CCC - CoinMarketCap USD

AirDAO USD (AMB-USD)

0.01 +0.00 (+4.54%)
As of 1:44 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.008413 0.008763 0.007741 0.008672 0.008672 5,181,009
Apr 18, 2024 0.008288 0.008851 0.007964 0.008405 0.008405 5,374,206
Apr 17, 2024 0.008291 0.008451 0.007792 0.008288 0.008288 5,182,627
Apr 16, 2024 0.008134 0.008420 0.007780 0.008292 0.008292 5,300,369
Apr 15, 2024 0.008720 0.009066 0.007797 0.008142 0.008142 5,666,906
Apr 14, 2024 0.007792 0.008916 0.007374 0.008737 0.008737 9,048,277
Apr 13, 2024 0.009993 0.010353 0.006873 0.007801 0.007801 10,524,613
Apr 12, 2024 0.012846 0.013445 0.009211 0.009993 0.009993 11,301,460
Apr 11, 2024 0.012498 0.013057 0.012156 0.012846 0.012846 6,666,816
Apr 10, 2024 0.012868 0.012951 0.012031 0.012498 0.012498 4,853,403
Apr 9, 2024 0.013469 0.014100 0.012797 0.012875 0.012875 5,749,621
Apr 8, 2024 0.013276 0.013832 0.013040 0.013469 0.013469 5,615,458
Apr 7, 2024 0.012476 0.013867 0.012427 0.013276 0.013276 9,468,251
Apr 6, 2024 0.012255 0.012665 0.012172 0.012476 0.012476 3,257,962
Apr 5, 2024 0.012484 0.012574 0.011549 0.012248 0.012248 5,986,594
Apr 4, 2024 0.011757 0.013025 0.011474 0.012492 0.012492 7,318,913
Apr 3, 2024 0.011847 0.012448 0.011397 0.011739 0.011739 3,775,715
Apr 2, 2024 0.013012 0.013052 0.011577 0.011846 0.011846 6,518,352
Apr 1, 2024 0.013942 0.013942 0.012514 0.013012 0.013012 6,517,556
Mar 31, 2024 0.013410 0.014288 0.013335 0.013950 0.013950 7,833,033
Mar 30, 2024 0.014197 0.014441 0.013259 0.013410 0.013410 8,103,004
Mar 29, 2024 0.013619 0.014741 0.013510 0.014198 0.014198 11,928,025
Mar 28, 2024 0.013429 0.013950 0.013109 0.013619 0.013619 6,095,664
Mar 27, 2024 0.014104 0.014279 0.013259 0.013429 0.013429 7,928,098
Mar 26, 2024 0.013266 0.014128 0.013237 0.014096 0.014096 12,739,129
Mar 25, 2024 0.012627 0.013345 0.012528 0.013266 0.013266 6,946,804
Mar 24, 2024 0.012180 0.012677 0.011968 0.012619 0.012619 5,548,880
Mar 23, 2024 0.012343 0.012729 0.012063 0.012180 0.012180 8,062,248
Mar 22, 2024 0.012137 0.012620 0.011670 0.012319 0.012319 5,746,192
Mar 21, 2024 0.012231 0.012536 0.011784 0.012145 0.012145 6,884,927
Mar 20, 2024 0.011469 0.012438 0.010801 0.012216 0.012216 8,251,466
Mar 19, 2024 0.012398 0.012529 0.010715 0.011445 0.011445 8,961,736
Mar 18, 2024 0.013159 0.013383 0.011975 0.012406 0.012406 7,626,595
Mar 17, 2024 0.013090 0.013532 0.012421 0.013160 0.013160 10,796,544
Mar 16, 2024 0.016174 0.016632 0.012787 0.013081 0.013081 24,848,244
Mar 15, 2024 0.013829 0.016215 0.011900 0.016125 0.016125 25,338,318
Mar 14, 2024 0.014911 0.015037 0.012982 0.013829 0.013829 8,557,585
Mar 13, 2024 0.014512 0.015097 0.014351 0.014910 0.014910 8,808,061
Mar 12, 2024 0.014109 0.014811 0.013445 0.014512 0.014512 15,039,087
Mar 11, 2024 0.014083 0.014375 0.013193 0.014110 0.014110 6,501,649
Mar 10, 2024 0.014504 0.014679 0.013656 0.014073 0.014073 7,552,641
Mar 9, 2024 0.015310 0.015519 0.014420 0.014496 0.014496 8,399,103
Mar 8, 2024 0.016302 0.017217 0.013971 0.015310 0.015310 32,800,859
Mar 7, 2024 0.012449 0.016676 0.012115 0.016249 0.016249 37,307,183
Mar 6, 2024 0.011474 0.012564 0.011120 0.012440 0.012440 7,544,707
Mar 5, 2024 0.013158 0.013943 0.009866 0.011474 0.011474 18,048,929
Mar 4, 2024 0.013351 0.013727 0.012417 0.013142 0.013142 26,179,823
Mar 3, 2024 0.011553 0.013585 0.010458 0.013309 0.013309 28,917,486
Mar 2, 2024 0.010725 0.011542 0.010574 0.011538 0.011538 6,251,700
Mar 1, 2024 0.010227 0.010775 0.010227 0.010724 0.010724 4,490,136
Feb 29, 2024 0.010769 0.011039 0.009900 0.010229 0.010229 8,169,552
Feb 28, 2024 0.010462 0.011717 0.009678 0.010763 0.010763 17,350,648
Feb 27, 2024 0.010925 0.011115 0.010245 0.010461 0.010461 6,444,562
Feb 26, 2024 0.009997 0.011025 0.009907 0.010933 0.010933 9,204,101
Feb 25, 2024 0.009940 0.010451 0.009772 0.009997 0.009997 5,248,279
Feb 24, 2024 0.010628 0.011121 0.009609 0.009923 0.009923 19,039,003
Feb 23, 2024 0.008870 0.011229 0.008638 0.010439 0.010439 26,208,673
Feb 22, 2024 0.008561 0.009228 0.008335 0.008871 0.008871 6,121,234
Feb 21, 2024 0.008889 0.008921 0.008151 0.008561 0.008561 3,626,709
Feb 20, 2024 0.009382 0.009402 0.008324 0.008887 0.008887 6,299,134
Feb 19, 2024 0.008971 0.010525 0.008919 0.009388 0.009388 11,005,808
Feb 18, 2024 0.008774 0.009127 0.008643 0.008969 0.008969 4,522,664
Feb 17, 2024 0.008765 0.008814 0.008334 0.008790 0.008790 3,176,686
Feb 16, 2024 0.008760 0.008946 0.008469 0.008765 0.008765 3,280,573
Feb 15, 2024 0.008584 0.009061 0.008466 0.008766 0.008766 5,737,490
Feb 14, 2024 0.008192 0.008663 0.008111 0.008576 0.008576 4,371,299
Feb 13, 2024 0.008399 0.008410 0.008004 0.008192 0.008192 2,898,093
Feb 12, 2024 0.008211 0.008522 0.008077 0.008398 0.008398 3,234,008
Feb 11, 2024 0.008083 0.008594 0.008067 0.008219 0.008219 3,901,991
Feb 10, 2024 0.008233 0.008284 0.007918 0.008083 0.008083 2,078,081
Feb 9, 2024 0.008221 0.008373 0.008064 0.008233 0.008233 3,002,070
Feb 8, 2024 0.008068 0.008995 0.007982 0.008221 0.008221 11,298,908
Feb 7, 2024 0.007387 0.008370 0.007387 0.008068 0.008068 11,146,017
Feb 6, 2024 0.007385 0.007455 0.007337 0.007387 0.007387 949,516
Feb 5, 2024 0.007322 0.007436 0.007249 0.007385 0.007385 1,111,669
Feb 4, 2024 0.007339 0.007401 0.007200 0.007314 0.007314 1,319,286
Feb 3, 2024 0.007415 0.007450 0.007300 0.007339 0.007339 755,011
Feb 2, 2024 0.007447 0.007514 0.007309 0.007415 0.007415 864,583
Feb 1, 2024 0.007397 0.007474 0.007237 0.007443 0.007443 1,065,347
Jan 31, 2024 0.007667 0.007727 0.007332 0.007399 0.007399 1,835,634
Jan 30, 2024 0.007740 0.007866 0.007623 0.007660 0.007660 1,425,017
Jan 29, 2024 0.007509 0.007775 0.007473 0.007740 0.007740 1,492,511
Jan 28, 2024 0.007760 0.007853 0.007446 0.007517 0.007517 1,461,094
Jan 27, 2024 0.007599 0.007880 0.007486 0.007761 0.007761 1,628,925
Jan 26, 2024 0.007452 0.007696 0.007380 0.007599 0.007599 1,817,840
Jan 25, 2024 0.007440 0.007600 0.007194 0.007452 0.007452 2,240,909
Jan 24, 2024 0.007363 0.008174 0.007331 0.007440 0.007440 8,458,736
Jan 23, 2024 0.007353 0.007520 0.006809 0.007363 0.007363 4,731,957
Jan 22, 2024 0.007324 0.008433 0.007166 0.007371 0.007371 19,783,377
Jan 21, 2024 0.007323 0.007548 0.007243 0.007322 0.007322 1,965,584
Jan 20, 2024 0.007245 0.007672 0.007155 0.007323 0.007323 4,131,545
Jan 19, 2024 0.007272 0.007436 0.006781 0.007245 0.007245 4,034,774
Jan 18, 2024 0.007641 0.007700 0.007116 0.007272 0.007272 2,991,650
Jan 17, 2024 0.007789 0.007789 0.007469 0.007641 0.007641 3,195,484
Jan 16, 2024 0.008066 0.008101 0.007418 0.007790 0.007790 6,949,559
Jan 15, 2024 0.007638 0.008921 0.007525 0.008065 0.008065 30,962,966
Jan 14, 2024 0.006912 0.008292 0.006750 0.007639 0.007639 19,944,699
Jan 13, 2024 0.006672 0.006973 0.006447 0.006899 0.006899 1,913,775
Jan 12, 2024 0.007013 0.007276 0.006479 0.006664 0.006664 2,153,919
Jan 11, 2024 0.006731 0.007126 0.006650 0.007020 0.007020 2,377,226
Jan 10, 2024 0.006068 0.006828 0.006024 0.006729 0.006729 2,847,071
Jan 9, 2024 0.006605 0.006627 0.005838 0.006068 0.006068 2,868,905
Jan 8, 2024 0.006411 0.006655 0.005772 0.006604 0.006604 3,328,077
Jan 7, 2024 0.006883 0.007106 0.006359 0.006411 0.006411 2,648,853
Jan 6, 2024 0.007071 0.007228 0.006629 0.006883 0.006883 2,489,189
Jan 5, 2024 0.007288 0.007343 0.006764 0.007064 0.007064 2,597,035
Jan 4, 2024 0.007081 0.007443 0.006974 0.007290 0.007290 2,508,657
Jan 3, 2024 0.008089 0.008203 0.006913 0.007082 0.007082 5,537,471
Jan 2, 2024 0.008242 0.008428 0.007981 0.008088 0.008088 2,873,298
Jan 1, 2024 0.007892 0.008241 0.007853 0.008241 0.008241 2,668,575
Dec 31, 2023 0.007978 0.008159 0.007812 0.007922 0.007922 2,172,229
Dec 30, 2023 0.008117 0.008164 0.007803 0.007981 0.007981 1,605,916
Dec 29, 2023 0.008215 0.008245 0.007817 0.008117 0.008117 3,731,459
Dec 28, 2023 0.008713 0.008842 0.008127 0.008215 0.008215 3,826,279
Dec 27, 2023 0.008599 0.008861 0.008442 0.008711 0.008711 6,016,227
Dec 26, 2023 0.008508 0.008714 0.008214 0.008600 0.008600 5,895,818
Dec 25, 2023 0.008215 0.008584 0.008208 0.008510 0.008510 3,049,156
Dec 24, 2023 0.008430 0.008606 0.008139 0.008246 0.008246 4,136,319
Dec 23, 2023 0.008287 0.008504 0.008075 0.008430 0.008430 4,111,831
Dec 22, 2023 0.008133 0.008292 0.008031 0.008287 0.008287 2,309,361
Dec 21, 2023 0.007991 0.008246 0.007977 0.008133 0.008133 2,336,491
Dec 20, 2023 0.007696 0.008056 0.007616 0.007989 0.007989 2,385,103
Dec 19, 2023 0.007594 0.007837 0.007503 0.007699 0.007699 2,886,203
Dec 18, 2023 0.008003 0.008072 0.007274 0.007593 0.007593 3,368,934
Dec 17, 2023 0.008032 0.008341 0.007866 0.008004 0.008004 3,990,547
Dec 16, 2023 0.007892 0.008228 0.007849 0.008032 0.008032 1,766,682
Dec 15, 2023 0.008267 0.008350 0.007890 0.007890 0.007890 2,505,633
Dec 14, 2023 0.008089 0.008355 0.007828 0.008268 0.008268 2,563,743
Dec 13, 2023 0.008145 0.008218 0.007621 0.008087 0.008087 3,488,154
Dec 12, 2023 0.008062 0.008583 0.008045 0.008145 0.008145 3,663,828
Dec 11, 2023 0.008683 0.008803 0.007800 0.008062 0.008062 5,203,552
Dec 10, 2023 0.008611 0.008797 0.008410 0.008682 0.008682 4,142,324
Dec 9, 2023 0.008302 0.008788 0.008302 0.008610 0.008610 5,945,965
Dec 8, 2023 0.008112 0.008349 0.008100 0.008302 0.008302 1,931,591
Dec 7, 2023 0.007962 0.008238 0.007823 0.008112 0.008112 2,520,685
Dec 6, 2023 0.008263 0.008487 0.007921 0.007960 0.007960 4,295,473
Dec 5, 2023 0.008175 0.008471 0.008073 0.008262 0.008262 3,428,033
Dec 4, 2023 0.008072 0.008299 0.007878 0.008175 0.008175 3,203,027
Dec 3, 2023 0.008140 0.008221 0.007874 0.008073 0.008073 2,186,606
Dec 2, 2023 0.008014 0.008175 0.007940 0.008139 0.008139 2,017,709
Dec 1, 2023 0.008074 0.008140 0.007890 0.008013 0.008013 1,919,937
Nov 30, 2023 0.007727 0.008106 0.007698 0.008075 0.008075 1,791,119
Nov 29, 2023 0.007928 0.008017 0.007668 0.007727 0.007727 1,888,677
Nov 28, 2023 0.007777 0.007972 0.007573 0.007927 0.007927 2,546,287
Nov 27, 2023 0.008372 0.008474 0.007644 0.007778 0.007778 3,955,596
Nov 26, 2023 0.008076 0.008758 0.007869 0.008375 0.008375 10,756,645
Nov 25, 2023 0.007878 0.008167 0.007864 0.008076 0.008076 1,802,123
Nov 24, 2023 0.007695 0.008012 0.007681 0.007878 0.007878 2,024,739
Nov 23, 2023 0.007735 0.007871 0.007555 0.007695 0.007695 1,496,109
Nov 22, 2023 0.007413 0.007831 0.007364 0.007736 0.007736 1,738,047
Nov 21, 2023 0.008240 0.008432 0.007323 0.007416 0.007416 3,747,842
Nov 20, 2023 0.008395 0.008518 0.008220 0.008238 0.008238 2,284,417
Nov 19, 2023 0.008321 0.008419 0.008131 0.008395 0.008395 2,171,284
Nov 18, 2023 0.008341 0.008401 0.007943 0.008321 0.008321 2,851,486
Nov 17, 2023 0.008597 0.008853 0.008013 0.008339 0.008339 3,615,291
Nov 16, 2023 0.009180 0.009514 0.008490 0.008595 0.008595 5,400,249
Nov 15, 2023 0.008535 0.009235 0.008504 0.009182 0.009182 4,313,879
Nov 14, 2023 0.008992 0.009255 0.008308 0.008513 0.008513 6,505,399
Nov 13, 2023 0.008988 0.009599 0.008897 0.008998 0.008998 11,176,143
Nov 12, 2023 0.008981 0.009087 0.008615 0.008985 0.008985 4,257,279
Nov 11, 2023 0.008895 0.009103 0.008727 0.008974 0.008974 5,125,761
Nov 10, 2023 0.008596 0.008961 0.008430 0.008914 0.008914 5,451,720
Nov 9, 2023 0.009421 0.009679 0.008242 0.008597 0.008597 7,000,156
Nov 8, 2023 0.009221 0.009477 0.009108 0.009420 0.009420 2,804,418
Nov 7, 2023 0.009553 0.009689 0.008939 0.009221 0.009221 5,258,488
Nov 6, 2023 0.009221 0.009717 0.009029 0.009553 0.009553 6,466,020
Nov 5, 2023 0.009666 0.009675 0.009038 0.009221 0.009221 4,269,229
Nov 4, 2023 0.009022 0.009905 0.009006 0.009667 0.009667 10,029,228
Nov 3, 2023 0.008643 0.009070 0.008288 0.009021 0.009021 5,758,914
Nov 2, 2023 0.008832 0.009062 0.008473 0.008641 0.008641 4,997,827
Nov 1, 2023 0.008476 0.008834 0.008186 0.008834 0.008834 5,393,380
Oct 31, 2023 0.008731 0.008879 0.008212 0.008476 0.008476 5,369,632
Oct 30, 2023 0.008496 0.008768 0.008460 0.008732 0.008732 5,008,991
Oct 29, 2023 0.008367 0.008609 0.008274 0.008498 0.008498 2,692,472
Oct 28, 2023 0.008103 0.008425 0.008088 0.008389 0.008389 2,775,004
Oct 27, 2023 0.008260 0.008297 0.008008 0.008103 0.008103 3,719,696
Oct 26, 2023 0.008358 0.008610 0.007924 0.008259 0.008259 6,371,661
Oct 25, 2023 0.008220 0.008583 0.008150 0.008358 0.008358 13,482,921
Oct 24, 2023 0.008868 0.009109 0.008126 0.008219 0.008219 19,089,554
Oct 23, 2023 0.008812 0.008949 0.008408 0.008869 0.008869 2,913,847
Oct 22, 2023 0.008533 0.008845 0.008473 0.008797 0.008797 2,984,184
Oct 21, 2023 0.008334 0.008611 0.008308 0.008533 0.008533 1,710,918
Oct 20, 2023 0.008023 0.008482 0.007894 0.008334 0.008334 2,738,086
Oct 19, 2023 0.008125 0.008178 0.007916 0.008023 0.008023 2,435,873
Oct 18, 2023 0.009049 0.009051 0.008074 0.008127 0.008127 4,398,307
Oct 17, 2023 0.008912 0.009320 0.008704 0.009048 0.009048 6,629,173
Oct 16, 2023 0.008527 0.008983 0.008438 0.008910 0.008910 3,611,572
Oct 15, 2023 0.008585 0.009136 0.008266 0.008525 0.008525 8,324,704
Oct 14, 2023 0.008364 0.008749 0.008198 0.008578 0.008578 3,690,163
Oct 13, 2023 0.008296 0.008486 0.008089 0.008364 0.008364 2,364,539
Oct 12, 2023 0.008292 0.008411 0.008067 0.008294 0.008294 3,416,485
Oct 11, 2023 0.008112 0.008373 0.007953 0.008295 0.008295 4,784,505
Oct 10, 2023 0.009428 0.009451 0.008102 0.008111 0.008111 6,773,949
Oct 9, 2023 0.009352 0.009777 0.009074 0.009430 0.009430 7,215,043
Oct 8, 2023 0.009948 0.010902 0.009300 0.009351 0.009351 14,015,244
Oct 7, 2023 0.010525 0.010659 0.009685 0.009941 0.009941 4,886,093
Oct 6, 2023 0.009939 0.010715 0.009712 0.010527 0.010527 7,953,694
Oct 5, 2023 0.009566 0.010706 0.009323 0.009938 0.009938 14,753,166
Oct 4, 2023 0.010831 0.010832 0.009288 0.009564 0.009564 18,693,279
Oct 3, 2023 0.012019 0.014201 0.010351 0.010832 0.010832 60,478,719
Oct 2, 2023 0.011487 0.012428 0.011004 0.012017 0.012017 12,211,748
Oct 1, 2023 0.011109 0.012363 0.011021 0.011486 0.011486 13,762,456
Sep 30, 2023 0.010016 0.011385 0.009885 0.011106 0.011106 14,318,780
Sep 29, 2023 0.009851 0.010069 0.009264 0.010014 0.010014 8,056,190
Sep 28, 2023 0.009627 0.009945 0.008645 0.009848 0.009848 8,631,838
Sep 27, 2023 0.010916 0.011760 0.008965 0.009628 0.009628 21,744,270
Sep 26, 2023 0.009411 0.011062 0.009329 0.010916 0.010916 22,472,228
Sep 25, 2023 0.008756 0.009426 0.008648 0.009411 0.009411 10,832,436
Sep 24, 2023 0.008157 0.008945 0.008024 0.008757 0.008757 5,554,627
Sep 23, 2023 0.008844 0.009034 0.008068 0.008156 0.008156 3,590,906
Sep 22, 2023 0.007888 0.008913 0.007816 0.008845 0.008845 6,797,693
Sep 21, 2023 0.008337 0.008455 0.007843 0.007888 0.007888 187,592,095
Sep 20, 2023 0.008473 0.008474 0.008153 0.008337 0.008337 1,439,919
Sep 19, 2023 0.007967 0.008507 0.007967 0.008473 0.008473 1,715,460
Sep 18, 2023 0.007802 0.008143 0.007550 0.007959 0.007959 1,478,392
Sep 17, 2023 0.008540 0.008547 0.007708 0.007803 0.007803 1,810,705
Sep 16, 2023 0.008530 0.008633 0.008286 0.008540 0.008540 2,355,148
Sep 15, 2023 0.007946 0.008530 0.007816 0.008526 0.008526 2,165,861
Sep 14, 2023 0.007632 0.008132 0.007578 0.007947 0.007947 4,092,532
Sep 13, 2023 0.007554 0.007825 0.007387 0.007631 0.007631 7,200,045
Sep 12, 2023 0.007330 0.007671 0.007299 0.007555 0.007555 1,513,860
Sep 11, 2023 0.007636 0.007681 0.007129 0.007330 0.007330 2,082,805
Sep 10, 2023 0.008341 0.008341 0.007486 0.007636 0.007636 2,761,092
Sep 9, 2023 0.009187 0.009187 0.008284 0.008341 0.008341 4,418,163
Sep 8, 2023 0.008512 0.010191 0.008361 0.009188 0.009188 21,571,828
Sep 7, 2023 0.008060 0.008558 0.007905 0.008508 0.008508 2,855,019
Sep 6, 2023 0.008186 0.008624 0.007756 0.008059 0.008059 3,805,263
Sep 5, 2023 0.007891 0.008217 0.007821 0.008185 0.008185 4,070,628
Sep 4, 2023 0.007677 0.008058 0.007643 0.007889 0.007889 4,492,734
Sep 3, 2023 0.007710 0.008000 0.007539 0.007679 0.007679 3,317,212
Sep 2, 2023 0.007853 0.008083 0.007495 0.007710 0.007710 7,531,853
Sep 1, 2023 0.007409 0.007887 0.007316 0.007854 0.007854 7,973,962
Aug 31, 2023 0.007720 0.007739 0.007261 0.007408 0.007408 16,059,389
Aug 30, 2023 0.007153 0.007924 0.007153 0.007718 0.007718 17,143,110
Aug 29, 2023 0.007654 0.007874 0.006803 0.007153 0.007153 21,403,608
Aug 28, 2023 0.008537 0.011708 0.007542 0.007676 0.007676 54,559,429
Aug 27, 2023 0.006388 0.008662 0.006363 0.008574 0.008574 8,449,682
Aug 26, 2023 0.006354 0.006646 0.006342 0.006388 0.006388 893,106
Aug 25, 2023 0.006633 0.006714 0.006172 0.006353 0.006353 2,335,626
Aug 24, 2023 0.006447 0.006642 0.006410 0.006636 0.006636 3,071,375
Aug 23, 2023 0.006297 0.006571 0.006157 0.006446 0.006446 2,212,182
Aug 22, 2023 0.006103 0.006626 0.006084 0.006297 0.006297 3,801,885
Aug 21, 2023 0.006205 0.006226 0.005896 0.006122 0.006122 819,740
Aug 20, 2023 0.006430 0.006550 0.006090 0.006206 0.006206 1,875,931
Aug 19, 2023 0.005647 0.006474 0.005603 0.006432 0.006432 6,418,377
Aug 18, 2023 0.005508 0.005697 0.005343 0.005646 0.005646 2,543,905
Aug 17, 2023 0.006538 0.007233 0.004976 0.005481 0.005481 8,624,233
Aug 16, 2023 0.006779 0.006854 0.006465 0.006538 0.006538 2,121,895
Aug 15, 2023 0.007207 0.007492 0.006464 0.006779 0.006779 3,272,024
Aug 14, 2023 0.007159 0.007457 0.007090 0.007207 0.007207 3,473,688
Aug 13, 2023 0.006690 0.007216 0.006649 0.007156 0.007156 2,099,723
Aug 12, 2023 0.006803 0.006850 0.006630 0.006690 0.006690 569,420
Aug 11, 2023 0.006432 0.006840 0.006398 0.006803 0.006803 1,533,205
Aug 10, 2023 0.006565 0.006611 0.006389 0.006432 0.006432 534,811
Aug 9, 2023 0.006608 0.006642 0.006517 0.006565 0.006565 679,993
Aug 8, 2023 0.006511 0.006706 0.006471 0.006608 0.006608 476,695
Aug 7, 2023 0.006437 0.006560 0.006269 0.006511 0.006511 784,941
Aug 6, 2023 0.006271 0.006458 0.006206 0.006437 0.006437 795,249
Aug 5, 2023 0.006308 0.006308 0.006160 0.006271 0.006271 366,023
Aug 4, 2023 0.006383 0.006406 0.006238 0.006308 0.006308 408,155
Aug 3, 2023 0.006436 0.006490 0.006295 0.006383 0.006383 348,212
Aug 2, 2023 0.006610 0.006682 0.006373 0.006436 0.006436 417,789
Aug 1, 2023 0.006583 0.006623 0.006261 0.006609 0.006609 600,709
Jul 31, 2023 0.006672 0.006722 0.006506 0.006587 0.006587 533,824
Jul 30, 2023 0.006913 0.006919 0.006579 0.006672 0.006672 656,434
Jul 29, 2023 0.006856 0.006914 0.006655 0.006912 0.006912 894,442
Jul 28, 2023 0.006744 0.007002 0.006586 0.006857 0.006857 836,156
Jul 27, 2023 0.006658 0.006788 0.006580 0.006744 0.006744 645,486
Jul 26, 2023 0.006565 0.006730 0.006481 0.006658 0.006658 651,959
Jul 25, 2023 0.006612 0.006623 0.006426 0.006564 0.006564 711,539
Jul 24, 2023 0.007151 0.007151 0.006505 0.006612 0.006612 1,132,237
Jul 23, 2023 0.007027 0.007253 0.006973 0.007151 0.007151 625,720
Jul 22, 2023 0.006970 0.007076 0.006934 0.007026 0.007026 540,013
Jul 21, 2023 0.006931 0.007053 0.006861 0.006991 0.006991 546,127
Jul 20, 2023 0.006976 0.007138 0.006760 0.006931 0.006931 1,049,251
Jul 19, 2023 0.006932 0.007089 0.006913 0.006979 0.006979 795,981
Jul 18, 2023 0.007172 0.007312 0.006818 0.006932 0.006932 1,088,615
Jul 17, 2023 0.007034 0.007227 0.006829 0.007174 0.007174 1,533,839
Jul 16, 2023 0.007419 0.007482 0.006901 0.007034 0.007034 1,798,469
Jul 15, 2023 0.007432 0.007758 0.007364 0.007419 0.007419 1,464,892
Jul 14, 2023 0.007700 0.007829 0.007268 0.007431 0.007431 1,655,745
Jul 13, 2023 0.006818 0.007702 0.006715 0.007702 0.007702 2,962,911
Jul 12, 2023 0.006644 0.006836 0.006588 0.006819 0.006819 1,500,730
Jul 11, 2023 0.006651 0.007102 0.006591 0.006644 0.006644 4,529,255
Jul 10, 2023 0.006745 0.006894 0.006424 0.006651 0.006651 1,718,727
Jul 9, 2023 0.006778 0.007160 0.006731 0.006745 0.006745 2,831,216
Jul 8, 2023 0.006772 0.007099 0.006591 0.006784 0.006784 2,605,146
Jul 7, 2023 0.006956 0.006962 0.006678 0.006773 0.006773 1,280,507
Jul 6, 2023 0.007537 0.007653 0.006871 0.006956 0.006956 1,900,842
Jul 5, 2023 0.008111 0.008262 0.007452 0.007538 0.007538 1,250,475
Jul 4, 2023 0.008309 0.008376 0.007904 0.008108 0.008108 1,183,887
Jul 3, 2023 0.008173 0.008395 0.008116 0.008309 0.008309 2,249,694
Jul 2, 2023 0.008219 0.008219 0.007780 0.008174 0.008174 2,095,015
Jul 1, 2023 0.007857 0.008218 0.007699 0.008218 0.008218 2,912,873
Jun 30, 2023 0.007579 0.007996 0.007287 0.007856 0.007856 3,088,210
Jun 29, 2023 0.007734 0.007872 0.007463 0.007580 0.007580 2,186,069
Jun 28, 2023 0.008680 0.008683 0.007544 0.007734 0.007734 3,272,746
Jun 27, 2023 0.008626 0.009301 0.008485 0.008680 0.008680 3,706,181
Jun 26, 2023 0.008873 0.008931 0.008489 0.008627 0.008627 2,644,826
Jun 25, 2023 0.008622 0.009310 0.008530 0.008876 0.008876 3,319,732
Jun 24, 2023 0.008741 0.009005 0.008473 0.008623 0.008623 2,750,022
Jun 23, 2023 0.008390 0.008907 0.008333 0.008741 0.008741 3,195,024
Jun 22, 2023 0.008470 0.008768 0.008354 0.008392 0.008392 3,134,347
Jun 21, 2023 0.008078 0.008521 0.007984 0.008472 0.008472 2,987,762
Jun 20, 2023 0.007913 0.008087 0.007671 0.008076 0.008076 2,255,816
Jun 19, 2023 0.007765 0.008122 0.007765 0.007913 0.007913 2,113,980
Jun 18, 2023 0.008172 0.008190 0.007750 0.007765 0.007765 2,305,758
Jun 17, 2023 0.008186 0.008538 0.008079 0.008173 0.008173 2,723,135
Jun 16, 2023 0.008095 0.008385 0.007683 0.008186 0.008186 4,225,361
Jun 15, 2023 0.007695 0.008200 0.007397 0.008096 0.008096 4,385,292
Jun 14, 2023 0.008357 0.008419 0.007532 0.007695 0.007695 3,905,254
Jun 13, 2023 0.007714 0.008858 0.007628 0.008357 0.008357 13,886,782
Jun 12, 2023 0.007449 0.008242 0.007162 0.007713 0.007713 7,166,484
Jun 11, 2023 0.007369 0.007772 0.007009 0.007449 0.007449 5,628,684
Jun 10, 2023 0.009281 0.009302 0.005176 0.007390 0.007390 17,889,576
Jun 9, 2023 0.009591 0.009689 0.009166 0.009279 0.009279 2,167,789
Jun 8, 2023 0.009697 0.009986 0.009300 0.009591 0.009591 4,377,640
Jun 7, 2023 0.010777 0.010790 0.009620 0.009697 0.009697 3,414,126
Jun 6, 2023 0.010899 0.010979 0.010029 0.010778 0.010778 6,429,920
Jun 5, 2023 0.011246 0.011742 0.010661 0.010902 0.010902 18,997,475
Jun 4, 2023 0.012025 0.012462 0.011133 0.011245 0.011245 14,337,475
Jun 3, 2023 0.013073 0.015263 0.011423 0.012025 0.012025 101,736,374
Jun 2, 2023 0.008716 0.014059 0.008631 0.013062 0.013062 114,749,832
Jun 1, 2023 0.008536 0.008757 0.008167 0.008715 0.008715 1,174,303
May 31, 2023 0.008730 0.008816 0.008126 0.008536 0.008536 2,640,245
May 30, 2023 0.008180 0.008740 0.008147 0.008732 0.008732 3,338,660
May 29, 2023 0.008098 0.008382 0.008006 0.008181 0.008181 2,951,446
May 28, 2023 0.007772 0.008244 0.007659 0.008094 0.008094 1,795,388
May 27, 2023 0.007868 0.007892 0.007591 0.007772 0.007772 1,450,947
May 26, 2023 0.008071 0.008190 0.007811 0.007868 0.007868 2,053,661
May 25, 2023 0.008482 0.009006 0.008038 0.008070 0.008070 7,045,576
May 24, 2023 0.008325 0.008737 0.007744 0.008481 0.008481 3,209,571
May 23, 2023 0.008565 0.008737 0.008230 0.008325 0.008325 1,432,751
May 22, 2023 0.008940 0.008965 0.008434 0.008566 0.008566 1,636,784
May 21, 2023 0.009596 0.009630 0.008912 0.008940 0.008940 860,183
May 20, 2023 0.009806 0.009806 0.009526 0.009598 0.009598 447,936
May 19, 2023 0.009747 0.009891 0.009670 0.009805 0.009805 567,804
May 18, 2023 0.010034 0.010034 0.009477 0.009748 0.009748 1,131,045
May 17, 2023 0.009644 0.010075 0.009493 0.010034 0.010034 2,444,802
May 16, 2023 0.009700 0.009724 0.009505 0.009645 0.009645 931,777
May 15, 2023 0.009729 0.009902 0.009622 0.009699 0.009699 531,944
May 14, 2023 0.009590 0.009773 0.009394 0.009729 0.009729 728,132
May 13, 2023 0.009996 0.010005 0.009541 0.009588 0.009588 981,207
May 12, 2023 0.009729 0.009989 0.009023 0.009989 0.009989 2,328,328
May 11, 2023 0.010268 0.010268 0.009607 0.009729 0.009729 1,617,820
May 10, 2023 0.010411 0.010420 0.009526 0.010264 0.010264 3,611,774
May 9, 2023 0.010292 0.010436 0.010177 0.010410 0.010410 859,561
May 8, 2023 0.011212 0.011321 0.009937 0.010291 0.010291 1,570,006
May 7, 2023 0.011385 0.011585 0.011138 0.011218 0.011218 591,292
May 6, 2023 0.012211 0.012279 0.011287 0.011385 0.011385 1,134,273
May 5, 2023 0.012140 0.012318 0.011902 0.012211 0.012211 943,915
May 4, 2023 0.012451 0.012462 0.011946 0.012138 0.012138 705,944
May 3, 2023 0.012401 0.012450 0.011542 0.012449 0.012449 1,549,152
May 2, 2023 0.012370 0.012499 0.012196 0.012401 0.012401 865,243
May 1, 2023 0.013025 0.013124 0.012313 0.012370 0.012370 1,011,823
Apr 30, 2023 0.013384 0.013393 0.012962 0.013030 0.013030 696,454
Apr 29, 2023 0.013136 0.013481 0.013077 0.013385 0.013385 900,558
Apr 28, 2023 0.013398 0.013494 0.013067 0.013137 0.013137 1,675,279
Apr 27, 2023 0.013147 0.013554 0.012928 0.013397 0.013397 12,052,815
Apr 26, 2023 0.013134 0.013617 0.012351 0.013146 0.013146 1,783,397
Apr 25, 2023 0.012912 0.013134 0.012362 0.013134 0.013134 1,789,646
Apr 24, 2023 0.012858 0.013034 0.012541 0.012913 0.012913 1,142,117
Apr 23, 2023 0.013266 0.013273 0.012542 0.012859 0.012859 1,720,901
Apr 22, 2023 0.013101 0.013339 0.012840 0.013265 0.013265 1,082,511
Apr 21, 2023 0.013919 0.014547 0.012967 0.013095 0.013095 2,507,932
Apr 20, 2023 0.014578 0.015339 0.013803 0.013917 0.013917 3,124,374
Apr 19, 2023 0.016481 0.016561 0.014441 0.014581 0.014581 4,698,808

Related Tickers

BTC-USD Bitcoin USD
64,873.15
+3.83%
 
ETH-USD Ethereum USD
3,099.93
+2.63%
 
USDT-USD Tether USDt USD
1.00
+0.05%
 
BNB-USD BNB USD
561.14
+3.49%
 
SOL-USD Solana USD
144.34
+8.87%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,098.06
+2.81%
 
XRP-USD XRP USD
0.50
+1.59%
 
TON11419-USD Toncoin USD
6.33
+3.44%
 
DOGE-USD Dogecoin USD
0.15
+4.21%
 
ADA-USD Cardano USD
0.47
+6.76%
 
SHIB-USD Shiba Inu USD
0.00
+3.83%
 
AVAX-USD Avalanche USD
35.36
+4.31%
 
WBTC-USD Wrapped Bitcoin USD
64,815.59
+4.29%
 
DOT-USD Polkadot USD
6.79
+2.95%
 
TRX-USD TRON USD
0.11
+1.60%
 
WTRX-USD Wrapped TRON USD
0.11
+0.99%
 
BCH-USD Bitcoin Cash USD
479.56
+0.89%
 
LINK-USD Chainlink USD
13.81
+4.60%
 
MATIC-USD Polygon USD
0.69
+2.83%
 
ICP-USD Internet Computer USD
13.55
+12.63%
 
LTC-USD Litecoin USD
81.26
+0.46%
 
NEAR-USD NEAR Protocol USD
5.62
+0.30%
 
LEO-USD UNUS SED LEO USD
5.83
-0.39%
 
DAI-USD Dai USD
1.00
+0.02%
 
UNI7083-USD Uniswap USD
7.60
+8.46%
 
APT21794-USD Aptos USD
9.55
+2.82%
 
ETC-USD Ethereum Classic USD
26.17
+2.41%
 
MNT27075-USD Mantle USD
1.15
+2.23%
 
STX4847-USD Stacks USD
2.50
+6.42%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
BTCB-USD Bitcoin BEP2 USD
64,788.85
+4.16%
 
FIL-USD Filecoin USD
6.17
+5.70%
 
OKB-USD OKB USD
54.99
+0.53%
 
CRO-USD Cronos USD
0.12
+1.12%
 
XLM-USD Stellar USD
0.11
+3.79%
 
ATOM-USD Cosmos USD
8.27
+2.75%
 
RNDR-USD Render USD
8.18
+5.97%
 
TAO22974-USD Bittensor USD
472.81
+2.90%
 
ARB11841-USD Arbitrum USD
1.15
+1.33%
 
IMX10603-USD Immutable USD
2.07
+7.76%
 
HBAR-USD Hedera USD
0.08
+5.18%
 
WIF-USD dogwifhat USD
2.97
+21.34%
 
WHBAR-USD Wrapped HBAR USD
0.08
+4.41%
 
VET-USD VeChain USD
0.04
+6.10%
 
WBETH-USD Wrapped Beacon ETH USD
3,215.45
+2.46%
 
MKR-USD Maker USD
2,982.96
-5.38%
 
KAS-USD Kaspa USD
0.12
-1.72%
 
INJ-USD Injective USD
28.30
+7.97%
 
GRT6719-USD The Graph USD
0.26
+7.20%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
OP-USD Optimism USD
2.26
+3.03%
 
WEETH-USD Wrapped eETH USD
3,208.94
+2.08%
 
PEPE24478-USD Pepe USD
0.00
+6.30%
 
XMR-USD Monero USD
117.57
+2.99%
 
THETA-USD Theta Network USD
2.08
+4.00%
 
FTM-USD Fantom USD
0.71
+7.74%
 
TIA22861-USD Celestia USD
11.04
+14.51%
 
FET-USD Fetch.ai USD
2.15
+9.49%
 
LDO-USD Lido DAO USD
2.02
+3.57%
 
AR-USD Arweave USD
27.46
+13.93%
 
RUNE-USD THORChain USD
5.31
+17.49%
 
RETH-USD Rocket Pool ETH USD
3,436.60
+3.36%
 
SUI20947-USD Sui USD
1.33
+9.35%
 
CORE23254-USD Core USD
1.94
-3.45%
 
BGB-USD Bitget Token USD
1.21
-5.76%
 
ZBU-USD Zeebu USD
4.83
+0.23%
 
SEI-USD Sei USD
0.58
+16.84%
 
BEAM28298-USD Beam USD
0.03
+7.26%
 
ENA-USD Ethena USD
1.00
+13.19%
 
ALGO-USD Algorand USD
0.18
+4.45%
 
JUP29210-USD Jupiter USD
1.05
+11.46%
 
PENDLE-USD Pendle USD
5.86
-3.29%
 
FLOKI-USD FLOKI USD
0.00
+5.77%
 
GALA-USD Gala USD
0.04
+8.33%
 
FLOW-USD Flow USD
0.89
+4.65%
 
BSV-USD Bitcoin SV USD
66.46
+1.68%
 
QNT-USD Quant USD
107.03
+3.42%
 
AAVE-USD Aave USD
86.78
+3.09%
 
NEO-USD Neo USD
18.14
+1.20%
 
FLR-USD Flare USD
0.03
+2.05%
 
BTT-USD BitTorrent(New) USD
0.00
+2.87%
 
AGIX-USD SingularityNET USD
0.88
+8.25%
 
EGLD-USD MultiversX USD
40.91
+2.78%
 
ONDO-USD Ondo USD
0.78
+2.03%
 
W-USD Wormhole USD
0.60
+5.74%
 
DYDX-USD dYdX (Native) USD
2.30
+6.80%
 
XEC-USD eCash USD
0.00
+3.89%
 
SAND-USD The Sandbox USD
0.45
+4.75%
 
RON14101-USD Ronin USD
3.18
+4.05%
 
AXS-USD Axie Infinity USD
6.96
+1.27%
 
BONK-USD Bonk USD
0.00
+5.78%
 
SNX-USD Synthetix USD
2.96
+7.49%
 
CHZ-USD Chiliz USD
0.11
+3.51%
 
XTZ-USD Tezos USD
0.99
+4.36%
 
WBNB-USD Wrapped BNB USD
560.23
+3.34%
 
WLD-USD Worldcoin USD
4.97
+5.09%
 
AKT-USD Akash Network USD
4.02
+5.01%
 
CFX-USD Conflux USD
0.24
+3.85%
 
JASMY-USD JasmyCoin USD
0.02
+3.90%