CCC - CoinMarketCap USD

XRP USD (XRP-USD)

0.51 +0.00 (+0.34%)
As of 3:50 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 0.499896 0.511704 0.497732 0.511372 0.511372 1,056,164,352
May 14, 2024 0.504902 0.511356 0.497828 0.499887 0.499887 1,077,455,413
May 13, 2024 0.499475 0.511674 0.487919 0.504902 0.504902 991,525,778
May 12, 2024 0.505976 0.508588 0.497447 0.499475 0.499475 397,026,846
May 11, 2024 0.502338 0.507303 0.501130 0.505975 0.505975 447,992,708
May 10, 2024 0.521031 0.521059 0.498796 0.502338 0.502338 1,100,350,623
May 9, 2024 0.517224 0.523270 0.509925 0.521029 0.521029 978,009,518
May 8, 2024 0.524744 0.529060 0.515715 0.517230 0.517230 1,122,168,971
May 7, 2024 0.540548 0.543842 0.522961 0.524744 0.524744 1,132,990,207
May 6, 2024 0.529789 0.568881 0.526610 0.540547 0.540547 1,774,389,100
May 5, 2024 0.530405 0.533186 0.524791 0.529784 0.529784 535,784,827
May 4, 2024 0.531893 0.540141 0.528089 0.530405 0.530405 686,389,982
May 3, 2024 0.518329 0.536513 0.515194 0.531894 0.531894 1,138,445,190
May 2, 2024 0.516997 0.524335 0.506693 0.518329 0.518329 1,118,497,654
May 1, 2024 0.500062 0.520168 0.480208 0.517000 0.517000 1,720,060,134
Apr 30, 2024 0.515434 0.519230 0.490493 0.500065 0.500065 1,347,490,379
Apr 29, 2024 0.510375 0.517128 0.499647 0.515432 0.515432 1,143,210,748
Apr 28, 2024 0.517775 0.524626 0.509455 0.510377 0.510377 580,872,466
Apr 27, 2024 0.526111 0.526211 0.510423 0.517775 0.517775 753,955,067
Apr 26, 2024 0.525514 0.535511 0.516151 0.526112 0.526112 1,158,982,887
Apr 25, 2024 0.527408 0.532256 0.514169 0.525512 0.525512 1,286,617,507
Apr 24, 2024 0.545155 0.551620 0.522069 0.527404 0.527404 1,534,036,870
Apr 23, 2024 0.556829 0.557187 0.543006 0.545159 0.545159 1,351,313,210
Apr 22, 2024 0.524676 0.569130 0.523283 0.556833 0.556833 1,671,344,072
Apr 21, 2024 0.529292 0.536610 0.520443 0.524680 0.524680 896,875,433
Apr 20, 2024 0.503786 0.529886 0.499478 0.529293 0.529293 1,237,297,114
Apr 19, 2024 0.502983 0.510698 0.469007 0.503786 0.503786 2,145,715,371
Apr 18, 2024 0.494840 0.504754 0.486951 0.502983 0.502983 1,420,648,263
Apr 17, 2024 0.496699 0.506580 0.474798 0.494841 0.494841 1,791,966,493
Apr 16, 2024 0.497729 0.500990 0.479265 0.496695 0.496695 1,913,160,798
Apr 15, 2024 0.504250 0.519065 0.483486 0.497731 0.497731 2,356,318,423
Apr 14, 2024 0.480819 0.507459 0.466818 0.504258 0.504258 2,824,792,033
Apr 13, 2024 0.548412 0.548838 0.433634 0.480819 0.480819 3,957,442,555
Apr 12, 2024 0.608880 0.615305 0.518316 0.548414 0.548414 2,872,824,835
Apr 11, 2024 0.617559 0.620889 0.603658 0.608880 0.608880 1,218,887,360
Apr 10, 2024 0.613826 0.619697 0.598688 0.617561 0.617561 2,345,474,173
Apr 9, 2024 0.615490 0.641258 0.602452 0.613817 0.613817 2,423,935,496
Apr 8, 2024 0.594835 0.626039 0.589103 0.615490 0.615490 2,016,910,258
Apr 7, 2024 0.593341 0.601742 0.590472 0.594834 0.594834 924,956,309
Apr 6, 2024 0.587523 0.598191 0.586294 0.593340 0.593340 871,610,029
Apr 5, 2024 0.593656 0.593698 0.570316 0.587523 0.587523 1,534,570,775
Apr 4, 2024 0.574892 0.613780 0.563570 0.593656 0.593656 2,190,487,090
Apr 3, 2024 0.585461 0.592831 0.568095 0.574917 0.574917 1,649,286,699
Apr 2, 2024 0.611258 0.617738 0.580485 0.585466 0.585466 2,172,750,437
Apr 1, 2024 0.629225 0.632036 0.597300 0.611258 0.611258 1,772,433,656
Mar 31, 2024 0.621836 0.629763 0.621214 0.629225 0.629225 756,039,151
Mar 30, 2024 0.630753 0.636456 0.618905 0.621836 0.621836 1,042,947,263
Mar 29, 2024 0.624570 0.643995 0.610470 0.630750 0.630750 1,874,392,966
Mar 28, 2024 0.611949 0.636447 0.604837 0.624554 0.624554 1,783,253,508
Mar 27, 2024 0.632253 0.634468 0.608322 0.611964 0.611964 1,989,187,555
Mar 26, 2024 0.641034 0.652814 0.627026 0.632253 0.632253 1,799,059,517
Mar 25, 2024 0.632953 0.659296 0.627339 0.641034 0.641034 2,044,948,880
Mar 24, 2024 0.617608 0.635601 0.614912 0.632950 0.632950 1,230,486,578
Mar 23, 2024 0.610948 0.632407 0.605780 0.617596 0.617596 1,160,450,696
Mar 22, 2024 0.640695 0.644345 0.600405 0.610949 0.610949 2,053,036,282
Mar 21, 2024 0.612168 0.653521 0.599408 0.640691 0.640691 2,809,003,717
Mar 20, 2024 0.584441 0.618566 0.570874 0.612162 0.612162 2,741,181,693
Mar 19, 2024 0.647566 0.647566 0.572941 0.584441 0.584441 3,571,952,543
Mar 18, 2024 0.619232 0.664227 0.595758 0.647565 0.647565 2,767,146,303
Mar 17, 2024 0.603060 0.624360 0.589598 0.619232 0.619232 1,826,991,062
Mar 16, 2024 0.633732 0.643149 0.594735 0.603060 0.603060 2,237,388,470
Mar 15, 2024 0.669961 0.674156 0.602588 0.633737 0.633737 3,656,774,483
Mar 14, 2024 0.690955 0.704807 0.643818 0.669967 0.669967 3,428,582,152
Mar 13, 2024 0.688212 0.702093 0.672702 0.690950 0.690950 2,398,788,495
Mar 12, 2024 0.718036 0.730549 0.665949 0.688209 0.688209 4,163,275,980
Mar 11, 2024 0.608416 0.742126 0.593283 0.718036 0.718036 6,790,039,283
Mar 10, 2024 0.621805 0.628317 0.598536 0.608432 0.608432 1,510,773,123
Mar 9, 2024 0.621954 0.633323 0.618734 0.621805 0.621805 1,571,098,762
Mar 8, 2024 0.628608 0.634283 0.604844 0.621955 0.621955 2,164,877,115
Mar 7, 2024 0.612266 0.639719 0.608370 0.628624 0.628624 2,529,220,366
Mar 6, 2024 0.592880 0.622897 0.576444 0.612253 0.612253 2,755,184,860
Mar 5, 2024 0.649815 0.668510 0.550235 0.592901 0.592901 5,014,326,043
Mar 4, 2024 0.627168 0.664181 0.621605 0.650133 0.650133 3,629,204,334
Mar 3, 2024 0.644846 0.644846 0.602470 0.627072 0.627072 2,060,336,711
Mar 2, 2024 0.601917 0.649514 0.600777 0.644851 0.644851 2,956,033,334
Mar 1, 2024 0.586243 0.603188 0.584006 0.601890 0.601890 1,739,419,651
Feb 29, 2024 0.575784 0.624383 0.569154 0.586325 0.586325 3,647,028,817
Feb 28, 2024 0.586252 0.605205 0.543688 0.575811 0.575811 3,080,912,384
Feb 27, 2024 0.551405 0.596065 0.548170 0.586258 0.586258 2,360,919,082
Feb 26, 2024 0.542436 0.552444 0.529233 0.551405 0.551405 1,154,518,101
Feb 25, 2024 0.545114 0.548400 0.542346 0.542425 0.542425 702,442,509
Feb 24, 2024 0.534536 0.547707 0.531911 0.545118 0.545118 706,533,507
Feb 23, 2024 0.540873 0.543294 0.526710 0.534534 0.534534 1,098,846,027
Feb 22, 2024 0.549002 0.550962 0.537800 0.540914 0.540914 1,169,167,859
Feb 21, 2024 0.562879 0.562879 0.534423 0.549004 0.549004 1,336,498,049
Feb 20, 2024 0.562590 0.574464 0.546572 0.562922 0.562922 1,777,533,547
Feb 19, 2024 0.556921 0.567300 0.555083 0.562597 0.562597 1,108,245,167
Feb 18, 2024 0.549885 0.562196 0.547986 0.556903 0.556903 689,299,497
Feb 17, 2024 0.564960 0.565612 0.541114 0.549886 0.549886 911,234,746
Feb 16, 2024 0.562781 0.578460 0.555235 0.564960 0.564960 1,505,352,932
Feb 15, 2024 0.538396 0.573848 0.538396 0.562755 0.562755 1,877,470,522
Feb 14, 2024 0.524818 0.541882 0.520974 0.538401 0.538401 1,156,449,389
Feb 13, 2024 0.531887 0.533538 0.516313 0.524835 0.524835 1,023,754,839
Feb 12, 2024 0.526102 0.536981 0.514893 0.531897 0.531897 1,028,191,903
Feb 11, 2024 0.524093 0.535335 0.522091 0.526084 0.526084 715,511,550
Feb 10, 2024 0.526032 0.528188 0.519450 0.524112 0.524112 578,419,105
Feb 9, 2024 0.514516 0.528078 0.514202 0.526031 0.526031 1,032,596,975
Feb 8, 2024 0.513780 0.518480 0.510284 0.514529 0.514529 902,244,431
Feb 7, 2024 0.505142 0.514524 0.499443 0.513789 0.513789 895,523,747
Feb 6, 2024 0.506237 0.510443 0.498910 0.505153 0.505153 767,495,086
Feb 5, 2024 0.503244 0.512890 0.498233 0.506244 0.506244 831,962,506
Feb 4, 2024 0.518884 0.518971 0.502103 0.503288 0.503288 538,479,551
Feb 3, 2024 0.510398 0.525740 0.506031 0.518939 0.518939 861,729,960
Feb 2, 2024 0.505860 0.513274 0.499173 0.510412 0.510412 927,836,205
Feb 1, 2024 0.503176 0.510099 0.490347 0.505859 0.505859 1,004,296,109
Jan 31, 2024 0.510681 0.513754 0.494542 0.503193 0.503193 1,339,066,820
Jan 30, 2024 0.535133 0.538704 0.508638 0.510698 0.510698 1,673,319,214
Jan 29, 2024 0.524088 0.539577 0.520635 0.535090 0.535090 901,992,026
Jan 28, 2024 0.530275 0.535054 0.521830 0.524094 0.524094 523,517,403
Jan 27, 2024 0.532190 0.534319 0.527080 0.530260 0.530260 471,931,644
Jan 26, 2024 0.513582 0.535225 0.508955 0.532189 0.532189 1,021,918,092
Jan 25, 2024 0.517982 0.517982 0.504370 0.513606 0.513606 825,132,968
Jan 24, 2024 0.517753 0.518867 0.511177 0.517988 0.517988 880,367,820
Jan 23, 2024 0.526726 0.531025 0.497545 0.517737 0.517737 1,414,753,278
Jan 22, 2024 0.546216 0.548638 0.521917 0.526716 0.526716 1,151,736,625
Jan 21, 2024 0.553145 0.554770 0.546111 0.546111 0.546111 494,271,879
Jan 20, 2024 0.544244 0.554386 0.539338 0.553126 0.553126 725,888,847
Jan 19, 2024 0.551870 0.552995 0.523937 0.544256 0.544256 1,330,077,736
Jan 18, 2024 0.567981 0.568357 0.546129 0.551907 0.551907 1,057,710,374
Jan 17, 2024 0.575903 0.576063 0.563292 0.567973 0.567973 901,923,640
Jan 16, 2024 0.575867 0.579641 0.567648 0.575947 0.575947 924,543,394
Jan 15, 2024 0.576155 0.588460 0.569582 0.575920 0.575920 993,534,380
Jan 14, 2024 0.575071 0.592092 0.572338 0.576233 0.576233 841,667,731
Jan 13, 2024 0.570171 0.577452 0.565227 0.575078 0.575078 718,059,698
Jan 12, 2024 0.602096 0.603206 0.561413 0.570299 0.570299 1,716,194,372
Jan 11, 2024 0.600170 0.622340 0.587844 0.602095 0.602095 2,112,917,472
Jan 10, 2024 0.566672 0.612517 0.552117 0.599989 0.599989 2,223,452,643
Jan 9, 2024 0.577964 0.578510 0.557197 0.566633 0.566633 1,740,178,857
Jan 8, 2024 0.551716 0.581595 0.550675 0.577923 0.577923 2,011,066,819
Jan 7, 2024 0.568521 0.572776 0.548477 0.551741 0.551741 901,525,412
Jan 6, 2024 0.576512 0.576512 0.559386 0.568512 0.568512 820,534,691
Jan 5, 2024 0.588197 0.589413 0.558444 0.576486 0.576486 1,509,144,162
Jan 4, 2024 0.582577 0.593941 0.572955 0.588226 0.588226 1,452,005,657
Jan 3, 2024 0.625381 0.637770 0.538766 0.582580 0.582580 3,406,740,412
Jan 2, 2024 0.630094 0.638627 0.623182 0.625363 0.625363 1,326,197,378
Jan 1, 2024 0.615656 0.631275 0.609636 0.630082 0.630082 729,315,153
Dec 31, 2023 0.621792 0.627576 0.611208 0.614941 0.614941 710,033,547
Dec 30, 2023 0.623411 0.629479 0.617195 0.621844 0.621844 718,565,033
Dec 29, 2023 0.635011 0.636595 0.615190 0.623402 0.623402 1,324,305,215
Dec 28, 2023 0.634948 0.655769 0.627557 0.634998 0.634998 1,864,381,371
Dec 27, 2023 0.622397 0.641538 0.614219 0.634856 0.634856 1,432,931,897
Dec 26, 2023 0.646349 0.646482 0.608387 0.622369 0.622369 1,622,454,757
Dec 25, 2023 0.613503 0.646985 0.610258 0.646337 0.646337 1,781,837,085
Dec 24, 2023 0.620213 0.628413 0.608560 0.613518 0.613518 1,178,583,398
Dec 23, 2023 0.625373 0.625373 0.613000 0.620205 0.620205 774,484,009
Dec 22, 2023 0.623909 0.627673 0.616836 0.625402 0.625402 1,374,123,624
Dec 21, 2023 0.617333 0.624502 0.611621 0.623910 0.623910 1,149,787,445
Dec 20, 2023 0.605408 0.625357 0.602385 0.617319 0.617319 1,344,408,213
Dec 19, 2023 0.612508 0.615832 0.598158 0.605456 0.605456 1,137,147,807
Dec 18, 2023 0.610362 0.613666 0.583383 0.612530 0.612530 1,674,969,771
Dec 17, 2023 0.619827 0.621892 0.609635 0.610418 0.610418 832,504,145
Dec 16, 2023 0.615517 0.625211 0.612011 0.619835 0.619835 770,529,288
Dec 15, 2023 0.632436 0.641949 0.615082 0.615492 0.615492 1,392,239,590
Dec 14, 2023 0.628413 0.637506 0.617451 0.632432 0.632432 1,428,433,767
Dec 13, 2023 0.619508 0.633426 0.598793 0.628486 0.628486 1,557,123,843
Dec 12, 2023 0.619962 0.625721 0.608254 0.619549 0.619549 1,458,882,180
Dec 11, 2023 0.661633 0.662751 0.605097 0.620211 0.620211 2,252,797,875
Dec 10, 2023 0.658858 0.670315 0.649806 0.661578 0.661578 1,170,952,363
Dec 9, 2023 0.673131 0.698838 0.657844 0.658814 0.658814 2,229,504,514
Dec 8, 2023 0.643668 0.674207 0.640040 0.673138 0.673138 1,892,803,940
Dec 7, 2023 0.640487 0.653058 0.626130 0.643632 0.643632 1,839,789,008
Dec 6, 2023 0.621962 0.642164 0.615684 0.640333 0.640333 2,038,373,923
Dec 5, 2023 0.624396 0.628373 0.609370 0.621997 0.621997 1,452,525,777
Dec 4, 2023 0.623676 0.641088 0.608000 0.624374 0.624374 1,947,607,222
Dec 3, 2023 0.620998 0.632913 0.618100 0.623723 0.623723 993,447,972
Dec 2, 2023 0.612914 0.622459 0.611746 0.620976 0.620976 667,809,511
Dec 1, 2023 0.606350 0.613993 0.604386 0.612915 0.612915 919,121,548
Nov 30, 2023 0.609355 0.609632 0.599816 0.606358 0.606358 980,182,657
Nov 29, 2023 0.611410 0.616510 0.605113 0.609358 0.609358 1,007,163,957
Nov 28, 2023 0.604140 0.613966 0.597534 0.611422 0.611422 1,079,777,511
Nov 27, 2023 0.616747 0.616956 0.596738 0.604153 0.604153 1,209,304,147
Nov 26, 2023 0.623452 0.635594 0.612424 0.616819 0.616819 1,126,158,902
Nov 25, 2023 0.621858 0.623475 0.616927 0.623444 0.623444 604,505,841
Nov 24, 2023 0.620250 0.625278 0.617526 0.621881 0.621881 1,220,784,875
Nov 23, 2023 0.611860 0.622757 0.607326 0.620242 0.620242 1,233,580,691
Nov 22, 2023 0.580443 0.615112 0.579437 0.611899 0.611899 1,332,443,782
Nov 21, 2023 0.612834 0.617820 0.579289 0.580462 0.580462 1,664,786,743
Nov 20, 2023 0.627420 0.627888 0.612231 0.612842 0.612842 1,151,372,006
Nov 19, 2023 0.611187 0.628720 0.603043 0.627499 0.627499 960,738,459
Nov 18, 2023 0.613738 0.614488 0.593317 0.611189 0.611189 836,754,904
Nov 17, 2023 0.612199 0.623840 0.589987 0.613717 0.613717 1,462,505,199
Nov 16, 2023 0.649609 0.652059 0.607417 0.612168 0.612168 1,756,409,884
Nov 15, 2023 0.629726 0.650154 0.626564 0.649648 0.649648 1,441,133,011
Nov 14, 2023 0.671494 0.671494 0.607617 0.629673 0.629673 2,298,949,026
Nov 13, 2023 0.661598 0.740569 0.645188 0.671524 0.671524 3,089,036,403
Nov 12, 2023 0.662748 0.670453 0.650388 0.661536 0.661536 988,542,527
Nov 11, 2023 0.660560 0.680741 0.644316 0.662735 0.662735 1,754,960,201
Nov 10, 2023 0.667603 0.670539 0.643111 0.660575 0.660575 2,009,821,437
Nov 9, 2023 0.688031 0.704313 0.646319 0.667475 0.667475 3,292,007,279
Nov 8, 2023 0.686320 0.696896 0.674029 0.688076 0.688076 1,770,450,557
Nov 7, 2023 0.715505 0.715505 0.657659 0.686402 0.686402 2,813,667,010
Nov 6, 2023 0.661127 0.729872 0.660661 0.715517 0.715517 3,293,503,683
Nov 5, 2023 0.616180 0.661147 0.615291 0.661147 0.661147 1,923,304,412
Nov 4, 2023 0.613040 0.618021 0.610138 0.616184 0.616184 811,373,229
Nov 3, 2023 0.606386 0.615238 0.593919 0.613002 0.613002 1,403,532,406
Nov 2, 2023 0.609544 0.624106 0.593230 0.606439 0.606439 1,826,715,430
Nov 1, 2023 0.600295 0.615906 0.582262 0.609538 0.609538 1,779,920,317
Oct 31, 2023 0.578928 0.612737 0.566493 0.600282 0.600282 2,218,043,567
Oct 30, 2023 0.556390 0.583205 0.550598 0.578944 0.578944 1,527,609,944
Oct 29, 2023 0.545372 0.560906 0.542186 0.556394 0.556394 655,356,620
Oct 28, 2023 0.545715 0.550047 0.541652 0.545391 0.545391 566,792,583
Oct 27, 2023 0.553685 0.557566 0.539478 0.546107 0.546107 1,048,891,335
Oct 26, 2023 0.555353 0.566775 0.544552 0.553683 0.553683 1,401,251,370
Oct 25, 2023 0.558620 0.562377 0.542238 0.555306 0.555306 1,396,455,738
Oct 24, 2023 0.546893 0.582973 0.537455 0.558532 0.558532 2,705,905,445
Oct 23, 2023 0.523598 0.550538 0.521826 0.546870 0.546870 1,699,115,599
Oct 22, 2023 0.521198 0.523849 0.516001 0.522487 0.522487 556,378,450
Oct 21, 2023 0.515990 0.529482 0.512329 0.521243 0.521243 656,496,071
Oct 20, 2023 0.520078 0.529103 0.510005 0.516004 0.516004 1,369,774,008
Oct 19, 2023 0.488312 0.522496 0.478668 0.520127 0.520127 1,385,006,018
Oct 18, 2023 0.491704 0.492205 0.487422 0.488319 0.488319 734,621,817
Oct 17, 2023 0.497982 0.498138 0.488605 0.491694 0.491694 773,438,395
Oct 16, 2023 0.487838 0.505458 0.486157 0.497977 0.497977 1,082,594,336
Oct 15, 2023 0.486773 0.489992 0.485665 0.487846 0.487846 385,469,444
Oct 14, 2023 0.485690 0.487980 0.483974 0.486775 0.486775 357,321,203
Oct 13, 2023 0.483049 0.489789 0.479341 0.485699 0.485699 696,915,013
Oct 12, 2023 0.488798 0.488857 0.475637 0.483050 0.483050 812,745,907
Oct 11, 2023 0.497379 0.497791 0.480860 0.488838 0.488838 794,253,917
Oct 10, 2023 0.503256 0.503256 0.493297 0.497436 0.497436 670,612,869
Oct 9, 2023 0.517973 0.519767 0.495291 0.503227 0.503227 989,847,649
Oct 8, 2023 0.521879 0.523540 0.517264 0.517961 0.517961 356,449,311
Oct 7, 2023 0.526190 0.526190 0.520833 0.521906 0.521906 321,512,118
Oct 6, 2023 0.523354 0.529079 0.518494 0.526193 0.526193 684,500,790
Oct 5, 2023 0.532957 0.532957 0.518828 0.523366 0.523366 823,945,282
Oct 4, 2023 0.538404 0.541013 0.523262 0.532931 0.532931 1,467,518,350
Oct 3, 2023 0.512812 0.544901 0.507465 0.538387 0.538387 1,206,543,606
Oct 2, 2023 0.524204 0.525543 0.510990 0.512832 0.512832 946,645,872
Oct 1, 2023 0.515368 0.525220 0.514943 0.524204 0.524204 549,430,554
Sep 30, 2023 0.521689 0.521689 0.515207 0.515405 0.515405 544,604,664
Sep 29, 2023 0.509537 0.545457 0.506817 0.521719 0.521719 1,721,538,761
Sep 28, 2023 0.499590 0.509525 0.495606 0.509525 0.509525 786,510,398
Sep 27, 2023 0.501704 0.506476 0.497374 0.499597 0.499597 748,882,159
Sep 26, 2023 0.505455 0.506655 0.498804 0.501708 0.501708 782,380,755
Sep 25, 2023 0.502387 0.506469 0.492583 0.505461 0.505461 852,958,013
Sep 24, 2023 0.508016 0.511317 0.501433 0.502388 0.502388 404,611,925
Sep 23, 2023 0.512498 0.513519 0.506886 0.508034 0.508034 382,427,235
Sep 22, 2023 0.507194 0.516181 0.505609 0.512510 0.512510 712,954,688
Sep 21, 2023 0.521358 0.521358 0.502023 0.507179 0.507179 1,120,291,947
Sep 20, 2023 0.514133 0.524266 0.510391 0.521355 0.521355 1,081,193,591
Sep 19, 2023 0.503187 0.515975 0.501837 0.514151 0.514151 981,191,150
Sep 18, 2023 0.493029 0.506632 0.489547 0.503203 0.503203 955,363,038
Sep 17, 2023 0.499907 0.500372 0.492022 0.493041 0.493041 500,486,648
Sep 16, 2023 0.500849 0.503168 0.498845 0.499880 0.499880 517,370,943
Sep 15, 2023 0.489468 0.505074 0.488977 0.500875 0.500875 951,792,585
Sep 14, 2023 0.483767 0.493115 0.480651 0.489457 0.489457 783,751,989
Sep 13, 2023 0.480757 0.486787 0.474934 0.483775 0.483775 899,389,429
Sep 12, 2023 0.474389 0.484830 0.470752 0.480738 0.480738 1,026,076,357
Sep 11, 2023 0.497786 0.498015 0.467079 0.474374 0.474374 1,280,910,602
Sep 10, 2023 0.503858 0.503883 0.495419 0.497814 0.497814 506,251,985
Sep 9, 2023 0.504859 0.504859 0.502028 0.503855 0.503855 359,744,792
Sep 8, 2023 0.504865 0.506718 0.497029 0.504850 0.504850 709,453,301
Sep 7, 2023 0.503237 0.506091 0.497338 0.504857 0.504857 699,614,463
Sep 6, 2023 0.505431 0.505455 0.493811 0.503243 0.503243 773,743,079
Sep 5, 2023 0.508397 0.508397 0.500123 0.505411 0.505411 750,823,613
Sep 4, 2023 0.505049 0.512068 0.498993 0.508375 0.508375 843,268,290
Sep 3, 2023 0.499108 0.509186 0.497839 0.505049 0.505049 622,598,422
Sep 2, 2023 0.498060 0.502110 0.495362 0.499091 0.499091 661,651,382
Sep 1, 2023 0.510788 0.511623 0.488601 0.498075 0.498075 1,097,204,087
Aug 31, 2023 0.528195 0.528462 0.505080 0.510799 0.510799 1,074,749,312
Aug 30, 2023 0.540045 0.540165 0.523152 0.528194 0.528194 967,541,032
Aug 29, 2023 0.523252 0.546576 0.513771 0.540065 0.540065 1,468,584,828
Aug 28, 2023 0.523840 0.524353 0.512673 0.523248 0.523248 842,593,344
Aug 27, 2023 0.523484 0.529602 0.521516 0.523844 0.523844 584,757,090
Aug 26, 2023 0.526218 0.526865 0.519306 0.523470 0.523470 541,153,725
Aug 25, 2023 0.518458 0.529774 0.508743 0.526246 0.526246 1,067,427,241
Aug 24, 2023 0.529913 0.531384 0.513305 0.518413 0.518413 881,617,931
Aug 23, 2023 0.520919 0.534771 0.516436 0.529902 0.529902 1,007,927,236
Aug 22, 2023 0.524536 0.524818 0.506343 0.520930 0.520930 1,227,160,129
Aug 21, 2023 0.539548 0.539782 0.510049 0.524538 0.524538 1,445,315,789
Aug 20, 2023 0.519639 0.552959 0.517329 0.539547 0.539547 1,471,670,949
Aug 19, 2023 0.506128 0.523208 0.501976 0.519629 0.519629 1,038,954,380
Aug 18, 2023 0.507245 0.517061 0.487595 0.506100 0.506100 2,169,285,316
Aug 17, 2023 0.588344 0.593471 0.468106 0.507142 0.507142 2,425,926,882
Aug 16, 2023 0.609588 0.614315 0.579052 0.588328 0.588328 1,688,583,741
Aug 15, 2023 0.634238 0.634238 0.593503 0.609599 0.609599 1,230,727,429
Aug 14, 2023 0.626098 0.635451 0.624724 0.634282 0.634282 939,329,129
Aug 13, 2023 0.627192 0.637041 0.624903 0.626102 0.626102 635,297,148
Aug 12, 2023 0.631657 0.632152 0.625542 0.627205 0.627205 519,563,800
Aug 11, 2023 0.632991 0.639148 0.627333 0.631675 0.631675 885,715,586
Aug 10, 2023 0.643346 0.643440 0.625276 0.632986 0.632986 1,159,039,975
Aug 9, 2023 0.642375 0.662344 0.634653 0.643365 0.643365 1,659,437,400
Aug 8, 2023 0.621928 0.644886 0.615318 0.642406 0.642406 1,296,031,585
Aug 7, 2023 0.623093 0.627778 0.604978 0.621931 0.621931 1,417,493,753
Aug 6, 2023 0.628429 0.636435 0.621634 0.623087 0.623087 849,060,664
Aug 5, 2023 0.635532 0.635532 0.612637 0.628423 0.628423 1,142,144,189
Aug 4, 2023 0.664088 0.666442 0.630304 0.635539 0.635539 1,342,066,974
Aug 3, 2023 0.685180 0.686761 0.658851 0.664135 0.664135 1,414,576,525
Aug 2, 2023 0.707087 0.707087 0.680232 0.685195 0.685195 1,132,335,650
Aug 1, 2023 0.698503 0.707211 0.683532 0.707211 0.707211 1,438,067,858
Jul 31, 2023 0.705110 0.717364 0.692154 0.698521 0.698521 1,488,758,727
Jul 30, 2023 0.712723 0.729810 0.693537 0.705136 0.705136 1,323,282,055
Jul 29, 2023 0.712543 0.714611 0.706867 0.712739 0.712739 725,769,153
Jul 28, 2023 0.713633 0.717543 0.704510 0.712568 0.712568 1,055,913,805
Jul 27, 2023 0.715801 0.727075 0.709105 0.713646 0.713646 1,480,051,564
Jul 26, 2023 0.709620 0.729527 0.696076 0.715799 0.715799 1,676,809,706
Jul 25, 2023 0.702817 0.714099 0.679149 0.709600 0.709600 1,813,094,168
Jul 24, 2023 0.738647 0.741507 0.687578 0.702765 0.702765 2,266,820,366
Jul 23, 2023 0.733307 0.750559 0.719309 0.738683 0.738683 1,541,388,766
Jul 22, 2023 0.772447 0.778912 0.730680 0.733287 0.733287 1,637,792,182
Jul 21, 2023 0.794030 0.797999 0.764142 0.772502 0.772502 1,860,721,533
Jul 20, 2023 0.820645 0.846799 0.773945 0.794058 0.794058 2,843,382,854
Jul 19, 2023 0.779587 0.841841 0.774335 0.820694 0.820694 3,954,595,150
Jul 18, 2023 0.739097 0.780989 0.736093 0.779540 0.779540 2,626,009,775
Jul 17, 2023 0.746966 0.760302 0.718425 0.739205 0.739205 2,506,419,441
Jul 16, 2023 0.713353 0.787332 0.709725 0.746860 0.746860 3,937,651,423
Jul 15, 2023 0.719216 0.731021 0.696901 0.713279 0.713279 3,369,947,488
Jul 14, 2023 0.816197 0.821412 0.680763 0.719157 0.719157 7,060,210,982
Jul 13, 2023 0.471101 0.887511 0.470103 0.815365 0.815365 10,397,344,596
Jul 12, 2023 0.475691 0.477021 0.467858 0.471105 0.471105 715,809,444
Jul 11, 2023 0.477685 0.478288 0.471808 0.475719 0.475719 645,625,637
Jul 10, 2023 0.468554 0.479986 0.464606 0.477664 0.477664 885,726,455
Jul 9, 2023 0.470644 0.471789 0.468117 0.468550 0.468550 324,938,269
Jul 8, 2023 0.468757 0.473962 0.466045 0.470644 0.470644 409,435,365
Jul 7, 2023 0.463715 0.470485 0.460630 0.468765 0.468765 682,747,263
Jul 6, 2023 0.478229 0.483781 0.463296 0.463739 0.463739 950,187,883
Jul 5, 2023 0.487810 0.491600 0.471154 0.478272 0.478272 950,150,566
Jul 4, 2023 0.489510 0.492622 0.483337 0.487842 0.487842 841,667,226
Jul 3, 2023 0.484498 0.490911 0.479713 0.489547 0.489547 1,059,955,641
Jul 2, 2023 0.473516 0.494530 0.471327 0.484493 0.484493 1,154,671,474
Jul 1, 2023 0.474020 0.475455 0.465604 0.473522 0.473522 737,421,634
Jun 30, 2023 0.474699 0.482270 0.456510 0.474037 0.474037 1,261,905,827
Jun 29, 2023 0.465171 0.476723 0.462396 0.474722 0.474722 718,808,031
Jun 28, 2023 0.483839 0.483910 0.456541 0.465222 0.465222 989,599,376
Jun 27, 2023 0.479357 0.484997 0.477232 0.483840 0.483840 847,044,879
Jun 26, 2023 0.490279 0.491253 0.474574 0.479332 0.479332 953,227,780
Jun 25, 2023 0.487316 0.495643 0.484208 0.490277 0.490277 681,228,509
Jun 24, 2023 0.496576 0.496576 0.482828 0.487313 0.487313 693,890,997
Jun 23, 2023 0.494963 0.501890 0.486148 0.496566 0.496566 1,108,503,309
Jun 22, 2023 0.500641 0.523157 0.491313 0.494975 0.494975 1,518,125,316
Jun 21, 2023 0.492861 0.502522 0.490334 0.500695 0.500695 1,305,891,782
Jun 20, 2023 0.493424 0.495558 0.473783 0.492870 0.492870 1,073,485,912
Jun 19, 2023 0.487572 0.497280 0.483711 0.493395 0.493395 870,856,054
Jun 18, 2023 0.479787 0.496697 0.476571 0.487573 0.487573 743,984,056
Jun 17, 2023 0.475764 0.485229 0.470574 0.479790 0.479790 635,717,535
Jun 16, 2023 0.480107 0.482349 0.459285 0.475743 0.475743 1,166,129,294
Jun 15, 2023 0.480227 0.484502 0.469558 0.480118 0.480118 1,180,880,587
Jun 14, 2023 0.520086 0.520210 0.467480 0.480220 0.480220 1,757,437,649
Jun 13, 2023 0.525678 0.561377 0.508765 0.520086 0.520086 2,617,707,336
Jun 12, 2023 0.521163 0.527524 0.511090 0.525721 0.525721 1,199,140,307
Jun 11, 2023 0.508190 0.528397 0.504347 0.521221 0.521221 828,115,958
Jun 10, 2023 0.537972 0.538030 0.482365 0.508199 0.508199 2,110,109,968
Jun 9, 2023 0.524542 0.539884 0.521673 0.537917 0.537917 1,233,816,475
Jun 8, 2023 0.519612 0.527333 0.516962 0.524546 0.524546 954,016,646
Jun 7, 2023 0.530428 0.537123 0.508934 0.519628 0.519628 1,649,651,366
Jun 6, 2023 0.510383 0.531809 0.498234 0.530464 0.530464 1,595,950,808
Jun 5, 2023 0.536006 0.541433 0.493546 0.510394 0.510394 2,077,075,618
Jun 4, 2023 0.519366 0.544711 0.516614 0.535911 0.535911 943,439,712
Jun 3, 2023 0.525356 0.529913 0.517046 0.519351 0.519351 684,948,363
Jun 2, 2023 0.507304 0.526328 0.504969 0.525387 0.525387 1,070,731,055
Jun 1, 2023 0.517388 0.517389 0.503199 0.507317 0.507317 1,095,700,204
May 31, 2023 0.521895 0.527198 0.502456 0.517386 0.517386 1,585,723,566
May 30, 2023 0.494232 0.525426 0.490547 0.521938 0.521938 2,119,990,185
May 29, 2023 0.482875 0.494352 0.477904 0.494151 0.494151 1,039,953,786
May 28, 2023 0.472240 0.485815 0.470784 0.482889 0.482889 570,647,795
May 27, 2023 0.469117 0.477721 0.466716 0.472245 0.472245 634,937,525
May 26, 2023 0.453743 0.469571 0.453007 0.469140 0.469140 947,890,355
May 25, 2023 0.453586 0.454629 0.445622 0.453734 0.453734 697,466,810
May 24, 2023 0.465441 0.465441 0.447464 0.453609 0.453609 1,029,450,864
May 23, 2023 0.461609 0.466837 0.459444 0.465430 0.465430 829,964,870
May 22, 2023 0.457575 0.466325 0.452150 0.461601 0.461601 904,918,280
May 21, 2023 0.469075 0.470622 0.456592 0.457550 0.457550 537,234,089
May 20, 2023 0.467992 0.470808 0.463529 0.469081 0.469081 479,336,096
May 19, 2023 0.460277 0.473800 0.458530 0.467982 0.467982 1,083,307,614
May 18, 2023 0.448567 0.471252 0.443833 0.460299 0.460299 1,356,400,752
May 17, 2023 0.441409 0.459591 0.438881 0.448589 0.448589 1,518,727,788
May 16, 2023 0.427600 0.441434 0.420207 0.441422 0.441422 963,282,009
May 15, 2023 0.425861 0.430293 0.422828 0.427562 0.427562 749,923,785

Related Tickers

BTC-USD Bitcoin USD
64,759.61
+4.99%
 
ETH-USD Ethereum USD
2,978.33
+2.81%
 
USDT-USD Tether USDt USD
1.00
+0.08%
 
BNB-USD BNB USD
579.36
+2.03%
 
SOL-USD Solana USD
152.26
+6.80%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
2,980.13
+2.86%
 
TON11419-USD Toncoin USD
6.95
+5.22%
 
DOGE-USD Dogecoin USD
0.15
+3.01%
 
ADA-USD Cardano USD
0.45
+2.60%
 
SHIB-USD Shiba Inu USD
0.00
+2.96%
 
AVAX-USD Avalanche USD
34.17
+6.63%
 
WTRX-USD Wrapped TRON USD
0.13
+1.14%
 
TRX-USD TRON USD
0.13
+0.76%
 
WBTC-USD Wrapped Bitcoin USD
64,724.68
+4.81%
 
DOT-USD Polkadot USD
6.90
+3.84%
 
BCH-USD Bitcoin Cash USD
446.13
+2.54%
 
NEAR-USD NEAR Protocol USD
7.65
+8.01%
 
LINK-USD Chainlink USD
13.61
+2.47%
 
MATIC-USD Polygon USD
0.68
+3.13%
 
LTC-USD Litecoin USD
80.82
+1.55%
 
ICP-USD Internet Computer USD
12.24
+3.62%
 
LEO-USD UNUS SED LEO USD
5.97
+0.29%
 
DAI-USD Dai USD
1.00
+0.04%
 
PEPE24478-USD Pepe USD
0.00
+1.61%
 
UNI7083-USD Uniswap USD
7.28
+5.50%
 
RNDR-USD Render USD
10.80
+6.42%
 
WHBAR-USD Wrapped HBAR USD
0.11
+3.68%
 
HBAR-USD Hedera USD
0.11
+2.69%
 
ETC-USD Ethereum Classic USD
26.56
+3.75%
 
FDUSD-USD First Digital USD USD
1.00
-0.04%
 
APT21794-USD Aptos USD
8.32
+5.25%
 
BTCB-USD Bitcoin BEP2 USD
64,797.31
+4.80%
 
IMX10603-USD Immutable USD
2.35
+14.00%
 
CRO-USD Cronos USD
0.12
+2.73%
 
ATOM-USD Cosmos USD
8.37
+1.17%
 
WEETH-USD Wrapped eETH USD
3,087.65
+2.51%
 
MNT27075-USD Mantle USD
0.98
+2.54%
 
FIL-USD Filecoin USD
5.64
+3.83%
 
EZETH-USD Renzo Restaked ETH USD
2,937.90
+2.94%
 
STX4847-USD Stacks USD
2.10
+8.04%
 
XLM-USD Stellar USD
0.11
+1.78%
 
WIF-USD dogwifhat USD
2.94
+4.22%
 
OKB-USD OKB USD
48.81
-0.30%
 
AR-USD Arweave USD
43.69
+11.09%
 
KAS-USD Kaspa USD
0.12
+4.32%
 
GRT6719-USD The Graph USD
0.29
+9.12%
 
WBETH-USD Wrapped Beacon ETH USD
3,090.69
+2.87%
 
ARB11841-USD Arbitrum USD
0.98
+2.19%
 
TAO22974-USD Bittensor USD
381.83
+13.05%
 
OP-USD Optimism USD
2.47
+0.53%
 
MKR-USD Maker USD
2,781.32
+3.15%
 
VET-USD VeChain USD
0.03
+4.07%
 
XMR-USD Monero USD
134.00
+0.44%
 
USDE29470-USD Ethena USDe USD
1.00
+0.08%
 
SUI20947-USD Sui USD
0.95
+5.21%
 
INJ-USD Injective USD
22.83
+4.90%
 
FLOKI-USD FLOKI USD
0.00
+13.39%
 
THETA-USD Theta Network USD
2.04
+5.06%
 
RUNE-USD THORChain USD
6.04
+7.53%
 
FTM-USD Fantom USD
0.69
+6.83%
 
FET-USD Fetch.ai USD
2.18
+7.43%
 
RETH-USD Rocket Pool ETH USD
3,285.65
+2.64%
 
TIA22861-USD Celestia USD
8.64
+3.88%
 
BONK-USD Bonk USD
0.00
+6.65%
 
BGB-USD Bitget Token USD
1.07
+2.04%
 
CORE23254-USD Core USD
1.67
+5.43%
 
JUP29210-USD Jupiter USD
1.10
+6.57%
 
SEI-USD Sei USD
0.51
+10.34%
 
ALGO-USD Algorand USD
0.18
+4.04%
 
LDO-USD Lido DAO USD
1.64
-1.12%
 
ZBU-USD Zeebu USD
4.26
-0.92%
 
AKT-USD Akash Network USD
5.49
+4.68%
 
FLOW-USD Flow USD
0.85
+1.87%
 
GALA-USD Gala USD
0.04
+5.20%
 
AAVE-USD Aave USD
85.47
+4.78%
 
BSV-USD Bitcoin SV USD
62.08
+3.57%
 
VBNB-USD Venus BNB USD
14.12
+2.19%
 
QNT-USD Quant USD
96.19
+3.49%
 
BEAM28298-USD Beam USD
0.02
+8.29%
 
AGIX-USD SingularityNET USD
0.90
+5.94%
 
BTT-USD BitTorrent(New) USD
0.00
+1.94%
 
ONDO-USD Ondo USD
0.81
+8.31%
 
FLR-USD Flare USD
0.03
+5.43%
 
DYDX-USD dYdX (Native) USD
1.98
+3.17%
 
ENA-USD Ethena USD
0.72
+2.15%
 
NEO-USD Neo USD
15.24
+4.07%
 
EGLD-USD MultiversX USD
39.24
+4.19%
 
WLD-USD Worldcoin USD
4.90
-0.03%
 
CHZ-USD Chiliz USD
0.12
+4.17%
 
AXS-USD Axie Infinity USD
7.04
+4.51%
 
CHEEL-USD Cheelee USD
18.85
+1.71%
 
W-USD Wormhole USD
0.56
+5.24%
 
SAND-USD The Sandbox USD
0.43
+4.22%
 
XEC-USD eCash USD
0.00
+3.57%
 
JASMY-USD JasmyCoin USD
0.02
+3.64%
 
KCS-USD KuCoin Token USD
9.71
+0.39%
 
MSOL-USD Marinade Staked SOL USD
180.56
+6.35%
 
AIOZ-USD AIOZ Network USD
0.82
+7.29%