 102.23 99.28 100.44 100.44 14,119,612
Jul 17, 2023 100.32 101.87 100.20 101.73 101.73 12,809,316
Jul 16, 2023 101.97 103.06 100.08 100.32 100.32 15,869,407
Jul 15, 2023 102.66 104.84 101.26 101.96 101.96 13,968,459
Jul 14, 2023 105.07 108.19 100.62 102.66 102.66 24,564,280
Jul 13, 2023 100.99 107.32 100.28 104.98 104.98 27,513,636
Jul 12, 2023 102.37 102.91 100.50 100.95 100.95 12,118,961
Jul 11, 2023 101.99 103.44 101.10 102.37 102.37 15,328,340
Jul 10, 2023 102.52 103.32 101.54 101.99 101.99 13,810,008
Jul 9, 2023 103.98 105.00 102.20 102.51 102.51 10,643,096
Jul 8, 2023 103.82 104.34 102.79 103.98 103.98 8,390,554
Jul 7, 2023 102.58 104.41 102.09 103.83 103.83 10,561,863
Jul 6, 2023 105.00 107.29 102.49 102.58 102.58 16,312,217
Jul 5, 2023 107.57 108.57 104.88 105.02 105.02 14,479,144
Jul 4, 2023 109.83 110.05 107.50 107.50 107.50 9,694,115
Jul 3, 2023 110.25 111.92 108.89 109.83 109.83 16,233,881
Jul 2, 2023 111.66 112.45 109.15 110.27 110.27 17,462,061
Jul 1, 2023 107.78 112.22 107.78 111.65 111.65 15,411,283
Jun 30, 2023 106.28 109.72 103.40 107.78 107.78 23,277,538
Jun 29, 2023 103.34 106.90 102.99 106.30 106.30 14,741,258
Jun 28, 2023 107.23 107.29 102.20 103.37 103.37 16,235,458
Jun 27, 2023 106.08 107.40 105.57 107.22 107.22 13,182,202
Jun 26, 2023 107.03 107.92 105.10 106.06 106.06 16,860,555
Jun 25, 2023 104.60 108.74 104.58 107.02 107.02 17,081,953
Jun 24, 2023 105.95 106.73 103.15 104.60 104.60 16,368,735
Jun 23, 2023 101.42 106.69 101.42 105.94 105.94 22,006,026
Jun 22, 2023 105.57 107.37 101.18 101.42 101.42 26,215,219
Jun 21, 2023 99.91 105.77 99.29 105.60 105.60 39,177,248
Jun 20, 2023 99.70 100.28 98.67 99.91 99.91 25,250,337
Jun 19, 2023 100.61 100.85 98.77 99.71 99.71 21,782,148
Jun 18, 2023 104.79 104.79 99.96 100.62 100.62 32,006,588
Jun 17, 2023 111.99 116.22 104.44 104.80 104.80 40,854,867
Jun 16, 2023 97.75 116.43 95.90 111.99 111.99 57,500,581
Jun 15, 2023 98.79 99.55 96.66 97.75 97.75 14,116,646
Jun 14, 2023 100.29 102.08 96.79 98.81 98.81 17,064,784
Jun 13, 2023 100.06 102.76 97.02 100.29 100.29 25,146,545
Jun 12, 2023 102.52 103.05 99.22 100.06 100.06 13,351,744
Jun 11, 2023 103.41 104.00 101.03 102.47 102.47 12,139,136
Jun 10, 2023 107.50 107.50 97.12 103.41 103.41 32,678,870
Jun 9, 2023 110.84 110.87 106.85 107.50 107.50 14,836,833
Jun 8, 2023 112.12 113.16 110.31 110.84 110.84 14,365,325
Jun 7, 2023 117.05 117.05 110.81 112.12 112.12 20,077,116
Jun 6, 2023 111.97 117.79 110.22 117.06 117.06 27,682,275
Jun 5, 2023 115.20 116.47 109.25 111.96 111.96 24,440,330
Jun 4, 2023 115.95 117.88 115.13 115.18 115.18 10,382,984
Jun 3, 2023 118.54 118.69 114.85 115.96 115.96 12,834,221
Jun 2, 2023 115.71 119.79 115.20 118.54 118.54 14,881,384
Jun 1, 2023 116.65 119.76 114.70 115.70 115.70 21,492,897
May 31, 2023 116.81 118.00 113.80 116.64 116.64 23,390,759
May 30, 2023 112.33 117.23 110.39 116.81 116.81 22,736,828
May 29, 2023 106.70 113.56 106.07 112.35 112.35 27,623,418
May 28, 2023 101.67 107.58 101.25 106.69 106.69 13,611,414
May 27, 2023 101.06 101.78 100.35 101.67 101.67 8,707,915
May 26, 2023 99.06 101.20 96.71 101.07 101.07 15,399,280
May 25, 2023 100.47 101.24 98.15 99.03 99.03 15,530,733
May 24, 2023 102.78 102.78 100.11 100.47 100.47 14,312,731
May 23, 2023 101.57 104.02 101.18 102.77 102.77 10,705,859
May 22, 2023 102.19 102.57 101.26 101.56 101.56 11,693,706
May 21, 2023 104.17 104.24 101.99 102.18 102.18 10,505,399
May 20, 2023 102.99 104.19 102.10 104.17 104.17 9,689,866
May 19, 2023 103.67 104.34 102.52 102.99 102.99 14,627,431

Related Tickers

BTC-USD Bitcoin USD
67,176.13
+0.34%
 
ETH-USD Ethereum USD
3,128.01
+0.55%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
581.43
+0.02%
 
SOL-USD Solana USD
174.15
+0.44%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,124.63
+0.55%
 
XRP-USD XRP USD
0.52
-0.31%
 
DOGE-USD Dogecoin USD
0.16
-0.36%
 
TON11419-USD Toncoin USD
6.40
-1.35%
 
ADA-USD Cardano USD
0.48
-0.26%
 
SHIB-USD Shiba Inu USD
0.00
+0.21%
 
AVAX-USD Avalanche USD
37.41
-0.07%
 
WTRX-USD Wrapped TRON USD
0.12
-1.53%
 
TRX-USD TRON USD
0.12
-1.61%
 
WBTC-USD Wrapped Bitcoin USD
67,179.99
+0.34%
 
DOT-USD Polkadot USD
7.15
-0.92%
 
BCH-USD Bitcoin Cash USD
493.15
+1.60%
 
LINK-USD Chainlink USD
16.44
+1.70%
 
NEAR-USD NEAR Protocol USD
7.94
-0.65%
 
MATIC-USD Polygon USD
0.71
-0.96%
 
LTC-USD Litecoin USD
84.28
+0.06%
 
ICP-USD Internet Computer USD
13.34
+1.09%
 
LEO-USD UNUS SED LEO USD
5.91
+0.04%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.91
+4.83%
 
ETC-USD Ethereum Classic USD
28.77
-0.94%
 
WHBAR-USD Wrapped HBAR USD
0.12
+0.52%
 
HBAR-USD Hedera USD
0.11
-0.66%
 
RNDR-USD Render USD
10.46
+3.88%
 
PEPE24478-USD Pepe USD
0.00
-6.27%
 
APT21794-USD Aptos USD
8.63
-0.34%
 
WEETH-USD Wrapped eETH USD
3,251.07
+0.55%
 
BTCB-USD Bitcoin BEP2 USD
67,195.27
+0.34%
 
FDUSD-USD First Digital USD USD
1.00
-0.09%
 
IMX10603-USD Immutable USD
2.35
-2.50%
 
ATOM-USD Cosmos USD
8.57
-1.33%
 
CRO-USD Cronos USD
0.13
-0.90%
 
FIL-USD Filecoin USD
5.91
-0.19%
 
EZETH-USD Renzo Restaked ETH USD
3,073.49
+0.64%
 
MNT27075-USD Mantle USD
0.98
-2.44%
 
XLM-USD Stellar USD
0.11
-0.38%
 
AR-USD Arweave USD
47.04
-1.38%
 
STX4847-USD Stacks USD
2.07
-3.36%
 
OKB-USD OKB USD
50.16
-0.19%
 
GRT6719-USD The Graph USD
0.31
-1.57%
 
KAS-USD Kaspa USD
0.12
+1.80%
 
WBETH-USD Wrapped Beacon ETH USD
3,248.56
+0.54%
 
OP-USD Optimism USD
2.58
-0.45%
 
ARB11841-USD Arbitrum USD
1.02
-0.66%
 
TAO22974-USD Bittensor USD
386.22
+0.63%
 
MKR-USD Maker USD
2,832.30
-0.22%
 
WIF-USD dogwifhat USD
2.61
-6.91%
 
VET-USD VeChain USD
0.04
-2.14%
 
FTM-USD Fantom USD
0.90
+10.01%
 
SUI20947-USD Sui USD
1.08
-0.36%
 
XMR-USD Monero USD
135.76
+0.37%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
INJ-USD Injective USD
25.04
+0.02%
 
RUNE-USD THORChain USD
6.77
-0.83%
 
THETA-USD Theta Network USD
2.23
-0.57%
 
FLOKI-USD FLOKI USD
0.00
-1.90%
 
FET-USD Fetch.ai USD
2.30
-3.63%
 
BONK-USD Bonk USD
0.00
+12.27%
 
RETH-USD Rocket Pool ETH USD
3,442.42
+0.67%
 
TIA22861-USD Celestia USD
9.48
-0.40%
 
JUP29210-USD Jupiter USD
1.25
-4.39%
 
CORE23254-USD Core USD
1.86
-0.77%
 
SEI-USD Sei USD
0.55
-3.05%
 
LDO-USD Lido DAO USD
1.76
-2.21%
 
BGB-USD Bitget Token USD
1.10
+0.79%
 
ALGO-USD Algorand USD
0.18
-1.75%
 
GALA-USD Gala USD
0.05
+2.74%
 
ZBU-USD Zeebu USD
4.25
+0.11%
 
AKT-USD Akash Network USD
5.85
-2.87%
 
FLOW-USD Flow USD
0.91
+1.15%
 
BSV-USD Bitcoin SV USD
67.18
+1.44%
 
AAVE-USD Aave USD
88.25
-0.62%
 
ONDO-USD Ondo USD
0.94
-7.70%
 
BEAM28298-USD Beam USD
0.03
+4.49%
 
AGIX-USD SingularityNET USD
0.96
-3.22%
 
VBNB-USD Venus BNB USD
14.15
+0.05%
 
BTT-USD BitTorrent(New) USD
0.00
+1.27%
 
FLR-USD Flare USD
0.03
-0.62%
 
DYDX-USD dYdX (Native) USD
2.05
-0.95%
 
ENA-USD Ethena USD
0.74
+2.90%
 
NEO-USD Neo USD
15.56
-1.13%
 
EGLD-USD MultiversX USD
40.36
-1.19%
 
AXS-USD Axie Infinity USD
7.46
-0.66%
 
CHZ-USD Chiliz USD
0.12
-1.86%
 
WLD-USD Worldcoin USD
4.98
-1.93%
 
MSOL-USD Marinade Staked SOL USD
207.19
+0.69%
 
XEC-USD eCash USD
0.00
+5.80%
 
CHEEL-USD Cheelee USD
19.13
-0.13%
 
JASMY-USD JasmyCoin USD
0.02
+1.66%
 
W-USD Wormhole USD
0.56
-0.02%
 
SAND-USD The Sandbox USD
0.45
-0.02%
 
KCS-USD KuCoin Token USD
9.81
-0.12%
 
XTZ-USD Tezos USD
0.95
+0.83%