CCC - CoinMarketCap USD

Monero USD (XMR-USD)

135.15 -1.05 (-0.77%)
As of 8:08 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 136.17 136.17 135.15 135.15 135.15 32,553,880
May 18, 2024 134.98 137.70 134.56 136.17 136.17 33,617,279
May 17, 2024 133.90 135.61 132.65 134.98 134.98 39,209,851
May 16, 2024 134.76 135.51 130.18 133.90 133.90 40,503,146
May 15, 2024 131.93 136.23 130.69 134.74 134.74 40,987,750
May 14, 2024 135.58 135.97 131.86 131.93 131.93 40,866,033
May 13, 2024 133.19 136.93 130.86 135.58 135.58 44,746,287
May 12, 2024 131.81 134.74 131.77 133.19 133.19 30,709,358
May 11, 2024 132.69 133.42 129.19 131.79 131.79 30,445,590
May 10, 2024 132.42 134.10 130.82 132.69 132.69 42,460,830
May 9, 2024 131.73 135.13 128.58 132.42 132.42 49,214,168
May 8, 2024 127.57 131.89 127.06 131.73 131.73 36,862,266
May 7, 2024 130.51 133.31 126.22 127.57 127.57 44,043,411
May 6, 2024 134.42 134.56 129.11 130.51 130.51 48,230,919
May 5, 2024 123.33 134.50 123.11 134.42 134.42 68,420,933
May 4, 2024 124.98 129.53 122.45 123.33 123.33 59,402,585
May 3, 2024 123.17 126.46 121.91 124.98 124.98 52,444,310
May 2, 2024 123.55 125.88 120.04 123.17 123.17 47,242,005
May 1, 2024 119.37 123.55 116.16 123.55 123.55 44,685,650
Apr 30, 2024 128.81 131.50 117.60 119.37 119.37 54,513,579
Apr 29, 2024 126.59 129.57 122.12 128.85 128.85 56,912,755
Apr 28, 2024 122.77 129.95 121.48 126.59 126.59 51,842,711
Apr 27, 2024 120.34 123.08 118.05 122.77 122.77 44,429,704
Apr 26, 2024 119.99 122.44 119.14 120.34 120.34 41,040,019
Apr 25, 2024 118.84 121.72 116.96 119.99 119.99 40,036,017
Apr 24, 2024 121.45 122.22 118.21 118.84 118.84 37,672,747
Apr 23, 2024 121.12 124.06 120.15 121.45 121.45 43,333,346
Apr 22, 2024 118.64 124.00 118.62 121.12 121.12 49,875,941
Apr 21, 2024 122.17 125.09 115.95 118.65 118.65 42,316,809
Apr 20, 2024 117.05 122.18 116.60 122.17 122.17 34,816,417
Apr 19, 2024 116.43 121.67 110.77 117.05 117.05 54,754,142
Apr 18, 2024 117.15 119.18 112.91 116.43 116.43 48,262,837
Apr 17, 2024 121.84 125.17 116.19 117.15 117.15 56,017,109
Apr 16, 2024 123.29 123.97 114.28 121.84 121.84 51,834,944
Apr 15, 2024 121.53 127.29 117.55 123.29 123.29 54,461,578
Apr 14, 2024 115.68 123.25 113.11 121.53 121.53 51,839,602
Apr 13, 2024 123.00 129.00 105.43 115.68 115.68 49,104,520
Apr 12, 2024 133.37 134.95 117.23 123.00 123.00 53,508,223
Apr 11, 2024 133.53 135.81 132.01 133.37 133.37 42,712,494
Apr 10, 2024 133.52 136.73 130.35 133.58 133.58 45,282,439
Apr 9, 2024 136.76 139.80 130.15 133.52 133.52 56,606,307
Apr 8, 2024 131.32 136.76 130.28 136.76 136.76 56,297,846
Apr 7, 2024 131.86 135.30 128.56 131.32 131.32 43,005,732
Apr 6, 2024 126.76 132.69 126.70 131.86 131.86 35,975,653
Apr 5, 2024 131.65 132.25 125.22 126.76 126.76 46,037,391
Apr 4, 2024 128.82 132.06 127.56 131.65 131.65 62,135,241
Apr 3, 2024 122.15 129.69 120.26 128.82 128.82 60,635,247
Apr 2, 2024 123.14 123.60 117.03 122.15 122.15 58,963,398
Apr 1, 2024 128.29 129.39 120.04 123.14 123.14 57,048,077
Mar 31, 2024 129.12 129.87 127.47 128.29 128.29 41,670,191
Mar 30, 2024 132.51 133.55 126.80 129.12 129.12 58,881,074
Mar 29, 2024 135.06 137.17 129.66 132.51 132.51 49,952,151
Mar 28, 2024 137.92 139.90 134.91 135.06 135.06 50,342,353
Mar 27, 2024 135.33 141.34 134.21 137.92 137.92 68,147,773
Mar 26, 2024 142.59 143.61 133.45 135.33 135.33 73,114,758
Mar 25, 2024 141.89 143.42 139.91 142.59 142.59 46,518,086
Mar 24, 2024 138.91 143.73 138.85 141.89 141.89 46,383,807
Mar 23, 2024 134.78 139.93 133.60 138.91 138.91 42,375,980
Mar 22, 2024 138.21 140.75 131.27 134.78 134.78 45,802,437
Mar 21, 2024 139.61 144.30 137.72 138.21 138.21 58,439,916
Mar 20, 2024 133.99 142.72 129.31 139.61 139.61 59,442,114
Mar 19, 2024 141.04 141.35 128.61 133.99 133.99 55,669,001
Mar 18, 2024 140.99 141.67 136.63 141.04 141.04 50,287,932
Mar 17, 2024 139.51 145.22 136.61 140.99 140.99 52,806,847
Mar 16, 2024 142.04 148.72 135.09 139.51 139.51 52,162,541
Mar 15, 2024 146.61 147.46 138.77 142.04 142.04 68,320,297
Mar 14, 2024 150.22 151.06 140.72 146.61 146.61 69,695,577
Mar 13, 2024 145.11 150.50 144.42 150.22 150.22 67,768,461
Mar 12, 2024 145.21 147.25 142.85 145.11 145.11 70,751,333
Mar 11, 2024 146.60 146.83 142.62 145.21 145.21 74,690,585
Mar 10, 2024 143.84 148.56 142.40 146.61 146.61 52,976,238
Mar 9, 2024 147.37 148.95 143.75 143.84 143.84 49,472,434
Mar 8, 2024 144.28 151.00 143.22 147.37 147.37 63,772,091
Mar 7, 2024 143.93 148.75 138.27 144.28 144.28 75,104,195
Mar 6, 2024 141.46 151.53 138.64 143.93 143.93 87,199,566
Mar 5, 2024 150.07 151.00 134.51 141.45 141.45 85,810,399
Mar 4, 2024 150.56 151.12 143.59 150.01 150.01 74,473,323
Mar 3, 2024 144.98 151.74 143.79 150.08 150.08 65,555,314
Mar 2, 2024 142.88 145.17 140.14 144.64 144.64 56,078,732
Mar 1, 2024 137.14 145.03 136.42 142.99 142.99 67,209,799
Feb 29, 2024 133.82 141.01 133.22 137.17 137.17 66,793,524
Feb 28, 2024 130.07 139.95 130.01 133.89 133.89 65,006,893
Feb 27, 2024 129.60 130.35 129.60 130.06 130.06 72,506,717
Feb 26, 2024 129.17 129.89 128.42 129.61 129.61 53,208,623
Feb 25, 2024 123.89 129.35 123.06 129.17 129.17 597,868,068
Feb 24, 2024 123.79 125.14 122.10 123.88 123.88 92,062,852
Feb 23, 2024 124.04 124.59 120.90 123.84 123.84 93,773,418
Feb 22, 2024 123.11 124.82 121.26 124.04 124.04 102,663,823
Feb 21, 2024 123.88 125.54 116.75 123.05 123.05 50,491,156
Feb 20, 2024 112.93 125.22 112.27 123.83 123.83 61,973,008
Feb 19, 2024 122.18 123.01 109.61 112.91 112.91 88,708,662
Feb 18, 2024 120.94 123.17 118.89 122.19 122.19 56,685,675
Feb 17, 2024 122.76 122.76 118.64 120.81 120.81 49,581,822
Feb 16, 2024 125.83 128.90 120.44 122.75 122.75 68,839,222
Feb 15, 2024 127.90 129.10 124.77 125.84 125.84 76,833,545
Feb 14, 2024 127.84 131.72 126.61 127.90 127.90 85,826,714
Feb 13, 2024 126.30 128.73 122.37 127.81 127.81 101,751,450
Feb 12, 2024 120.65 128.28 118.19 126.22 126.22 94,789,690
Feb 11, 2024 119.21 122.96 117.28 120.61 120.61 80,624,208
Feb 10, 2024 121.89 123.30 115.56 119.21 119.21 76,698,211
Feb 9, 2024 128.20 129.07 120.03 121.92 121.92 106,467,375
Feb 8, 2024 129.93 131.46 118.23 127.91 127.91 123,335,948
Feb 7, 2024 105.00 133.92 104.14 129.95 129.95 248,072,044
Feb 6, 2024 165.29 166.54 101.14 104.98 104.98 294,363,740
Feb 5, 2024 165.79 167.88 163.53 165.36 165.36 62,301,595
Feb 4, 2024 165.30 167.76 164.98 165.79 165.79 50,184,533
Feb 3, 2024 168.70 169.68 162.48 165.30 165.30 61,447,556
Feb 2, 2024 166.43 171.06 165.56 168.65 168.65 78,864,556
Feb 1, 2024 163.86 169.11 163.76 166.48 166.48 89,982,885
Jan 31, 2024 160.26 166.71 158.47 163.86 163.86 93,429,077
Jan 30, 2024 168.08 171.89 159.92 160.29 160.29 89,822,870
Jan 29, 2024 160.76 169.66 159.91 168.08 168.08 81,614,008
Jan 28, 2024 160.42 162.29 158.94 160.76 160.76 55,953,172
Jan 27, 2024 159.40 161.92 157.54 160.43 160.43 48,847,332
Jan 26, 2024 157.43 162.22 156.03 159.44 159.44 78,724,937
Jan 25, 2024 152.55 157.70 152.00 157.44 157.44 67,740,826
Jan 24, 2024 150.26 155.53 148.90 152.54 152.54 68,408,926
Jan 23, 2024 150.67 154.74 146.60 150.25 150.25 73,484,594
Jan 22, 2024 157.55 159.87 149.73 150.67 150.67 104,392,987
Jan 21, 2024 156.57 163.20 155.18 157.50 157.50 96,097,956
Jan 20, 2024 158.17 159.42 155.88 156.57 156.57 78,692,419
Jan 19, 2024 153.03 158.72 150.15 158.16 158.16 89,888,194
Jan 18, 2024 157.64 163.77 151.81 153.01 153.01 105,190,466
Jan 17, 2024 157.38 160.32 155.72 157.66 157.66 102,683,719
Jan 16, 2024 156.88 159.97 153.92 157.42 157.42 95,139,309
Jan 15, 2024 154.11 158.64 153.30 156.82 156.82 109,454,535
Jan 14, 2024 155.56 159.74 153.16 154.16 154.16 80,484,737
Jan 13, 2024 151.80 156.41 148.64 155.55 155.55 89,285,151
Jan 12, 2024 152.75 161.87 149.56 151.80 151.80 130,227,726
Jan 11, 2024 149.07 154.62 148.48 152.84 152.84 140,890,853
Jan 10, 2024 144.32 151.43 143.78 149.02 149.02 113,385,741
Jan 9, 2024 148.17 148.63 142.91 144.32 144.32 105,887,540
Jan 8, 2024 146.13 154.00 144.03 148.18 148.18 132,272,184
Jan 7, 2024 152.73 155.17 145.56 146.12 146.12 75,045,189
Jan 6, 2024 155.91 158.62 150.89 152.72 152.72 115,566,927
Jan 5, 2024 164.68 164.79 154.72 155.90 155.90 142,505,652
Jan 4, 2024 154.59 164.73 151.17 164.68 164.68 156,700,150
Jan 3, 2024 167.78 169.54 154.40 154.58 154.58 139,776,301
Jan 2, 2024 169.63 174.19 167.53 167.79 167.79 127,652,130
Jan 1, 2024 165.02 169.61 163.56 169.61 169.61 70,363,491
Dec 31, 2023 165.76 167.61 163.95 165.03 165.03 75,294,706
Dec 30, 2023 166.70 168.99 162.80 165.77 165.77 91,670,211
Dec 29, 2023 175.26 176.29 163.14 166.70 166.70 144,572,667
Dec 28, 2023 175.53 180.39 173.25 175.26 175.26 138,469,381
Dec 27, 2023 174.06 176.29 172.84 175.49 175.49 91,528,417
Dec 26, 2023 174.55 176.51 171.19 174.09 174.09 86,518,789
Dec 25, 2023 171.42 174.81 170.76 174.56 174.56 72,328,561
Dec 24, 2023 178.51 179.08 171.18 171.41 171.41 81,640,007
Dec 23, 2023 176.84 178.97 174.94 178.51 178.51 82,650,397
Dec 22, 2023 173.17 176.87 171.28 176.85 176.85 107,972,592
Dec 21, 2023 174.55 176.14 172.51 173.16 173.16 89,647,488
Dec 20, 2023 170.90 174.91 170.80 174.55 174.55 93,878,761
Dec 19, 2023 173.57 175.71 168.09 170.89 170.89 105,594,086
Dec 18, 2023 167.80 173.64 166.56 173.56 173.56 111,429,021
Dec 17, 2023 168.88 170.31 167.29 167.80 167.80 76,627,752
Dec 16, 2023 168.23 172.13 167.41 168.88 168.88 87,411,878
Dec 15, 2023 168.07 172.64 167.90 168.24 168.24 105,315,712
Dec 14, 2023 169.24 169.25 166.62 168.08 168.08 92,973,726
Dec 13, 2023 170.79 170.79 167.45 169.25 169.25 99,546,875
Dec 12, 2023 171.68 173.09 168.36 170.79 170.79 103,034,142
Dec 11, 2023 175.77 176.44 164.74 171.66 171.66 123,692,736
Dec 10, 2023 175.02 178.49 174.91 175.76 175.76 81,518,301
Dec 9, 2023 174.18 176.81 174.09 174.99 174.99 89,164,506
Dec 8, 2023 173.00 175.41 172.35 174.19 174.19 113,598,756
Dec 7, 2023 170.69 176.95 170.34 173.00 173.00 100,270,470
Dec 6, 2023 171.43 173.87 170.46 170.64 170.64 104,940,940
Dec 5, 2023 170.48 172.27 167.94 171.44 171.44 100,741,920
Dec 4, 2023 172.25 174.21 167.04 170.47 170.47 111,965,055
Dec 3, 2023 172.67 173.42 170.71 172.26 172.26 69,999,790
Dec 2, 2023 171.57 173.67 170.67 172.68 172.68 83,989,216
Dec 1, 2023 169.77 171.86 169.28 171.57 171.57 83,821,876
Nov 30, 2023 165.97 170.23 165.93 169.79 169.79 76,512,145
Nov 29, 2023 167.76 167.83 165.11 165.96 165.96 81,460,215
Nov 28, 2023 165.54 167.91 164.28 167.74 167.74 76,428,348
Nov 27, 2023 169.50 170.32 165.15 165.53 165.53 86,930,868
Nov 26, 2023 172.02 172.93 168.23 169.54 169.54 59,499,987
Nov 25, 2023 170.47 172.74 169.87 172.02 172.02 67,521,431
Nov 24, 2023 166.08 171.28 165.93 170.46 170.46 84,379,576
Nov 23, 2023 163.22 167.82 163.14 166.09 166.09 82,643,484
Nov 22, 2023 159.22 163.89 158.72 163.28 163.28 86,263,978
Nov 21, 2023 163.19 165.78 158.56 159.26 159.26 84,676,092
Nov 20, 2023 164.16 164.98 162.17 163.23 163.23 67,592,443
Nov 19, 2023 160.81 164.28 159.70 164.19 164.19 55,034,009
Nov 18, 2023 162.71 162.85 159.51 160.80 160.80 65,270,321
Nov 17, 2023 160.83 167.01 160.64 162.70 162.70 114,301,735
Nov 16, 2023 161.02 162.76 157.68 160.79 160.79 96,827,653
Nov 15, 2023 163.26 166.47 158.46 161.01 161.01 101,369,551
Nov 14, 2023 162.97 166.40 160.06 163.26 163.26 78,507,177
Nov 13, 2023 171.15 172.88 163.01 163.01 163.01 82,389,570
Nov 12, 2023 169.22 171.51 166.92 171.12 171.12 80,788,515
Nov 11, 2023 171.09 172.09 168.25 169.24 169.24 102,537,913
Nov 10, 2023 170.14 173.63 167.39 171.15 171.15 108,566,608
Nov 9, 2023 167.32 171.04 160.14 170.14 170.14 130,627,064
Nov 8, 2023 166.13 167.76 164.59 167.32 167.32 103,968,396
Nov 7, 2023 165.35 168.18 162.22 166.13 166.13 106,896,188
Nov 6, 2023 169.69 169.69 164.73 165.37 165.37 65,232,788
Nov 5, 2023 168.39 170.89 167.82 169.69 169.69 46,465,914
Nov 4, 2023 170.86 171.70 165.68 168.40 168.40 46,764,927
Nov 3, 2023 171.01 173.16 168.92 170.85 170.85 94,459,011
Nov 2, 2023 171.64 172.46 167.90 171.01 171.01 114,415,103
Nov 1, 2023 172.34 172.92 169.65 171.64 171.64 100,274,579
Oct 31, 2023 172.65 173.79 169.10 172.36 172.36 78,738,525
Oct 30, 2023 174.32 174.74 165.00 172.63 172.63 128,765,441
Oct 29, 2023 162.19 174.38 160.23 174.35 174.35 115,729,916
Oct 28, 2023 160.90 162.62 159.78 162.19 162.19 49,948,616
Oct 27, 2023 159.65 161.07 157.06 160.89 160.89 76,714,216
Oct 26, 2023 160.05 162.42 156.94 159.65 159.65 84,040,515
Oct 25, 2023 158.05 160.49 154.75 160.01 160.01 87,869,552
Oct 24, 2023 160.88 163.50 156.88 158.01 158.01 111,442,768
Oct 23, 2023 158.34 161.37 157.06 160.90 160.90 99,491,037
Oct 22, 2023 157.98 160.01 156.73 158.96 158.96 58,618,180
Oct 21, 2023 154.82 158.07 154.40 157.97 157.97 46,945,848
Oct 20, 2023 152.45 157.14 152.02 154.82 154.82 73,620,094
Oct 19, 2023 149.79 152.41 147.04 152.41 152.41 64,232,306
Oct 18, 2023 150.52 152.44 149.80 149.80 149.80 49,751,092
Oct 17, 2023 152.53 152.53 149.57 150.52 150.52 59,794,609
Oct 16, 2023 152.44 153.52 151.16 152.54 152.54 64,382,308
Oct 15, 2023 152.83 153.47 152.17 152.45 152.45 31,895,675
Oct 14, 2023 153.58 154.28 151.85 152.83 152.83 33,344,438
Oct 13, 2023 152.34 154.37 151.05 153.59 153.59 51,282,283
Oct 12, 2023 153.85 154.34 151.02 152.34 152.34 65,445,853
Oct 11, 2023 152.22 153.93 150.97 153.84 153.84 61,162,383
Oct 10, 2023 153.79 154.47 152.10 152.22 152.22 54,504,811
Oct 9, 2023 156.19 156.19 151.91 153.80 153.80 61,203,300
Oct 8, 2023 155.22 156.48 153.76 156.19 156.19 59,858,985
Oct 7, 2023 151.99 155.25 151.10 155.21 155.21 61,159,796
Oct 6, 2023 149.62 152.67 148.64 151.99 151.99 49,535,004
Oct 5, 2023 150.47 151.33 148.57 149.62 149.62 55,704,972
Oct 4, 2023 147.17 150.70 145.94 150.47 150.47 59,400,400
Oct 3, 2023 146.19 147.81 145.17 147.15 147.15 49,389,643
Oct 2, 2023 149.16 149.99 145.49 146.20 146.20 62,225,244
Oct 1, 2023 146.55 149.75 145.85 149.16 149.16 68,116,546
Sep 30, 2023 146.84 148.07 145.31 146.55 146.55 40,874,840
Sep 29, 2023 146.08 146.84 144.94 146.84 146.84 36,492,709
Sep 28, 2023 146.43 147.47 145.44 146.06 146.06 44,650,519
Sep 27, 2023 144.81 146.58 144.24 146.43 146.43 46,912,869
Sep 26, 2023 144.45 145.21 143.24 144.82 144.82 41,884,784
Sep 25, 2023 143.74 145.44 143.16 144.45 144.45 42,685,360
Sep 24, 2023 141.79 144.43 141.71 143.73 143.73 32,559,994
Sep 23, 2023 145.05 145.51 141.69 141.80 141.80 33,917,253
Sep 22, 2023 145.20 146.90 144.66 145.06 145.06 38,471,061
Sep 21, 2023 148.11 148.26 145.19 145.20 145.20 42,424,759
Sep 20, 2023 147.70 148.40 145.99 148.12 148.12 46,811,934
Sep 19, 2023 145.77 148.55 145.72 147.70 147.70 39,757,092
Sep 18, 2023 145.79 147.98 145.05 145.77 145.77 45,155,110
Sep 17, 2023 144.60 146.15 143.45 145.80 145.80 31,255,846
Sep 16, 2023 147.36 148.03 144.28 144.62 144.62 34,872,985
Sep 15, 2023 146.36 149.15 146.36 147.35 147.35 57,280,169
Sep 14, 2023 143.12 147.06 142.31 146.33 146.33 44,084,896
Sep 13, 2023 140.81 144.64 140.55 143.12 143.12 54,374,646
Sep 12, 2023 139.93 142.85 139.29 140.80 140.80 57,433,672
Sep 11, 2023 142.89 143.62 138.18 139.93 139.93 58,031,716
Sep 10, 2023 143.41 143.79 141.83 142.89 142.89 33,705,148
Sep 9, 2023 143.90 144.00 142.32 143.41 143.41 35,896,666
Sep 8, 2023 143.26 144.12 140.93 143.89 143.89 46,927,009
Sep 7, 2023 142.11 143.28 141.17 143.25 143.25 62,422,431
Sep 6, 2023 137.78 142.64 137.64 142.11 142.11 67,734,044
Sep 5, 2023 141.18 141.30 137.67 137.78 137.78 54,468,002
Sep 4, 2023 140.84 143.77 140.78 141.17 141.17 63,835,398
Sep 3, 2023 140.09 141.39 139.30 140.84 140.84 49,564,266
Sep 2, 2023 140.82 141.63 139.27 140.08 140.08 51,308,059
Sep 1, 2023 142.98 144.62 139.13 140.82 140.82 68,834,516
Aug 31, 2023 142.00 144.63 141.00 142.97 142.97 92,560,649
Aug 30, 2023 146.84 148.15 140.88 141.97 141.97 87,057,473
Aug 29, 2023 145.24 148.37 143.02 146.84 146.84 78,887,119
Aug 28, 2023 145.36 146.51 142.70 145.25 145.25 81,936,691
Aug 27, 2023 142.98 145.71 142.78 145.36 145.36 62,152,300
Aug 26, 2023 139.97 144.86 139.97 142.97 142.97 78,233,910
Aug 25, 2023 138.41 140.17 137.16 139.90 139.90 62,511,772
Aug 24, 2023 142.96 143.05 135.83 138.40 138.40 82,925,509
Aug 23, 2023 145.40 146.24 142.59 142.96 142.96 67,806,764
Aug 22, 2023 149.56 149.76 143.54 145.42 145.42 68,550,651
Aug 21, 2023 147.29 149.65 145.17 149.55 149.55 67,633,622
Aug 20, 2023 144.23 149.04 143.58 147.29 147.29 61,194,259
Aug 19, 2023 143.50 145.18 143.15 144.23 144.23 46,899,246
Aug 18, 2023 141.71 145.08 141.32 143.49 143.49 74,321,961
Aug 17, 2023 153.92 154.51 137.68 141.69 141.69 95,580,859
Aug 16, 2023 155.26 156.18 152.92 153.92 153.92 91,925,932
Aug 15, 2023 158.33 158.55 154.94 155.26 155.26 70,108,161
Aug 14, 2023 158.23 159.78 158.00 158.31 158.31 91,093,263
Aug 13, 2023 157.75 159.56 157.10 158.23 158.23 75,273,703
Aug 12, 2023 156.79 158.04 156.58 157.72 157.72 75,281,080
Aug 11, 2023 155.99 157.89 155.87 156.79 156.79 81,873,242
Aug 10, 2023 157.20 157.45 154.41 155.99 155.99 97,252,803
Aug 9, 2023 158.88 159.50 156.62 157.20 157.20 78,453,875
Aug 8, 2023 158.27 160.09 157.78 158.89 158.89 85,841,743
Aug 7, 2023 159.62 160.63 157.29 158.29 158.29 82,770,526
Aug 6, 2023 159.52 160.91 159.23 159.63 159.63 72,981,325
Aug 5, 2023 158.41 161.14 157.84 159.51 159.51 86,465,174
Aug 4, 2023 160.35 161.70 157.34 158.41 158.41 99,473,749
Aug 3, 2023 159.88 161.57 159.76 160.36 160.36 85,629,319
Aug 2, 2023 160.24 160.90 159.21 159.85 159.85 81,942,144
Aug 1, 2023 161.26 163.42 157.59 160.27 160.27 117,119,417
Jul 31, 2023 160.27 161.77 159.76 161.26 161.26 61,802,657
Jul 30, 2023 163.20 163.72 158.60 160.26 160.26 52,968,179
Jul 29, 2023 163.27 164.15 162.19 163.20 163.20 73,361,895
Jul 28, 2023 162.15 164.45 161.93 163.31 163.31 108,313,267
Jul 27, 2023 163.01 164.08 161.40 162.15 162.15 106,574,136
Jul 26, 2023 162.76 163.52 161.31 163.01 163.01 94,831,356
Jul 25, 2023 160.87 163.07 160.06 162.75 162.75 82,517,267
Jul 24, 2023 163.71 164.55 160.26 160.86 160.86 107,304,657
Jul 23, 2023 162.21 166.26 161.58 163.70 163.70 97,150,671
Jul 22, 2023 162.05 163.74 161.37 162.18 162.18 94,156,998
Jul 21, 2023 165.80 166.15 160.95 162.04 162.04 108,451,552
Jul 20, 2023 165.84 170.03 163.33 165.80 165.80 103,073,885
Jul 19, 2023 166.95 170.03 165.44 165.84 165.84 111,704,691
Jul 18, 2023 168.19 168.66 164.41 166.94 166.94 83,139,882
Jul 17, 2023 165.43 168.88 163.58 168.22 168.22 67,699,721
Jul 16, 2023 164.74 166.16 163.24 165.42 165.42 52,878,375
Jul 15, 2023 160.52 166.16 158.89 164.75 164.75 59,269,011
Jul 14, 2023 165.25 166.51 156.57 160.50 160.50 89,399,473
Jul 13, 2023 163.60 167.65 161.90 165.17 165.17 82,025,235
Jul 12, 2023 165.32 165.43 163.17 163.59 163.59 61,801,825
Jul 11, 2023 163.61 165.63 163.11 165.32 165.32 53,734,568
Jul 10, 2023 165.89 166.62 163.25 163.62 163.62 64,543,654
Jul 9, 2023 167.33 168.77 165.23 165.88 165.88 49,131,929
Jul 8, 2023 165.40 168.69 165.26 167.32 167.32 61,057,981
Jul 7, 2023 165.72 168.40 163.91 165.38 165.38 56,033,819
Jul 6, 2023 166.84 169.37 164.04 165.72 165.72 61,931,306
Jul 5, 2023 166.16 169.42 161.89 166.86 166.86 66,323,179
Jul 4, 2023 168.92 171.09 166.15 166.15 166.15 63,241,835
Jul 3, 2023 168.61 172.17 167.49 168.91 168.91 119,292,376
Jul 2, 2023 167.01 168.60 163.37 168.60 168.60 58,416,450
Jul 1, 2023 168.28 169.09 166.76 167.01 167.01 53,381,458
Jun 30, 2023 163.85 169.54 161.09 168.28 168.28 97,227,903
Jun 29, 2023 164.71 167.49 161.05 163.86 163.86 63,294,545
Jun 28, 2023 167.80 170.43 163.34 164.71 164.71 78,201,764
Jun 27, 2023 163.58 170.66 163.56 167.80 167.80 90,812,269
Jun 26, 2023 163.42 165.83 158.79 163.56 163.56 104,641,325
Jun 25, 2023 156.66 166.26 156.12 163.44 163.44 96,768,900
Jun 24, 2023 154.49 159.77 153.47 156.66 156.66 96,662,370
Jun 23, 2023 150.12 155.50 149.09 154.47 154.47 84,411,674
Jun 22, 2023 145.11 153.03 145.03 150.12 150.12 87,388,426
Jun 21, 2023 141.92 145.89 141.29 145.12 145.12 76,182,961
Jun 20, 2023 138.30 142.84 137.29 141.93 141.93 74,900,126
Jun 19, 2023 137.26 139.43 136.26 138.30 138.30 52,851,932
Jun 18, 2023 136.46 141.13 136.25 137.25 137.25 60,545,253
Jun 17, 2023 134.47 136.95 134.47 136.47 136.47 35,318,519
Jun 16, 2023 134.46 137.34 132.56 134.45 134.45 53,841,385
Jun 15, 2023 133.89 135.02 131.53 134.47 134.47 64,397,672
Jun 14, 2023 136.61 137.22 131.53 133.90 133.90 68,784,559
Jun 13, 2023 140.20 141.00 136.61 136.61 136.61 83,731,831
Jun 12, 2023 138.12 140.80 135.87 140.20 140.20 77,701,627
Jun 11, 2023 137.81 138.91 135.70 138.16 138.16 39,307,804
Jun 10, 2023 143.08 143.79 127.87 137.81 137.81 92,419,685
Jun 9, 2023 142.67 143.40 140.97 143.05 143.05 52,539,231
Jun 8, 2023 145.14 145.86 142.48 142.66 142.66 56,664,638
Jun 7, 2023 147.27 148.26 143.58 145.14 145.14 58,853,339
Jun 6, 2023 141.34 147.48 138.94 147.28 147.28 71,815,798
Jun 5, 2023 148.20 148.52 137.74 141.34 141.34 69,557,195
Jun 4, 2023 148.41 150.09 148.11 148.22 148.22 49,400,247
Jun 3, 2023 146.06 148.59 145.75 148.41 148.41 47,412,003
Jun 2, 2023 146.51 147.56 144.95 146.05 146.05 65,336,730
Jun 1, 2023 146.08 148.65 145.13 146.52 146.52 71,286,765
May 31, 2023 153.01 153.58 144.97 146.07 146.07 67,323,199
May 30, 2023 153.94 154.66 152.50 153.01 153.01 63,501,596
May 29, 2023 155.41 156.59 153.07 153.94 153.94 77,982,340
May 28, 2023 151.34 156.44 151.15 155.41 155.41 64,083,848
May 27, 2023 150.64 151.51 150.46 151.35 151.35 32,458,940
May 26, 2023 151.16 151.86 150.51 150.63 150.63 46,037,808
May 25, 2023 150.09 151.67 149.21 151.19 151.19 68,904,228
May 24, 2023 151.58 151.88 148.23 150.07 150.07 51,909,029
May 23, 2023 151.48 152.99 151.10 151.58 151.58 54,992,068
May 22, 2023 150.16 152.73 149.38 151.47 151.47 50,435,171
May 21, 2023 150.35 150.80 149.39 150.17 150.17 33,780,929
May 20, 2023 150.41 151.64 149.84 150.35 150.35 37,632,428
May 19, 2023 151.03 152.44 149.95 150.40 150.40 43,947,726

Related Tickers

BTC-USD Bitcoin USD
67,237.23
+0.36%
 
ETH-USD Ethereum USD
3,112.58
+0.12%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
BNB-USD BNB USD
579.70
-0.05%
 
SOL-USD Solana USD
173.94
+0.65%
 
USDC-USD USD Coin USD
1.00
+0.02%
 
STETH-USD Lido Staked ETH USD
3,111.31
+0.34%
 
XRP-USD XRP USD
0.52
-0.53%
 
TON11419-USD Toncoin USD
6.51
+1.31%
 
DOGE-USD Dogecoin USD
0.15
-0.88%
 
ADA-USD Cardano USD
0.48
-0.34%
 
SHIB-USD Shiba Inu USD
0.00
-0.57%
 
AVAX-USD Avalanche USD
36.84
-1.20%
 
WTRX-USD Wrapped TRON USD
0.12
-1.71%
 
TRX-USD TRON USD
0.12
-1.59%
 
WBTC-USD Wrapped Bitcoin USD
67,191.47
+0.36%
 
DOT-USD Polkadot USD
7.11
-1.43%
 
LINK-USD Chainlink USD
16.64
+1.98%
 
BCH-USD Bitcoin Cash USD
491.20
+1.00%
 
NEAR-USD NEAR Protocol USD
7.93
-1.61%
 
MATIC-USD Polygon USD
0.71
-2.09%
 
LTC-USD Litecoin USD
83.87
-0.81%
 
ICP-USD Internet Computer USD
13.18
-1.29%
 
LEO-USD UNUS SED LEO USD
5.89
-0.41%
 
DAI-USD Dai USD
1.00
-0.02%
 
UNI7083-USD Uniswap USD
7.90
+4.31%
 
ETC-USD Ethereum Classic USD
28.39
-2.04%
 
RNDR-USD Render USD
10.60
+5.80%
 
WHBAR-USD Wrapped HBAR USD
0.11
-1.82%
 
HBAR-USD Hedera USD
0.11
-0.23%
 
PEPE24478-USD Pepe USD
0.00
-6.12%
 
APT21794-USD Aptos USD
8.54
-1.35%
 
WEETH-USD Wrapped eETH USD
3,229.98
+0.30%
 
BTCB-USD Bitcoin BEP2 USD
67,204.67
+0.35%
 
FDUSD-USD First Digital USD USD
1.00
-0.09%
 
IMX10603-USD Immutable USD
2.37
-1.68%
 
ATOM-USD Cosmos USD
8.48
-2.27%
 
CRO-USD Cronos USD
0.12
-0.55%
 
FIL-USD Filecoin USD
5.87
-1.10%
 
EZETH-USD Renzo Restaked ETH USD
3,061.15
+0.30%
 
MNT27075-USD Mantle USD
0.97
-1.93%
 
XLM-USD Stellar USD
0.11
-0.94%
 
AR-USD Arweave USD
47.16
-0.38%
 
OKB-USD OKB USD
50.07
-0.26%
 
STX4847-USD Stacks USD
2.05
-3.24%
 
GRT6719-USD The Graph USD
0.31
-1.59%
 
KAS-USD Kaspa USD
0.12
+1.40%
 
WBETH-USD Wrapped Beacon ETH USD
3,233.82
+0.18%
 
OP-USD Optimism USD
2.55
-1.19%
 
ARB11841-USD Arbitrum USD
1.01
-1.01%
 
TAO22974-USD Bittensor USD
392.63
+1.74%
 
MKR-USD Maker USD
2,804.79
-1.37%
 
WIF-USD dogwifhat USD
2.58
-7.61%
 
VET-USD VeChain USD
0.04
-2.04%
 
SUI20947-USD Sui USD
1.07
-0.38%
 
FTM-USD Fantom USD
0.88
+1.27%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
25.03
+0.38%
 
RUNE-USD THORChain USD
6.72
-2.30%
 
THETA-USD Theta Network USD
2.21
-0.74%
 
FET-USD Fetch.ai USD
2.30
-2.40%
 
FLOKI-USD FLOKI USD
0.00
-2.86%
 
BONK-USD Bonk USD
0.00
+14.07%
 
RETH-USD Rocket Pool ETH USD
3,444.51
+0.33%
 
TIA22861-USD Celestia USD
9.43
+0.43%
 
JUP29210-USD Jupiter USD
1.24
-2.31%
 
CORE23254-USD Core USD
1.85
-1.05%
 
SEI-USD Sei USD
0.55
-1.88%
 
LDO-USD Lido DAO USD
1.74
-4.42%
 
BGB-USD Bitget Token USD
1.11
+1.57%
 
ALGO-USD Algorand USD
0.18
-2.30%
 
ZBU-USD Zeebu USD
4.24
+0.31%
 
GALA-USD Gala USD
0.05
-2.52%
 
AKT-USD Akash Network USD
5.82
-2.61%
 
FLOW-USD Flow USD
0.90
+0.86%
 
ONDO-USD Ondo USD
0.95
-7.27%
 
BSV-USD Bitcoin SV USD
67.16
+1.70%
 
AAVE-USD Aave USD
87.71
-1.25%
 
BEAM28298-USD Beam USD
0.03
+4.33%
 
AGIX-USD SingularityNET USD
0.96
-1.71%
 
VBNB-USD Venus BNB USD
14.11
+0.11%
 
BTT-USD BitTorrent(New) USD
0.00
+0.48%
 
QNT-USD Quant USD
97.04
-0.53%
 
FLR-USD Flare USD
0.03
-1.39%
 
DYDX-USD dYdX (Native) USD
2.03
-1.71%
 
ENA-USD Ethena USD
0.74
-0.83%
 
NEO-USD Neo USD
15.48
-1.37%
 
EGLD-USD MultiversX USD
39.90
-1.85%
 
AXS-USD Axie Infinity USD
7.41
-1.25%
 
CHZ-USD Chiliz USD
0.12
-1.69%
 
WLD-USD Worldcoin USD
4.92
-1.34%
 
MSOL-USD Marinade Staked SOL USD
206.75
+0.91%
 
CHEEL-USD Cheelee USD
19.04
+0.25%
 
XEC-USD eCash USD
0.00
+4.89%
 
JASMY-USD JasmyCoin USD
0.02
+2.70%
 
SAND-USD The Sandbox USD
0.44
-0.73%
 
W-USD Wormhole USD
0.55
-0.73%
 
CFX-USD Conflux USD
0.23
+3.92%
 
KCS-USD KuCoin Token USD
9.75
-0.99%