CCC - CoinMarketCap USD

VeChain USD (VET-USD)

0.04 -0.00 (-2.58%)
As of 7:52 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 0.035271 0.035513 0.035020 0.035164 0.035164 48,039,864
May 18, 2024 0.035978 0.036262 0.035233 0.035270 0.035270 48,430,127
May 17, 2024 0.035251 0.036647 0.034834 0.035978 0.035978 48,780,335
May 16, 2024 0.035428 0.036385 0.034855 0.035251 0.035251 55,378,646
May 15, 2024 0.033338 0.035575 0.033182 0.035427 0.035427 55,396,183
May 14, 2024 0.033662 0.034164 0.032971 0.033338 0.033338 44,976,213
May 13, 2024 0.034339 0.034541 0.032664 0.033662 0.033662 50,673,113
May 12, 2024 0.034343 0.035090 0.034115 0.034339 0.034339 35,545,829
May 11, 2024 0.034632 0.035286 0.034302 0.034343 0.034343 36,857,491
May 10, 2024 0.035680 0.036361 0.034313 0.034632 0.034632 48,536,353
May 9, 2024 0.035116 0.035834 0.034336 0.035680 0.035680 43,350,885
May 8, 2024 0.035538 0.036135 0.034805 0.035116 0.035116 48,901,513
May 7, 2024 0.035966 0.036871 0.035474 0.035538 0.035538 46,155,529
May 6, 2024 0.037348 0.038621 0.035961 0.035966 0.035966 54,998,416
May 5, 2024 0.037110 0.037651 0.036427 0.037347 0.037347 39,574,801
May 4, 2024 0.037256 0.037846 0.036785 0.037110 0.037110 44,470,807
May 3, 2024 0.035155 0.037617 0.034790 0.037256 0.037256 56,741,257
May 2, 2024 0.035232 0.035548 0.034020 0.035155 0.035155 47,564,282
May 1, 2024 0.036046 0.036065 0.033215 0.035232 0.035232 77,079,462
Apr 30, 2024 0.039504 0.040315 0.035136 0.036046 0.036046 69,466,807
Apr 29, 2024 0.039376 0.040338 0.038055 0.039505 0.039505 73,925,163
Apr 28, 2024 0.039319 0.040517 0.039249 0.039376 0.039376 49,204,278
Apr 27, 2024 0.039275 0.039623 0.037870 0.039319 0.039319 50,379,215
Apr 26, 2024 0.039803 0.039935 0.038715 0.039275 0.039275 52,170,196
Apr 25, 2024 0.039772 0.040476 0.038569 0.039803 0.039803 60,279,879
Apr 24, 2024 0.041594 0.043226 0.039254 0.039770 0.039770 78,826,452
Apr 23, 2024 0.042682 0.043293 0.041492 0.041595 0.041595 62,107,752
Apr 22, 2024 0.041255 0.043048 0.041179 0.042682 0.042682 59,446,453
Apr 21, 2024 0.042377 0.042831 0.041039 0.041255 0.041255 63,989,424
Apr 20, 2024 0.040562 0.042575 0.039985 0.042377 0.042377 66,971,915
Apr 19, 2024 0.039688 0.041368 0.036773 0.040563 0.040563 106,962,498
Apr 18, 2024 0.037985 0.040128 0.037062 0.039687 0.039687 73,652,668
Apr 17, 2024 0.039902 0.040864 0.037047 0.037985 0.037985 86,810,274
Apr 16, 2024 0.041349 0.041362 0.038058 0.039902 0.039902 115,413,578
Apr 15, 2024 0.042974 0.047222 0.040156 0.041349 0.041349 204,253,929
Apr 14, 2024 0.040311 0.043496 0.037709 0.042974 0.042974 151,505,775
Apr 13, 2024 0.043033 0.046999 0.035655 0.040311 0.040311 270,395,810
Apr 12, 2024 0.048192 0.051407 0.041005 0.043033 0.043033 296,362,744
Apr 11, 2024 0.046501 0.049154 0.045533 0.048192 0.048192 157,927,865
Apr 10, 2024 0.043555 0.046558 0.042576 0.046501 0.046501 108,433,888
Apr 9, 2024 0.046773 0.046950 0.043394 0.043554 0.043554 85,801,019
Apr 8, 2024 0.042506 0.047617 0.041459 0.046773 0.046773 160,403,289
Apr 7, 2024 0.041529 0.043341 0.041528 0.042506 0.042506 52,028,081
Apr 6, 2024 0.040378 0.041968 0.040147 0.041529 0.041529 43,378,027
Apr 5, 2024 0.041768 0.042062 0.039065 0.040378 0.040378 62,716,219
Apr 4, 2024 0.040909 0.042942 0.039834 0.041768 0.041768 60,729,802
Apr 3, 2024 0.041010 0.043029 0.039999 0.040909 0.040909 70,142,172
Apr 2, 2024 0.044426 0.044426 0.040185 0.041010 0.041010 82,725,532
Apr 1, 2024 0.046165 0.047461 0.043148 0.044426 0.044426 99,903,864
Mar 31, 2024 0.044923 0.046654 0.044583 0.046165 0.046165 66,497,796
Mar 30, 2024 0.047086 0.047086 0.044668 0.044923 0.044923 64,791,794
Mar 29, 2024 0.046694 0.047410 0.045118 0.047086 0.047086 94,585,282
Mar 28, 2024 0.044333 0.047906 0.042926 0.046694 0.046694 110,571,566
Mar 27, 2024 0.044985 0.046267 0.043102 0.044333 0.044333 120,764,891
Mar 26, 2024 0.044756 0.046103 0.043704 0.044985 0.044985 85,272,691
Mar 25, 2024 0.042557 0.045107 0.042344 0.044756 0.044756 79,702,765
Mar 24, 2024 0.041085 0.042730 0.040921 0.042557 0.042557 53,689,028
Mar 23, 2024 0.040333 0.042010 0.039902 0.041085 0.041085 49,116,162
Mar 22, 2024 0.041571 0.042388 0.039333 0.040333 0.040333 72,442,736
Mar 21, 2024 0.042434 0.042774 0.040518 0.041571 0.041571 75,288,681
Mar 20, 2024 0.037936 0.042512 0.036786 0.042434 0.042434 97,808,546
Mar 19, 2024 0.040769 0.041051 0.036727 0.037937 0.037937 129,580,452
Mar 18, 2024 0.042083 0.042322 0.039073 0.040769 0.040769 90,184,894
Mar 17, 2024 0.040471 0.042877 0.038430 0.042083 0.042083 93,151,129
Mar 16, 2024 0.044564 0.045197 0.039535 0.040471 0.040471 94,163,812
Mar 15, 2024 0.047270 0.047645 0.041703 0.044564 0.044564 134,636,210
Mar 14, 2024 0.049182 0.049334 0.045069 0.047270 0.047270 120,330,949
Mar 13, 2024 0.048724 0.050069 0.047921 0.049182 0.049182 114,395,415
Mar 12, 2024 0.050340 0.051207 0.046538 0.048724 0.048724 129,661,800
Mar 11, 2024 0.047988 0.050519 0.046236 0.050340 0.050340 137,095,088
Mar 10, 2024 0.049396 0.049717 0.047007 0.047989 0.047989 93,981,395
Mar 9, 2024 0.047424 0.050551 0.047244 0.049396 0.049396 124,519,205
Mar 8, 2024 0.048439 0.048731 0.045657 0.047424 0.047424 99,594,449
Mar 7, 2024 0.046960 0.048614 0.046259 0.048440 0.048440 111,956,245
Mar 6, 2024 0.044396 0.047414 0.042858 0.046960 0.046960 130,434,333
Mar 5, 2024 0.049513 0.049805 0.039935 0.044404 0.044404 233,178,477
Mar 4, 2024 0.049047 0.052614 0.048181 0.049509 0.049509 191,398,556
Mar 3, 2024 0.051409 0.051409 0.046981 0.049031 0.049031 115,385,473
Mar 2, 2024 0.048888 0.051410 0.048602 0.051410 0.051410 131,030,412
Mar 1, 2024 0.047713 0.048953 0.047632 0.048885 0.048885 90,537,493
Feb 29, 2024 0.048688 0.050180 0.046371 0.047718 0.047718 163,915,613
Feb 28, 2024 0.048921 0.054765 0.045934 0.048700 0.048700 326,469,788
Feb 27, 2024 0.050622 0.051680 0.047876 0.048922 0.048922 165,565,726
Feb 26, 2024 0.044976 0.051411 0.044976 0.050625 0.050625 277,371,313
Feb 25, 2024 0.044469 0.045834 0.044140 0.044972 0.044972 69,124,300
Feb 24, 2024 0.043590 0.044907 0.042365 0.044469 0.044469 63,905,074
Feb 23, 2024 0.044893 0.046404 0.043213 0.043588 0.043588 98,065,087
Feb 22, 2024 0.043405 0.046680 0.041627 0.044899 0.044899 133,661,162
Feb 21, 2024 0.044359 0.044665 0.041217 0.043398 0.043398 78,080,088
Feb 20, 2024 0.044781 0.045137 0.041850 0.044360 0.044360 106,811,828
Feb 19, 2024 0.045560 0.047930 0.044697 0.044780 0.044780 134,093,206
Feb 18, 2024 0.045441 0.045980 0.043702 0.045588 0.045588 132,666,686
Feb 17, 2024 0.046387 0.047520 0.043340 0.045439 0.045439 234,408,022
Feb 16, 2024 0.045749 0.051188 0.044216 0.046396 0.046396 598,398,191
Feb 15, 2024 0.035885 0.048224 0.035473 0.045719 0.045719 696,108,134
Feb 14, 2024 0.032647 0.036111 0.032120 0.035888 0.035888 109,925,114
Feb 13, 2024 0.031533 0.032774 0.031009 0.032650 0.032650 51,331,936
Feb 12, 2024 0.030225 0.031744 0.029672 0.031543 0.031543 44,301,347
Feb 11, 2024 0.029704 0.030905 0.029645 0.030220 0.030220 39,586,114
Feb 10, 2024 0.029766 0.030094 0.029158 0.029706 0.029706 30,647,425
Feb 9, 2024 0.028881 0.029923 0.028876 0.029767 0.029767 37,727,664
Feb 8, 2024 0.028743 0.029206 0.028626 0.028881 0.028881 33,424,092
Feb 7, 2024 0.027984 0.028816 0.027669 0.028745 0.028745 28,156,909
Feb 6, 2024 0.027781 0.028273 0.027706 0.027981 0.027981 26,672,837
Feb 5, 2024 0.027652 0.028266 0.027208 0.027781 0.027781 27,795,924
Feb 4, 2024 0.028539 0.028703 0.027618 0.027652 0.027652 26,337,252
Feb 3, 2024 0.029319 0.029547 0.028522 0.028539 0.028539 26,074,953
Feb 2, 2024 0.028456 0.029326 0.028379 0.029318 0.029318 30,398,147
Feb 1, 2024 0.028205 0.028457 0.027522 0.028448 0.028448 29,460,212
Jan 31, 2024 0.028574 0.028664 0.027763 0.028206 0.028206 33,855,526
Jan 30, 2024 0.029051 0.029790 0.028494 0.028574 0.028574 37,793,865
Jan 29, 2024 0.028005 0.029122 0.027793 0.029051 0.029051 33,318,930
Jan 28, 2024 0.028300 0.028874 0.027949 0.028005 0.028005 35,643,049
Jan 27, 2024 0.028012 0.028397 0.027595 0.028302 0.028302 28,010,569
Jan 26, 2024 0.027067 0.028078 0.026794 0.028010 0.028010 38,287,468
Jan 25, 2024 0.027194 0.027248 0.026436 0.027072 0.027072 31,398,087
Jan 24, 2024 0.026558 0.027349 0.026491 0.027201 0.027201 35,405,930
Jan 23, 2024 0.026078 0.026592 0.025055 0.026554 0.026554 50,403,310
Jan 22, 2024 0.027958 0.028082 0.026064 0.026078 0.026078 40,002,630
Jan 21, 2024 0.028465 0.028672 0.027952 0.027952 0.027952 26,665,020
Jan 20, 2024 0.028502 0.028647 0.028056 0.028462 0.028462 28,215,521
Jan 19, 2024 0.028466 0.028783 0.026917 0.028501 0.028501 41,762,333
Jan 18, 2024 0.030059 0.030236 0.028043 0.028466 0.028466 41,183,571
Jan 17, 2024 0.030472 0.030696 0.029390 0.030062 0.030062 35,959,359
Jan 16, 2024 0.030229 0.030681 0.029852 0.030475 0.030475 41,852,594
Jan 15, 2024 0.029376 0.030726 0.029350 0.030228 0.030228 36,845,133
Jan 14, 2024 0.030996 0.030996 0.029367 0.029383 0.029383 38,369,398
Jan 13, 2024 0.030821 0.031464 0.030166 0.030996 0.030996 36,399,104
Jan 12, 2024 0.033087 0.033423 0.030051 0.030828 0.030828 58,999,654
Jan 11, 2024 0.032611 0.034301 0.031710 0.033090 0.033090 69,894,208
Jan 10, 2024 0.030003 0.033568 0.028918 0.032601 0.032601 70,939,937
Jan 9, 2024 0.031197 0.031274 0.029141 0.030005 0.030005 58,812,036
Jan 8, 2024 0.028671 0.032058 0.027095 0.031191 0.031191 134,743,813
Jan 7, 2024 0.029727 0.030538 0.028331 0.028666 0.028666 50,354,971
Jan 6, 2024 0.031093 0.031159 0.029020 0.029724 0.029724 47,859,188
Jan 5, 2024 0.032790 0.032815 0.030052 0.031091 0.031091 55,232,330
Jan 4, 2024 0.032121 0.033038 0.031487 0.032795 0.032795 53,159,221
Jan 3, 2024 0.034979 0.035663 0.029790 0.032122 0.032122 95,661,379
Jan 2, 2024 0.036569 0.036918 0.034805 0.034978 0.034978 58,284,864
Jan 1, 2024 0.034250 0.036576 0.034009 0.036570 0.036570 53,676,280
Dec 31, 2023 0.035690 0.035779 0.033966 0.034239 0.034239 52,370,147
Dec 30, 2023 0.035071 0.037952 0.033958 0.035702 0.035702 76,437,779
Dec 29, 2023 0.035566 0.036486 0.034388 0.035071 0.035071 58,209,625
Dec 28, 2023 0.036951 0.037397 0.035164 0.035569 0.035569 62,704,475
Dec 27, 2023 0.037353 0.037651 0.035928 0.036972 0.036972 62,804,913
Dec 26, 2023 0.038164 0.038691 0.034873 0.037347 0.037347 96,123,950
Dec 25, 2023 0.034588 0.038499 0.034276 0.038176 0.038176 108,214,857
Dec 24, 2023 0.035569 0.036350 0.034047 0.034583 0.034583 73,561,060
Dec 23, 2023 0.036064 0.036075 0.034673 0.035566 0.035566 50,341,231
Dec 22, 2023 0.034879 0.036290 0.033933 0.036066 0.036066 92,236,385
Dec 21, 2023 0.034751 0.035756 0.034404 0.034878 0.034878 92,276,793
Dec 20, 2023 0.032955 0.036859 0.032356 0.034752 0.034752 168,947,642
Dec 19, 2023 0.031941 0.033463 0.031693 0.032959 0.032959 131,140,578
Dec 18, 2023 0.029184 0.031940 0.026618 0.031940 0.031940 113,452,585
Dec 17, 2023 0.029842 0.030204 0.029141 0.029182 0.029182 43,090,988
Dec 16, 2023 0.028857 0.031334 0.028625 0.029842 0.029842 69,100,386
Dec 15, 2023 0.030826 0.030840 0.028835 0.028859 0.028859 50,692,419
Dec 14, 2023 0.031069 0.031591 0.029701 0.030825 0.030825 71,850,071
Dec 13, 2023 0.029232 0.031590 0.028596 0.031079 0.031079 134,952,046
Dec 12, 2023 0.027163 0.030484 0.027022 0.029227 0.029227 162,655,028
Dec 11, 2023 0.027708 0.028474 0.025725 0.027163 0.027163 115,953,935
Dec 10, 2023 0.027130 0.028116 0.026286 0.027710 0.027710 46,792,071
Dec 9, 2023 0.026913 0.028206 0.026913 0.027126 0.027126 58,898,155
Dec 8, 2023 0.025261 0.027220 0.025027 0.026910 0.026910 63,759,618
Dec 7, 2023 0.025314 0.025647 0.024345 0.025261 0.025261 50,270,214
Dec 6, 2023 0.024812 0.025779 0.024190 0.025307 0.025307 63,355,236
Dec 5, 2023 0.024040 0.024986 0.023241 0.024809 0.024809 59,043,717
Dec 4, 2023 0.022648 0.024222 0.022635 0.024041 0.024041 67,684,570
Dec 3, 2023 0.022911 0.023213 0.022348 0.022649 0.022649 37,622,582
Dec 2, 2023 0.022527 0.023175 0.022475 0.022911 0.022911 33,972,129
Dec 1, 2023 0.021376 0.022541 0.021220 0.022528 0.022528 37,605,793
Nov 30, 2023 0.021754 0.021775 0.021277 0.021376 0.021376 28,312,255
Nov 29, 2023 0.021615 0.021842 0.021338 0.021752 0.021752 36,936,942
Nov 28, 2023 0.021515 0.021901 0.020816 0.021614 0.021614 41,602,854
Nov 27, 2023 0.022419 0.022427 0.021051 0.021516 0.021516 44,154,324
Nov 26, 2023 0.022202 0.023694 0.022123 0.022418 0.022418 99,524,653
Nov 25, 2023 0.021285 0.022191 0.021231 0.022191 0.022191 30,024,030
Nov 24, 2023 0.021254 0.021593 0.021145 0.021285 0.021285 31,789,972
Nov 23, 2023 0.021013 0.021261 0.020742 0.021256 0.021256 29,329,732
Nov 22, 2023 0.019362 0.021244 0.019288 0.021015 0.021015 35,998,643
Nov 21, 2023 0.021347 0.021539 0.019362 0.019362 0.019362 49,284,851
Nov 20, 2023 0.021480 0.021911 0.021206 0.021348 0.021348 41,970,488
Nov 19, 2023 0.021009 0.021528 0.020587 0.021481 0.021481 28,386,834
Nov 18, 2023 0.021031 0.021146 0.020334 0.021010 0.021010 29,991,565
Nov 17, 2023 0.020988 0.021437 0.020178 0.021030 0.021030 40,017,858
Nov 16, 2023 0.021929 0.022060 0.020655 0.020992 0.020992 49,353,683
Nov 15, 2023 0.020747 0.021936 0.020712 0.021931 0.021931 40,164,032
Nov 14, 2023 0.021308 0.021663 0.020122 0.020753 0.020753 44,448,503
Nov 13, 2023 0.022277 0.022754 0.021315 0.021327 0.021327 49,746,092
Nov 12, 2023 0.022278 0.022537 0.021663 0.022275 0.022275 41,665,973
Nov 11, 2023 0.022808 0.022931 0.021915 0.022274 0.022274 46,192,370
Nov 10, 2023 0.021970 0.022885 0.021876 0.022808 0.022808 53,292,805
Nov 9, 2023 0.022658 0.022998 0.020908 0.021970 0.021970 74,063,932
Nov 8, 2023 0.021696 0.022936 0.021442 0.022661 0.022661 55,267,155
Nov 7, 2023 0.021756 0.021781 0.020514 0.021695 0.021695 44,255,150
Nov 6, 2023 0.020553 0.021936 0.020337 0.021755 0.021755 55,168,242
Nov 5, 2023 0.020304 0.020893 0.020052 0.020554 0.020554 44,145,623
Nov 4, 2023 0.019276 0.020328 0.019192 0.020304 0.020304 38,608,679
Nov 3, 2023 0.019224 0.019288 0.018687 0.019277 0.019277 29,113,908
Nov 2, 2023 0.019474 0.019727 0.018826 0.019225 0.019225 35,028,881
Nov 1, 2023 0.018875 0.019525 0.018356 0.019472 0.019472 46,678,802
Oct 31, 2023 0.019049 0.019263 0.018311 0.018875 0.018875 44,851,957
Oct 30, 2023 0.019059 0.019283 0.018744 0.019049 0.019049 31,061,943
Oct 29, 2023 0.018967 0.019313 0.018826 0.019059 0.019059 26,891,844
Oct 28, 2023 0.018567 0.019303 0.018553 0.018966 0.018966 26,828,078
Oct 27, 2023 0.018770 0.018929 0.018225 0.018569 0.018569 35,829,162
Oct 26, 2023 0.019112 0.019592 0.018407 0.018770 0.018770 58,595,331
Oct 25, 2023 0.018470 0.019268 0.018347 0.019110 0.019110 64,969,532
Oct 24, 2023 0.018565 0.019344 0.018285 0.018469 0.018469 87,809,042
Oct 23, 2023 0.017741 0.018692 0.017647 0.018565 0.018565 75,349,737
Oct 22, 2023 0.017063 0.017570 0.016833 0.017554 0.017554 53,526,980
Oct 21, 2023 0.016566 0.017215 0.016472 0.017062 0.017062 27,861,680
Oct 20, 2023 0.016289 0.016761 0.016117 0.016568 0.016568 29,220,004
Oct 19, 2023 0.016208 0.016289 0.016011 0.016289 0.016289 28,648,433
Oct 18, 2023 0.016569 0.016684 0.016142 0.016210 0.016210 27,207,063
Oct 17, 2023 0.016726 0.016733 0.016444 0.016568 0.016568 22,868,188
Oct 16, 2023 0.016480 0.017301 0.016447 0.016726 0.016726 29,742,438
Oct 15, 2023 0.016381 0.016655 0.016342 0.016480 0.016480 23,561,556
Oct 14, 2023 0.016384 0.016526 0.016341 0.016383 0.016383 20,370,587
Oct 13, 2023 0.016374 0.016517 0.016237 0.016384 0.016384 21,410,432
Oct 12, 2023 0.016202 0.016463 0.016102 0.016374 0.016374 26,451,243
Oct 11, 2023 0.016635 0.016688 0.016064 0.016202 0.016202 23,673,861
Oct 10, 2023 0.016540 0.016936 0.016518 0.016635 0.016635 23,548,170
Oct 9, 2023 0.017153 0.017163 0.016245 0.016542 0.016542 24,855,548
Oct 8, 2023 0.017018 0.017167 0.016895 0.017154 0.017154 20,469,354
Oct 7, 2023 0.016858 0.017046 0.016700 0.017018 0.017018 18,794,131
Oct 6, 2023 0.016640 0.016995 0.016576 0.016860 0.016860 19,509,604
Oct 5, 2023 0.016773 0.016828 0.016570 0.016640 0.016640 23,590,696
Oct 4, 2023 0.016863 0.016866 0.016403 0.016773 0.016773 28,940,738
Oct 3, 2023 0.016935 0.017272 0.016855 0.016862 0.016862 23,151,499
Oct 2, 2023 0.017483 0.017713 0.016803 0.016937 0.016937 30,253,136
Oct 1, 2023 0.017412 0.017576 0.017062 0.017484 0.017484 27,335,810
Sep 30, 2023 0.017051 0.017576 0.016966 0.017416 0.017416 29,877,396
Sep 29, 2023 0.016927 0.017065 0.016699 0.017051 0.017051 23,875,311
Sep 28, 2023 0.016377 0.016937 0.016377 0.016926 0.016926 22,899,958
Sep 27, 2023 0.016537 0.016827 0.016327 0.016376 0.016376 23,967,010
Sep 26, 2023 0.016752 0.016762 0.016450 0.016537 0.016537 23,608,155
Sep 25, 2023 0.016521 0.016830 0.016452 0.016754 0.016754 26,069,639
Sep 24, 2023 0.016995 0.017003 0.016502 0.016521 0.016521 20,248,432
Sep 23, 2023 0.017036 0.017103 0.016911 0.016995 0.016995 21,027,287
Sep 22, 2023 0.017130 0.017204 0.016982 0.017037 0.017037 22,339,496
Sep 21, 2023 0.017727 0.017948 0.017019 0.017131 0.017131 192,551,450
Sep 20, 2023 0.017708 0.017792 0.017344 0.017728 0.017728 25,695,809
Sep 19, 2023 0.017355 0.017853 0.017302 0.017708 0.017708 27,132,134
Sep 18, 2023 0.017124 0.017840 0.017036 0.017355 0.017355 31,333,595
Sep 17, 2023 0.017706 0.017731 0.017009 0.017124 0.017124 27,569,284
Sep 16, 2023 0.017875 0.018462 0.017607 0.017708 0.017708 42,031,279
Sep 15, 2023 0.017009 0.017880 0.016997 0.017874 0.017874 40,108,734
Sep 14, 2023 0.016612 0.017163 0.016226 0.017008 0.017008 34,094,955
Sep 13, 2023 0.016456 0.016955 0.015880 0.016605 0.016605 61,824,825
Sep 12, 2023 0.014768 0.016582 0.014713 0.016454 0.016454 91,063,012
Sep 11, 2023 0.015232 0.015253 0.014665 0.014770 0.014770 26,244,362
Sep 10, 2023 0.015575 0.015591 0.015087 0.015232 0.015232 22,597,024
Sep 9, 2023 0.015680 0.015737 0.015525 0.015575 0.015575 17,315,509
Sep 8, 2023 0.015769 0.015885 0.015481 0.015680 0.015680 21,831,943
Sep 7, 2023 0.015635 0.015812 0.015388 0.015768 0.015768 21,618,912
Sep 6, 2023 0.015650 0.015789 0.015310 0.015634 0.015634 28,692,670
Sep 5, 2023 0.015489 0.015664 0.015394 0.015649 0.015649 20,294,384
Sep 4, 2023 0.015532 0.015721 0.015318 0.015488 0.015488 20,297,345
Sep 3, 2023 0.015496 0.015711 0.015332 0.015535 0.015535 24,965,427
Sep 2, 2023 0.015526 0.015624 0.015411 0.015495 0.015495 19,021,492
Sep 1, 2023 0.015753 0.015843 0.015242 0.015526 0.015526 23,337,955
Aug 31, 2023 0.016249 0.016488 0.015639 0.015752 0.015752 24,414,548
Aug 30, 2023 0.016622 0.016684 0.016113 0.016250 0.016250 21,969,699
Aug 29, 2023 0.015958 0.016773 0.015582 0.016621 0.016621 28,827,861
Aug 28, 2023 0.015990 0.016146 0.015587 0.015958 0.015958 26,302,428
Aug 27, 2023 0.015860 0.016034 0.015794 0.015992 0.015992 19,385,096
Aug 26, 2023 0.016052 0.016147 0.015828 0.015860 0.015860 19,053,336
Aug 25, 2023 0.015883 0.016053 0.015713 0.016053 0.016053 23,309,138
Aug 24, 2023 0.016321 0.016420 0.015653 0.015883 0.015883 24,948,836
Aug 23, 2023 0.015970 0.016530 0.015834 0.016320 0.016320 24,460,892
Aug 22, 2023 0.016134 0.016139 0.015606 0.015973 0.015973 23,948,502
Aug 21, 2023 0.016399 0.016442 0.015865 0.016134 0.016134 29,324,983
Aug 20, 2023 0.016049 0.016443 0.016030 0.016403 0.016403 24,889,843
Aug 19, 2023 0.016047 0.016134 0.015776 0.016048 0.016048 22,679,917
Aug 18, 2023 0.015738 0.016116 0.015574 0.016047 0.016047 33,264,534
Aug 17, 2023 0.016871 0.017110 0.015180 0.015736 0.015736 43,218,902
Aug 16, 2023 0.017644 0.017668 0.016775 0.016871 0.016871 38,646,696
Aug 15, 2023 0.018584 0.018617 0.017564 0.017642 0.017642 31,341,927
Aug 14, 2023 0.018087 0.018765 0.018031 0.018581 0.018581 31,677,627
Aug 13, 2023 0.017910 0.018323 0.017910 0.018086 0.018086 27,006,446
Aug 12, 2023 0.018085 0.018116 0.017838 0.017909 0.017909 21,088,474
Aug 11, 2023 0.018074 0.018195 0.018012 0.018085 0.018085 24,853,712
Aug 10, 2023 0.017809 0.018172 0.017731 0.018074 0.018074 29,143,729
Aug 9, 2023 0.017928 0.018073 0.017737 0.017808 0.017808 26,779,405
Aug 8, 2023 0.017686 0.018114 0.017435 0.017927 0.017927 29,533,051
Aug 7, 2023 0.017701 0.017931 0.017362 0.017688 0.017688 27,565,562
Aug 6, 2023 0.017856 0.017999 0.017668 0.017701 0.017701 25,853,540
Aug 5, 2023 0.017872 0.017921 0.017739 0.017857 0.017857 23,655,642
Aug 4, 2023 0.017942 0.018062 0.017716 0.017873 0.017873 26,568,908
Aug 3, 2023 0.018250 0.018418 0.017921 0.017941 0.017941 31,143,269
Aug 2, 2023 0.018866 0.018971 0.018241 0.018250 0.018250 28,604,083
Aug 1, 2023 0.018635 0.018865 0.018197 0.018865 0.018865 33,293,855
Jul 31, 2023 0.018717 0.018896 0.018494 0.018635 0.018635 29,642,202
Jul 30, 2023 0.018883 0.018987 0.018404 0.018717 0.018717 32,042,854
Jul 29, 2023 0.018668 0.018899 0.018644 0.018883 0.018883 29,122,868
Jul 28, 2023 0.018541 0.018735 0.018343 0.018668 0.018668 28,504,866
Jul 27, 2023 0.018643 0.018787 0.018371 0.018540 0.018540 26,176,743
Jul 26, 2023 0.018551 0.018728 0.018325 0.018642 0.018642 27,924,357
Jul 25, 2023 0.018692 0.018692 0.018341 0.018554 0.018554 27,926,960
Jul 24, 2023 0.019617 0.019652 0.018448 0.018691 0.018691 36,677,479
Jul 23, 2023 0.019258 0.019857 0.019236 0.019619 0.019619 31,424,584
Jul 22, 2023 0.019298 0.019910 0.019127 0.019255 0.019255 36,961,493
Jul 21, 2023 0.019082 0.019490 0.018981 0.019297 0.019297 26,506,144
Jul 20, 2023 0.019107 0.019445 0.018929 0.019081 0.019081 33,095,969
Jul 19, 2023 0.019076 0.019445 0.018976 0.019108 0.019108 34,788,269
Jul 18, 2023 0.019428 0.019703 0.018933 0.019072 0.019072 33,546,551
Jul 17, 2023 0.019397 0.019674 0.018993 0.019430 0.019430 35,124,060
Jul 16, 2023 0.019647 0.019901 0.019323 0.019396 0.019396 34,254,512
Jul 15, 2023 0.019518 0.020108 0.019455 0.019644 0.019644 33,332,071
Jul 14, 2023 0.020252 0.020389 0.018992 0.019518 0.019518 50,903,532
Jul 13, 2023 0.019010 0.020255 0.018753 0.020254 0.020254 54,455,947
Jul 12, 2023 0.018802 0.019252 0.018630 0.019011 0.019011 32,993,338
Jul 11, 2023 0.018636 0.018809 0.018431 0.018802 0.018802 28,705,463
Jul 10, 2023 0.018573 0.018842 0.017971 0.018630 0.018630 34,353,780
Jul 9, 2023 0.018822 0.018894 0.018485 0.018569 0.018569 25,728,927
Jul 8, 2023 0.018658 0.018915 0.018501 0.018822 0.018822 27,774,094
Jul 7, 2023 0.018392 0.018755 0.018239 0.018658 0.018658 31,362,906
Jul 6, 2023 0.019223 0.019745 0.018387 0.018389 0.018389 39,244,043
Jul 5, 2023 0.019882 0.020129 0.018926 0.019224 0.019224 38,693,604
Jul 4, 2023 0.020435 0.020570 0.019757 0.019880 0.019880 36,641,146
Jul 3, 2023 0.020420 0.020885 0.020277 0.020436 0.020436 35,782,067
Jul 2, 2023 0.020555 0.020643 0.020060 0.020421 0.020421 41,133,020
Jul 1, 2023 0.019689 0.021217 0.019689 0.020560 0.020560 73,022,026
Jun 30, 2023 0.018791 0.020163 0.018506 0.019691 0.019691 76,300,299
Jun 29, 2023 0.018001 0.019348 0.017964 0.018797 0.018797 52,122,999
Jun 28, 2023 0.018962 0.019692 0.017820 0.018002 0.018002 79,600,947
Jun 27, 2023 0.018318 0.018985 0.018099 0.018961 0.018961 38,564,487
Jun 26, 2023 0.018412 0.019232 0.017738 0.018318 0.018318 53,627,572
Jun 25, 2023 0.018141 0.018734 0.018020 0.018414 0.018414 37,058,663
Jun 24, 2023 0.018698 0.018886 0.017937 0.018141 0.018141 47,142,486
Jun 23, 2023 0.016902 0.019744 0.016867 0.018688 0.018688 153,297,873
Jun 22, 2023 0.016435 0.017122 0.016307 0.016904 0.016904 49,562,025
Jun 21, 2023 0.015597 0.016476 0.015540 0.016435 0.016435 36,645,800
Jun 20, 2023 0.015153 0.015605 0.014695 0.015597 0.015597 29,893,040
Jun 19, 2023 0.014845 0.015212 0.014688 0.015152 0.015152 26,601,302
Jun 18, 2023 0.015011 0.015121 0.014800 0.014844 0.014844 24,844,110
Jun 17, 2023 0.014690 0.015237 0.014645 0.015012 0.015012 30,086,516
Jun 16, 2023 0.014982 0.014982 0.014416 0.014690 0.014690 50,029,914
Jun 15, 2023 0.015387 0.015684 0.014686 0.014982 0.014982 36,096,369
Jun 14, 2023 0.016035 0.016260 0.015237 0.015388 0.015388 27,611,899
Jun 13, 2023 0.015906 0.016347 0.015801 0.016035 0.016035 30,952,884
Jun 12, 2023 0.015803 0.015973 0.015405 0.015906 0.015906 27,949,634
Jun 11, 2023 0.015591 0.015952 0.015413 0.015802 0.015802 27,649,591
Jun 10, 2023 0.017084 0.017094 0.013634 0.015577 0.015577 75,552,200
Jun 9, 2023 0.017817 0.017817 0.016959 0.017084 0.017084 45,242,831
Jun 8, 2023 0.017746 0.018012 0.017455 0.017816 0.017816 30,835,507
Jun 7, 2023 0.018894 0.018894 0.017725 0.017745 0.017745 39,895,715
Jun 6, 2023 0.018543 0.019052 0.018164 0.018894 0.018894 36,626,363
Jun 5, 2023 0.019747 0.019768 0.018178 0.018542 0.018542 45,916,227
Jun 4, 2023 0.019960 0.020090 0.019723 0.019748 0.019748 27,984,705
Jun 3, 2023 0.019797 0.020107 0.019685 0.019960 0.019960 31,277,498
Jun 2, 2023 0.019735 0.020042 0.019545 0.019797 0.019797 33,071,908
Jun 1, 2023 0.020342 0.020442 0.019726 0.019735 0.019735 32,008,343
May 31, 2023 0.020901 0.020945 0.020232 0.020341 0.020341 31,504,975
May 30, 2023 0.020473 0.020988 0.020401 0.020901 0.020901 33,516,345
May 29, 2023 0.020443 0.020579 0.020190 0.020473 0.020473 32,322,935
May 28, 2023 0.020137 0.020527 0.020038 0.020444 0.020444 39,253,423
May 27, 2023 0.019264 0.020160 0.019256 0.020138 0.020138 32,356,305
May 26, 2023 0.019289 0.019321 0.019006 0.019261 0.019261 27,044,186
May 25, 2023 0.019459 0.019475 0.019044 0.019290 0.019290 27,428,537
May 24, 2023 0.019394 0.019486 0.018850 0.019461 0.019461 31,290,799
May 23, 2023 0.019291 0.019689 0.019265 0.019394 0.019394 26,429,679
May 22, 2023 0.018960 0.019428 0.018750 0.019287 0.019287 29,320,796
May 21, 2023 0.019421 0.019432 0.018884 0.018959 0.018959 23,030,862
May 20, 2023 0.019577 0.019588 0.019334 0.019421 0.019421 22,425,713
May 19, 2023 0.019513 0.019795 0.019403 0.019576 0.019576 26,774,417

Related Tickers

BTC-USD Bitcoin USD
67,267.99
+0.48%
 
ETH-USD Ethereum USD
3,112.42
+0.28%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
579.71
+0.11%
 
SOL-USD Solana USD
173.62
+0.67%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,112.66
+0.29%
 
XRP-USD XRP USD
0.52
-0.48%
 
TON11419-USD Toncoin USD
6.53
+1.46%
 
DOGE-USD Dogecoin USD
0.15
-0.49%
 
ADA-USD Cardano USD
0.48
-0.26%
 
SHIB-USD Shiba Inu USD
0.00
-0.35%
 
AVAX-USD Avalanche USD
36.87
-1.18%
 
WTRX-USD Wrapped TRON USD
0.12
-1.68%
 
TRX-USD TRON USD
0.12
-1.55%
 
WBTC-USD Wrapped Bitcoin USD
67,137.27
+0.13%
 
DOT-USD Polkadot USD
7.10
-1.28%
 
LINK-USD Chainlink USD
16.61
+1.93%
 
BCH-USD Bitcoin Cash USD
493.14
+1.41%
 
NEAR-USD NEAR Protocol USD
7.97
-1.43%
 
MATIC-USD Polygon USD
0.71
-1.70%
 
LTC-USD Litecoin USD
83.95
-0.64%
 
ICP-USD Internet Computer USD
13.19
-1.50%
 
LEO-USD UNUS SED LEO USD
5.91
-0.05%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.91
+4.68%
 
ETC-USD Ethereum Classic USD
28.42
-1.89%
 
RNDR-USD Render USD
10.61
+5.76%
 
WHBAR-USD Wrapped HBAR USD
0.11
-1.76%
 
HBAR-USD Hedera USD
0.11
-0.17%
 
PEPE24478-USD Pepe USD
0.00
-6.20%
 
APT21794-USD Aptos USD
8.54
-1.35%
 
WEETH-USD Wrapped eETH USD
3,229.72
+0.29%
 
BTCB-USD Bitcoin BEP2 USD
67,169.80
+0.16%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
IMX10603-USD Immutable USD
2.38
-1.83%
 
CRO-USD Cronos USD
0.12
-0.52%
 
ATOM-USD Cosmos USD
8.47
-2.24%
 
FIL-USD Filecoin USD
5.88
-0.63%
 
EZETH-USD Renzo Restaked ETH USD
3,061.48
+0.32%
 
MNT27075-USD Mantle USD
0.98
-1.55%
 
XLM-USD Stellar USD
0.11
-0.93%
 
AR-USD Arweave USD
47.16
-0.97%
 
OKB-USD OKB USD
50.07
-0.23%
 
STX4847-USD Stacks USD
2.05
-3.15%
 
GRT6719-USD The Graph USD
0.31
-1.65%
 
KAS-USD Kaspa USD
0.12
+1.30%
 
WBETH-USD Wrapped Beacon ETH USD
3,234.74
+0.46%
 
OP-USD Optimism USD
2.55
-1.45%
 
ARB11841-USD Arbitrum USD
1.01
-1.15%
 
TAO22974-USD Bittensor USD
389.05
+1.09%
 
MKR-USD Maker USD
2,805.71
-1.19%
 
WIF-USD dogwifhat USD
2.59
-7.77%
 
SUI20947-USD Sui USD
1.07
-0.51%
 
XMR-USD Monero USD
135.14
-0.72%
 
FTM-USD Fantom USD
0.88
+0.46%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
INJ-USD Injective USD
25.13
+0.39%
 
RUNE-USD THORChain USD
6.73
-1.94%
 
THETA-USD Theta Network USD
2.21
-0.77%
 
FET-USD Fetch.ai USD
2.31
-2.17%
 
FLOKI-USD FLOKI USD
0.00
-3.12%
 
BONK-USD Bonk USD
0.00
+13.47%
 
RETH-USD Rocket Pool ETH USD
3,444.57
+0.34%
 
TIA22861-USD Celestia USD
9.42
+0.53%
 
JUP29210-USD Jupiter USD
1.24
-3.12%
 
CORE23254-USD Core USD
1.85
-1.01%
 
SEI-USD Sei USD
0.55
-2.25%
 
LDO-USD Lido DAO USD
1.73
-5.72%
 
BGB-USD Bitget Token USD
1.11
+1.37%
 
ALGO-USD Algorand USD
0.18
-2.06%
 
ZBU-USD Zeebu USD
4.24
+0.21%
 
GALA-USD Gala USD
0.05
-1.94%
 
AKT-USD Akash Network USD
5.82
-2.57%
 
FLOW-USD Flow USD
0.90
+1.14%
 
BSV-USD Bitcoin SV USD
67.21
+1.70%
 
ONDO-USD Ondo USD
0.95
-6.79%
 
AAVE-USD Aave USD
87.67
-1.14%
 
BEAM28298-USD Beam USD
0.03
+5.01%
 
AGIX-USD SingularityNET USD
0.96
-1.99%
 
VBNB-USD Venus BNB USD
14.11
-0.07%
 
BTT-USD BitTorrent(New) USD
0.00
+0.35%
 
QNT-USD Quant USD
97.01
-0.43%
 
FLR-USD Flare USD
0.03
-1.39%
 
DYDX-USD dYdX (Native) USD
2.03
-1.78%
 
ENA-USD Ethena USD
0.74
+1.33%
 
NEO-USD Neo USD
15.48
-1.27%
 
EGLD-USD MultiversX USD
39.93
-1.93%
 
AXS-USD Axie Infinity USD
7.42
-0.96%
 
CHZ-USD Chiliz USD
0.12
-1.34%
 
WLD-USD Worldcoin USD
4.93
-1.58%
 
MSOL-USD Marinade Staked SOL USD
206.30
+0.50%
 
CHEEL-USD Cheelee USD
19.08
+0.30%
 
JASMY-USD JasmyCoin USD
0.02
+2.84%
 
XEC-USD eCash USD
0.00
+4.74%
 
SAND-USD The Sandbox USD
0.44
-0.75%
 
W-USD Wormhole USD
0.56
-0.81%
 
CFX-USD Conflux USD
0.23
+3.39%
 
KCS-USD KuCoin Token USD
9.76
-0.88%