CCC - CoinMarketCap RUB

Aragon RUB (ANT-RUB)

728.20 +6.19 (+0.86%)
As of 1:12 PM UTC. Market Open. Data provided by
Currency in RUB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 737.38 736.64 727.19 728.20 728.20 442,370,144
Apr 25, 2024 768.53 784.93 727.87 734.98 734.98 618,059,447
Apr 24, 2024 777.63 784.43 761.17 768.53 768.53 394,206,744
Apr 23, 2024 770.12 789.57 766.51 777.63 777.63 458,744,369
Apr 22, 2024 787.79 805.25 755.75 770.12 770.12 456,278,804
Apr 21, 2024 761.18 797.33 755.31 787.79 787.79 432,334,115
Apr 20, 2024 763.07 772.84 712.05 761.18 761.18 583,060,218
Apr 19, 2024 741.23 778.31 730.83 763.07 763.07 554,129,664
Apr 18, 2024 782.99 784.01 731.46 741.23 741.23 608,296,037
Apr 17, 2024 886.55 899.72 768.59 783.00 783.00 866,180,071
Apr 16, 2024 746.11 943.15 736.66 886.55 886.55 1,778,332,908
Apr 15, 2024 713.22 750.89 689.71 746.11 746.11 809,216,062
Apr 14, 2024 768.58 778.60 650.86 713.22 713.22 1,441,789,269
Apr 13, 2024 854.28 857.57 692.85 768.58 768.58 1,178,658,312
Apr 12, 2024 886.28 915.48 849.62 854.28 854.28 832,246,624
Apr 11, 2024 828.41 904.86 822.84 886.28 886.28 1,413,785,713
Apr 10, 2024 869.56 880.09 823.96 828.41 828.41 681,616,923
Apr 9, 2024 846.83 873.00 827.81 869.56 869.56 850,294,719
Apr 8, 2024 870.24 877.82 832.83 846.83 846.83 748,947,121
Apr 7, 2024 889.16 910.86 850.72 870.24 870.24 1,019,139,932
Apr 6, 2024 1,051.09 1,090.51 876.19 889.16 889.16 2,029,457,210
Apr 5, 2024 823.08 1,130.59 817.41 1,051.09 1,051.09 4,562,234,011
Apr 4, 2024 767.53 836.24 753.80 823.09 823.09 1,640,908,034
Apr 3, 2024 823.58 825.27 757.67 767.53 767.53 671,260,365
Apr 2, 2024 854.94 855.40 802.77 823.58 823.58 640,404,163
Apr 1, 2024 824.06 856.35 822.81 854.94 854.94 569,352,352
Mar 31, 2024 823.90 835.32 817.78 824.06 824.06 509,740,058
Mar 30, 2024 836.08 841.05 816.36 823.90 823.90 511,797,488
Mar 29, 2024 820.77 846.82 812.72 836.08 836.08 565,392,787
Mar 28, 2024 841.03 855.87 810.02 820.77 820.77 659,069,144
Mar 27, 2024 843.38 860.70 835.06 841.03 841.03 683,671,558
Mar 26, 2024 805.57 858.61 799.49 843.38 843.38 724,620,931
Mar 25, 2024 780.97 808.78 772.64 805.58 805.58 534,335,307
Mar 24, 2024 778.06 800.06 767.33 780.97 780.97 575,007,926
Mar 23, 2024 812.19 824.91 762.64 778.06 778.06 688,740,699
Mar 22, 2024 821.75 836.66 793.94 812.19 812.19 812,915,476
Mar 21, 2024 741.82 824.95 718.25 821.75 821.75 942,880,111
Mar 20, 2024 818.99 825.15 738.49 741.82 741.82 892,080,373
Mar 19, 2024 853.18 853.25 804.55 818.99 818.99 609,542,937
Mar 18, 2024 824.37 861.53 799.91 853.18 853.18 787,344,903
Mar 17, 2024 874.52 882.27 812.64 824.37 824.37 837,608,948
Mar 16, 2024 900.88 910.63 834.97 874.52 874.52 1,122,996,422
Mar 15, 2024 928.04 929.89 866.85 900.88 900.88 1,118,803,804
Mar 14, 2024 925.58 947.63 915.64 928.04 928.04 794,128,453
Mar 13, 2024 936.76 938.58 893.54 925.58 925.58 977,262,127
Mar 12, 2024 893.75 937.67 870.40 936.76 936.76 2,307,332,506
Mar 11, 2024 901.43 914.66 876.78 893.75 893.75 1,106,770,915
Mar 10, 2024 895.59 909.72 892.75 901.42 901.42 779,086,892
Mar 9, 2024 889.50 919.75 882.84 895.59 895.59 1,435,078,543
Mar 8, 2024 880.67 902.49 859.62 889.51 889.51 1,225,292,468
Mar 7, 2024 822.42 893.66 806.94 880.67 880.67 2,201,760,221
Mar 6, 2024 841.08 879.54 746.14 822.42 822.42 2,303,002,397
Mar 5, 2024 810.70 843.84 802.59 840.61 840.61 885,096,792
Mar 4, 2024 798.00 812.73 783.73 810.66 810.66 739,844,610
Mar 3, 2024 799.16 804.30 790.40 798.46 798.46 650,727,827
Mar 2, 2024 775.10 803.59 774.22 799.14 799.14 705,564,494
Mar 1, 2024 786.04 812.05 763.45 775.02 775.02 823,394,159
Feb 29, 2024 755.88 808.41 754.24 785.97 785.97 919,231,291
Feb 28, 2024 742.85 766.45 740.71 755.64 755.64 756,863,088
Feb 27, 2024 741.04 742.75 713.72 742.85 742.85 585,355,597
Feb 26, 2024 718.78 749.10 717.68 741.08 741.08 830,042,630
Feb 25, 2024 702.97 720.62 698.57 718.74 718.74 485,143,361
Feb 24, 2024 700.62 704.83 685.05 702.84 702.84 533,845,845
Feb 23, 2024 695.68 712.78 681.41 700.52 700.52 618,289,462
Feb 22, 2024 706.41 706.81 673.21 695.35 695.35 734,789,490
Feb 21, 2024 688.31 709.07 676.21 706.35 706.35 777,194,909
Feb 20, 2024 671.48 699.11 668.78 688.31 688.31 1,110,027,767
Feb 19, 2024 650.42 675.56 646.25 671.51 671.51 555,788,601
Feb 18, 2024 654.68 654.68 636.17 650.42 650.42 525,493,846
Feb 17, 2024 662.36 670.64 644.83 654.67 654.67 611,274,086
Feb 16, 2024 645.58 669.97 643.62 662.39 662.39 724,442,992
Feb 15, 2024 613.97 648.55 609.79 645.58 645.58 702,934,142
Feb 14, 2024 614.74 623.15 604.60 614.00 614.00 730,320,795
Feb 13, 2024 580.74 618.11 571.37 614.88 614.88 725,140,489
Feb 12, 2024 576.59 586.38 575.54 580.72 580.72 572,336,436
Feb 11, 2024 574.27 580.86 571.50 576.62 576.62 714,612,653
Feb 10, 2024 559.80 580.99 559.70 574.27 574.27 736,780,453
Feb 9, 2024 556.09 569.23 554.42 559.81 559.81 693,176,267
Feb 8, 2024 545.37 565.45 543.44 556.07 556.07 1,197,992,931
Feb 7, 2024 527.85 547.86 516.85 545.28 545.28 2,148,615,279
Feb 6, 2024 527.83 537.37 523.84 527.80 527.80 470,121,706
Feb 5, 2024 530.25 532.61 525.49 527.83 527.83 451,133,658
Feb 4, 2024 532.91 538.74 529.86 530.24 530.24 569,068,362
Feb 3, 2024 528.37 535.44 528.88 533.18 533.18 571,518,720
Feb 2, 2024 520.80 529.25 511.81 528.37 528.37 616,646,845
Feb 1, 2024 532.50 536.43 517.66 520.84 520.84 641,623,750
Jan 31, 2024 523.41 541.27 521.66 532.43 532.43 1,195,427,476
Jan 30, 2024 511.02 524.22 504.97 523.36 523.36 545,644,585
Jan 29, 2024 516.48 523.61 508.30 510.96 510.96 448,711,782
Jan 28, 2024 516.60 519.52 512.80 516.47 516.47 425,584,321
Jan 27, 2024 501.59 518.82 498.66 516.56 516.56 514,236,571
Jan 26, 2024 503.49 503.97 490.53 501.64 501.64 459,694,993
Jan 25, 2024 505.22 507.47 495.39 503.55 503.55 553,995,138
Jan 24, 2024 515.22 524.89 486.01 505.29 505.29 722,327,789
Jan 23, 2024 551.87 554.34 514.25 515.19 515.19 700,329,233
Jan 22, 2024 551.21 555.01 551.81 551.82 551.82 669,083,601
Jan 21, 2024 557.66 557.96 548.44 551.13 551.13 670,816,106
Jan 20, 2024 558.83 559.51 539.41 557.66 557.66 628,888,822
Jan 19, 2024 569.23 570.97 550.83 558.83 558.83 756,033,102
Jan 18, 2024 579.70 580.55 563.61 569.22 569.22 779,848,702
Jan 17, 2024 560.09 583.23 558.35 579.69 579.69 577,980,988
Jan 16, 2024 553.10 567.67 552.90 560.26 560.26 678,851,938
Jan 15, 2024 574.44 575.44 553.15 553.15 553.15 711,872,356
Jan 14, 2024 563.33 576.72 558.51 574.40 574.40 760,071,405
Jan 13, 2024 586.46 608.73 550.29 563.32 563.32 1,067,701,080
Jan 12, 2024 581.62 598.88 578.39 586.72 586.72 1,162,900,463
Jan 11, 2024 533.08 590.46 533.08 581.41 581.41 1,180,808,426
Jan 10, 2024 537.86 538.44 509.27 532.97 532.97 796,029,947
Jan 9, 2024 510.64 543.99 498.83 537.86 537.86 1,013,802,178
Jan 8, 2024 516.46 521.07 508.26 510.61 510.61 795,989,230
Jan 7, 2024 522.62 523.68 510.23 516.46 516.46 945,134,681
Jan 6, 2024 525.61 527.65 511.80 522.70 522.70 1,184,823,490
Jan 5, 2024 516.10 531.21 514.35 525.68 525.68 1,082,313,650
Jan 4, 2024 541.63 555.17 493.71 516.18 516.18 1,549,502,717
Jan 3, 2024 531.89 557.25 531.89 541.63 541.63 1,069,833,583
Jan 2, 2024 516.14 532.10 514.38 531.76 531.76 615,944,137
Jan 1, 2024 520.66 526.42 513.97 516.03 516.03 633,704,811
Dec 31, 2023 522.84 525.97 515.47 520.75 520.75 681,618,874
Dec 30, 2023 528.35 548.49 514.20 522.82 522.82 816,258,067
Dec 29, 2023 553.29 568.06 524.59 528.49 528.49 941,964,061
Dec 28, 2023 518.93 554.47 512.20 553.24 553.24 973,713,452
Dec 27, 2023 531.60 532.06 505.13 518.83 518.83 940,409,045
Dec 26, 2023 530.38 537.35 527.97 531.56 531.56 715,327,084
Dec 25, 2023 539.72 542.63 527.92 530.39 530.39 695,624,012
Dec 24, 2023 543.75 544.52 530.25 539.75 539.75 651,610,567
Dec 23, 2023 527.39 550.97 526.84 543.76 543.76 1,281,645,041
Dec 22, 2023 508.22 529.24 500.00 527.39 527.39 999,914,459
Dec 21, 2023 499.55 518.73 498.33 508.18 508.18 706,305,656
Dec 20, 2023 507.74 515.13 492.36 499.63 499.63 768,880,923
Dec 19, 2023 505.44 508.87 487.04 507.73 507.73 963,446,136
Dec 18, 2023 512.15 515.14 504.90 505.45 505.45 868,594,326
Dec 17, 2023 510.08 520.22 508.21 512.15 512.15 915,763,509
Dec 16, 2023 525.56 526.86 510.09 510.09 510.09 965,977,947
Dec 15, 2023 514.75 527.33 508.39 525.53 525.53 988,983,038
Dec 14, 2023 505.25 519.41 491.12 514.78 514.78 1,097,712,271
Dec 13, 2023 515.79 520.39 494.28 505.20 505.20 1,010,867,141
Dec 12, 2023 551.11 552.18 498.24 515.85 515.85 1,350,947,521
Dec 11, 2023 547.87 554.74 542.12 551.14 551.14 890,498,737
Dec 10, 2023 552.02 562.27 545.72 547.92 547.92 1,132,168,773
Dec 9, 2023 550.93 556.06 544.78 551.90 551.90 1,330,205,663
Dec 8, 2023 525.22 556.05 519.72 550.87 550.87 1,714,808,283
Dec 7, 2023 525.96 529.20 523.56 525.17 525.17 2,211,228,643
Dec 6, 2023 522.97 525.96 509.48 525.96 525.96 1,913,179,694
Dec 5, 2023 509.14 523.92 508.89 522.97 522.97 2,311,835,807
Dec 4, 2023 501.29 511.39 497.25 509.09 509.09 825,853,701
Dec 3, 2023 483.37 502.25 483.19 501.29 501.29 724,553,242
Dec 2, 2023 468.98 484.92 467.87 483.29 483.29 646,331,189
Dec 1, 2023 459.06 461.58 457.72 469.02 469.02 830,544,146
Nov 30, 2023 463.60 470.18 457.16 459.04 459.04 2,378,942,264
Nov 29, 2023 459.95 468.44 452.48 463.59 463.59 1,590,675,930
Nov 28, 2023 471.28 472.65 450.85 460.04 460.04 1,386,656,198
Nov 27, 2023 475.64 479.07 465.28 471.31 471.31 944,309,736
Nov 26, 2023 472.98 477.26 470.21 475.62 475.62 756,215,234
Nov 25, 2023 462.33 478.92 462.06 472.98 472.98 791,864,455
Nov 24, 2023 464.23 467.08 461.16 462.34 462.34 602,274,998
Nov 23, 2023 435.81 469.08 434.40 464.30 464.30 1,136,566,793
Nov 22, 2023 458.45 460.98 434.29 436.53 436.53 1,027,829,853
Nov 21, 2023 459.94 464.41 458.16 458.43 458.43 915,653,963
Nov 20, 2023 450.74 460.85 446.56 459.98 459.98 763,604,970
Nov 19, 2023 451.77 454.21 440.38 450.72 450.72 968,803,016
Nov 18, 2023 452.83 461.44 436.89 451.78 451.78 1,219,500,349
Nov 17, 2023 467.94 471.64 449.28 452.81 452.81 1,214,610,785
Nov 16, 2023 458.94 468.38 458.94 467.96 467.96 1,165,186,633
Nov 15, 2023 484.92 480.07 452.42 458.93 458.93 1,345,208,663
Nov 14, 2023 486.38 499.58 477.79 484.98 484.98 1,231,803,332
Nov 13, 2023 483.15 495.63 474.19 486.34 486.34 1,258,074,538
Nov 12, 2023 495.33 497.04 476.60 483.08 483.08 1,627,190,424
Nov 11, 2023 496.07 502.49 486.25 495.38 495.38 1,920,169,131
Nov 10, 2023 444.45 496.83 443.02 496.07 496.07 3,186,412,262
Nov 9, 2023 450.02 453.62 444.44 444.54 444.54 1,214,590,266
Nov 8, 2023 451.45 460.29 445.25 450.03 450.03 1,461,253,403
Nov 7, 2023 441.04 454.19 438.08 451.45 451.45 840,596,099
Nov 6, 2023 439.83 446.89 436.82 441.04 441.04 871,499,526
Nov 5, 2023 432.15 442.85 429.95 439.82 439.82 791,181,252
Nov 4, 2023 424.22 432.60 411.85 432.22 432.22 1,589,765,013
Nov 3, 2023 454.72 464.52 423.30 424.20 424.20 2,200,170,002
Nov 2, 2023 450.52 460.78 439.69 454.70 454.70 1,084,644,985
Nov 1, 2023 444.96 451.32 437.80 450.54 450.54 1,031,744,618
Oct 31, 2023 458.92 460.65 437.19 444.96 444.96 964,954,751
Oct 30, 2023 464.71 466.33 458.40 458.92 458.92 545,412,423
Oct 29, 2023 455.21 467.09 455.03 464.73 464.73 754,239,586
Oct 28, 2023 448.20 455.17 437.95 455.16 455.16 1,043,071,129
Oct 27, 2023 461.45 463.42 432.46 448.20 448.20 1,390,859,106
Oct 26, 2023 470.54 483.94 447.70 461.45 461.45 1,263,818,289
Oct 25, 2023 471.25 501.05 463.17 470.44 470.44 1,667,956,583
Oct 24, 2023 471.36 475.41 459.69 471.05 471.05 1,303,998,270
Oct 23, 2023 461.55 472.41 457.68 471.01 471.01 659,480,793
Oct 22, 2023 453.24 467.13 453.24 461.45 461.45 575,350,135
Oct 21, 2023 444.37 456.18 441.97 453.22 453.22 692,416,645
Oct 20, 2023 445.09 448.64 438.42 444.30 444.30 575,328,111
Oct 19, 2023 447.30 452.56 442.00 445.16 445.16 750,286,850
Oct 18, 2023 455.65 455.91 439.90 447.30 447.30 917,530,030
Oct 17, 2023 450.12 468.75 449.13 455.66 455.66 1,125,430,098
Oct 16, 2023 446.42 453.36 444.80 450.13 450.13 627,144,054
Oct 15, 2023 446.33 453.77 444.61 446.42 446.42 621,896,196
Oct 14, 2023 452.85 453.14 441.11 446.23 446.23 783,217,891
Oct 13, 2023 462.21 454.86 460.30 452.80 452.80 714,494,185
Oct 12, 2023 467.37 470.44 456.71 462.28 462.28 871,881,667
Oct 11, 2023 459.41 467.60 455.18 467.38 467.38 876,828,349
Oct 10, 2023 485.73 488.42 456.53 459.39 459.39 1,003,193,310
Oct 9, 2023 484.05 491.52 478.42 485.73 485.73 693,305,484
Oct 8, 2023 488.26 489.56 482.45 484.08 484.08 592,603,828
Oct 7, 2023 480.30 493.79 480.28 488.29 488.29 765,437,802
Oct 6, 2023 489.19 490.86 469.52 480.29 480.29 932,731,895
Oct 5, 2023 486.10 492.61 477.83 489.11 489.11 1,005,285,250
Oct 4, 2023 491.31 500.09 480.55 486.02 486.02 1,004,941,489
Oct 3, 2023 504.70 511.48 478.00 491.34 491.34 1,271,899,955
Oct 2, 2023 499.01 508.07 492.46 504.71 504.71 733,376,773
Oct 1, 2023 496.79 504.29 487.26 499.10 499.10 780,234,277
Sep 30, 2023 492.13 503.43 491.24 496.80 496.80 1,068,045,723
Sep 29, 2023 479.85 501.16 479.84 492.12 492.12 1,421,961,927
Sep 28, 2023 480.13 487.63 468.23 479.86 479.86 1,276,278,129
Sep 27, 2023 468.03 479.63 467.84 480.14 480.14 969,242,874
Sep 26, 2023 463.80 487.81 460.13 468.05 468.05 1,833,434,079
Sep 25, 2023 454.29 474.39 453.33 463.89 463.89 2,132,224,185
Sep 24, 2023 440.13 454.29 436.43 454.29 454.29 1,257,998,018
Sep 23, 2023 418.00 441.18 411.33 440.16 440.16 1,296,318,210
Sep 22, 2023 422.48 424.57 411.42 418.01 418.01 954,505,289
Sep 21, 2023 426.46 429.86 420.04 422.51 422.51 1,315,740,895
Sep 20, 2023 415.75 425.95 414.53 426.46 426.46 930,237,911
Sep 19, 2023 415.95 428.31 411.26 415.75 415.75 940,170,786
Sep 18, 2023 417.48 420.59 413.62 416.02 416.02 826,450,522
Sep 17, 2023 410.20 423.48 410.20 417.50 417.50 893,490,793
Sep 16, 2023 393.85 412.05 391.19 410.22 410.22 698,603,375
Sep 15, 2023 397.89 405.50 393.25 393.85 393.85 754,152,356
Sep 14, 2023 396.17 406.37 398.75 397.87 397.87 760,233,856
Sep 13, 2023 393.44 407.02 393.13 396.10 396.10 896,518,183
Sep 12, 2023 419.87 420.59 389.30 393.45 393.45 982,783,653
Sep 11, 2023 421.38 423.98 413.58 419.85 419.85 803,815,323
Sep 10, 2023 424.73 427.27 421.04 421.36 421.36 565,002,917
Sep 9, 2023 434.68 435.22 419.94 424.73 424.73 813,372,959
Sep 8, 2023 421.77 435.58 413.44 434.69 434.69 867,768,522
Sep 7, 2023 421.26 435.42 417.91 421.74 421.74 946,724,028
Sep 6, 2023 413.09 425.05 405.38 421.22 421.22 1,009,546,142
Sep 5, 2023 415.09 422.87 407.71 413.08 413.08 955,994,773
Sep 4, 2023 409.76 415.57 400.49 415.10 415.10 771,279,445
Sep 3, 2023 413.53 422.15 406.03 409.74 409.74 998,404,619
Sep 2, 2023 409.66 412.20 402.73 413.51 413.51 829,533,620
Sep 1, 2023 408.83 415.36 397.32 409.67 409.67 1,002,447,544
Aug 31, 2023 402.82 414.34 402.12 408.87 408.87 770,398,105
Aug 30, 2023 392.55 406.12 388.72 402.83 402.83 1,208,275,732
Aug 29, 2023 411.10 413.08 383.68 392.55 392.55 1,035,209,388
Aug 28, 2023 396.78 409.27 393.91 411.14 411.14 627,187,639
Aug 27, 2023 404.27 405.98 395.54 396.80 396.80 595,800,636
Aug 26, 2023 398.67 404.91 391.69 404.28 404.28 1,008,536,784
Aug 25, 2023 396.49 405.57 393.79 398.69 398.69 1,148,126,272
Aug 24, 2023 401.24 401.24 393.26 396.48 396.48 1,742,896,191
Aug 23, 2023 398.76 415.45 394.66 401.29 401.29 1,464,066,426
Aug 22, 2023 415.24 415.26 389.21 398.73 398.73 1,799,881,025
Aug 21, 2023 417.94 424.96 408.80 415.24 415.24 1,417,887,858
Aug 20, 2023 389.55 427.48 389.25 417.95 417.95 2,501,416,509
Aug 19, 2023 399.71 413.56 378.13 389.53 389.53 2,664,570,818
Aug 18, 2023 397.66 410.14 372.24 399.58 399.58 1,546,451,074
Aug 17, 2023 413.08 413.38 384.32 397.67 397.67 1,124,835,684
Aug 16, 2023 430.70 430.70 402.80 413.03 413.03 1,304,023,883
Aug 15, 2023 438.64 456.92 435.77 430.60 430.60 1,744,385,736
Aug 14, 2023 423.25 461.05 423.08 438.67 438.67 2,431,053,940
Aug 13, 2023 417.22 424.98 406.45 423.27 423.27 1,293,186,084
Aug 12, 2023 433.73 441.14 415.59 417.28 417.28 1,103,160,266
Aug 11, 2023 428.10 435.97 422.60 433.69 433.69 663,323,788
Aug 10, 2023 423.10 431.78 422.93 428.05 428.05 697,401,797
Aug 9, 2023 411.95 425.82 405.08 423.07 423.07 782,575,110
Aug 8, 2023 401.41 420.84 401.21 411.94 411.94 1,165,348,074
Aug 7, 2023 395.23 402.12 392.57 401.47 401.47 539,867,903
Aug 6, 2023 381.93 396.76 378.64 395.20 395.20 745,810,740
Aug 5, 2023 396.24 396.38 377.36 381.95 381.95 1,162,579,792
Aug 4, 2023 417.09 425.09 395.47 396.28 396.28 791,153,888
Aug 3, 2023 413.88 430.03 414.38 417.14 417.14 969,528,158
Aug 2, 2023 404.43 415.42 393.99 414.02 414.02 1,030,414,921
Aug 1, 2023 400.52 407.05 396.93 404.41 404.41 651,388,698
Jul 31, 2023 399.79 405.71 390.10 400.52 400.52 744,314,451
Jul 30, 2023 390.75 401.72 390.56 399.78 399.78 626,581,952
Jul 29, 2023 379.63 390.34 378.14 390.76 390.76 1,197,421,814
Jul 28, 2023 361.50 379.80 358.64 379.62 379.62 621,808,109
Jul 27, 2023 369.20 369.57 359.40 361.49 361.49 603,046,732
Jul 26, 2023 365.99 383.91 362.72 369.18 369.18 788,245,174
Jul 25, 2023 368.68 368.68 350.73 366.26 366.26 762,013,001
Jul 24, 2023 379.73 381.74 368.42 368.71 368.71 478,474,434
Jul 23, 2023 382.37 387.30 377.85 379.83 379.83 415,566,699
Jul 22, 2023 378.81 385.73 377.33 382.41 382.41 478,854,472
Jul 21, 2023 373.95 386.40 365.88 378.80 378.80 708,826,856
Jul 20, 2023 367.40 380.35 365.10 373.93 373.93 714,570,070
Jul 19, 2023 395.18 396.85 364.94 367.36 367.36 774,637,565
Jul 18, 2023 379.89 401.94 378.83 395.20 395.20 1,129,106,820
Jul 17, 2023 385.63 388.65 379.31 379.94 379.94 690,286,514
Jul 16, 2023 379.17 396.34 376.86 385.65 385.65 1,262,295,751
Jul 15, 2023 385.11 399.38 366.31 379.39 379.39 982,678,891
Jul 14, 2023 369.33 388.49 368.00 385.16 385.16 909,712,092
Jul 13, 2023 371.16 374.64 365.56 369.30 369.30 510,062,107
Jul 12, 2023 365.82 371.29 362.96 371.16 371.16 679,836,988
Jul 11, 2023 363.92 375.32 355.82 365.87 365.87 1,035,413,608
Jul 10, 2023 368.83 372.77 363.38 363.96 363.96 622,033,814
Jul 9, 2023 367.14 369.87 363.70 368.81 368.81 702,734,867
Jul 8, 2023 375.81 379.17 364.80 367.09 367.09 1,108,604,353
Jul 7, 2023 377.82 420.31 375.81 375.81 375.81 1,846,353,738
Jul 6, 2023 377.30 387.24 365.79 377.83 377.83 1,078,073,925
Jul 5, 2023 371.02 378.66 365.87 377.28 377.28 804,170,291
Jul 4, 2023 349.57 381.26 347.19 370.94 370.94 1,003,023,425
Jul 3, 2023 363.37 363.43 343.52 349.56 349.56 687,243,568
Jul 2, 2023 356.25 366.05 351.68 363.37 363.37 792,073,694
Jul 1, 2023 340.90 357.79 333.82 356.25 356.25 1,577,660,069
Jun 30, 2023 333.93 347.58 330.08 340.97 340.97 760,911,905
Jun 29, 2023 340.08 349.29 325.58 334.14 334.14 1,230,614,713
Jun 28, 2023 336.04 345.47 337.12 340.09 340.09 977,479,667
Jun 27, 2023 338.87 345.43 331.12 336.17 336.17 1,047,658,590
Jun 26, 2023 347.74 352.44 338.98 338.89 338.89 896,042,592
Jun 25, 2023 364.94 369.17 343.07 347.69 347.69 1,229,930,017
Jun 24, 2023 348.04 377.47 356.83 365.01 365.01 1,474,456,658
Jun 23, 2023 380.32 392.09 346.97 348.04 348.04 2,116,630,390
Jun 22, 2023 368.71 408.81 360.42 380.37 380.37 2,667,015,792
Jun 21, 2023 333.82 380.05 333.82 368.50 368.50 2,504,053,377
Jun 20, 2023 315.30 344.23 315.30 333.84 333.84 1,775,427,073
Jun 19, 2023 316.29 328.31 314.60 315.29 315.29 1,185,039,456
Jun 18, 2023 288.41 333.04 287.13 316.32 316.32 1,488,629,218
Jun 17, 2023 274.36 291.40 272.67 288.41 288.41 886,998,283
Jun 16, 2023 251.35 278.13 250.87 274.30 274.30 827,404,336
Jun 15, 2023 252.73 258.98 247.23 251.35 251.35 535,140,007
Jun 14, 2023 256.69 262.71 245.77 252.73 252.73 774,281,747
Jun 13, 2023 260.17 260.52 252.05 256.67 256.67 640,101,686
Jun 12, 2023 256.51 264.27 252.22 260.17 260.17 556,048,594
Jun 11, 2023 279.98 280.20 228.03 256.52 256.52 1,470,789,678
Jun 10, 2023 277.48 282.17 274.49 279.98 279.98 492,871,765
Jun 9, 2023 273.58 279.13 267.10 277.45 277.45 494,551,628
Jun 8, 2023 291.09 291.09 267.20 273.69 273.69 646,317,443
Jun 7, 2023 269.46 291.77 264.92 291.10 291.10 638,757,559
Jun 6, 2023 287.19 289.88 257.71 269.48 269.48 886,223,705
Jun 5, 2023 288.20 301.29 286.69 287.12 287.12 798,391,914
Jun 4, 2023 288.25 288.58 282.27 288.21 288.21 496,427,859
Jun 3, 2023 290.14 292.07 287.88 288.27 288.27 485,963,161
Jun 2, 2023 285.60 293.07 280.89 290.15 290.15 574,658,420
Jun 1, 2023 282.39 285.62 280.19 285.63 285.63 633,090,102
May 31, 2023 288.36 291.48 284.35 282.40 282.40 542,876,838
May 30, 2023 279.97 293.31 278.27 288.42 288.42 829,982,279
May 29, 2023 279.09 283.65 270.82 279.95 279.95 521,538,518
May 28, 2023 269.48 279.71 269.31 279.11 279.11 575,061,648
May 27, 2023 280.79 280.82 269.45 269.49 269.49 698,202,540
May 26, 2023 285.51 292.91 280.46 280.78 280.78 819,135,060
May 25, 2023 293.49 293.49 280.23 285.41 285.41 829,755,604
May 24, 2023 282.61 299.15 281.54 293.53 293.53 1,127,432,778
May 23, 2023 275.53 285.06 272.27 282.54 282.54 872,777,546
May 22, 2023 274.66 282.34 274.30 275.46 275.46 901,606,687
May 21, 2023 268.93 277.60 267.34 274.66 274.66 990,400,052
May 20, 2023 256.55 269.54 254.15 269.06 269.06 741,421,717
May 19, 2023 259.48 265.30 255.46 256.54 256.54 859,106,740
May 18, 2023 262.30 267.75 259.62 259.49 259.49 708,372,848
May 17, 2023 257.66 263.13 249.44 262.28 262.28 821,162,936
May 16, 2023 240.36 254.60 238.70 257.63 257.63 944,548,330
May 15, 2023 240.74 242.91 236.21 240.30 240.30 583,005,174
May 14, 2023 247.34 247.34 237.97 240.76 240.76 690,815,752
May 13, 2023 232.93 253.12 230.62 247.36 247.36 1,410,731,773
May 12, 2023 250.89 251.97 230.46 232.95 232.95 2,088,366,446
May 11, 2023 223.54 255.20 209.61 250.81 250.81 2,183,018,495
May 10, 2023 215.40 230.21 213.93 223.54 223.54 914,478,885
May 9, 2023 234.20 235.41 206.66 215.40 215.40 820,221,533
May 8, 2023 231.76 235.41 227.03 234.24 234.24 482,807,910
May 7, 2023 237.05 245.26 229.12 231.76 231.76 941,725,151
May 6, 2023 224.96 238.83 224.96 237.14 237.14 909,840,549
May 5, 2023 231.57 231.57 221.33 224.95 224.95 488,730,812
May 4, 2023 246.52 246.59 223.61 231.57 231.57 917,586,938
May 3, 2023 249.07 254.43 244.42 246.51 246.51 630,506,687
May 2, 2023 262.32 262.32 241.93 249.04 249.04 561,702,302
May 1, 2023 267.94 268.69 261.26 262.29 262.29 378,070,444
Apr 30, 2023 263.44 269.02 261.41 267.91 267.91 360,668,966
Apr 29, 2023 271.83 273.09 260.90 263.44 263.44 494,274,030
Apr 28, 2023 266.47 276.97 265.85 271.82 271.82 849,730,178
Apr 27, 2023 268.74 285.36 260.40 266.44 266.44 1,211,920,085
Apr 26, 2023 255.97 274.01 243.75 268.76 268.76 1,185,123,003

Related Tickers

BTC-USD Bitcoin USD
64,009.36
+1.37%
 
ETH-USD Ethereum USD
3,122.32
+1.03%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
BNB-USD BNB USD
600.88
-0.81%
 
SOL-USD Solana USD
142.66
-0.36%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,127.24
+0.81%
 
XRP-USD XRP USD
0.52
+1.08%
 
DOGE-USD Dogecoin USD
0.15
-0.13%
 
TON11419-USD Toncoin USD
5.36
+2.88%
 
ADA-USD Cardano USD
0.47
+0.62%
 
SHIB-USD Shiba Inu USD
0.00
+2.12%
 
AVAX-USD Avalanche USD
35.01
+0.54%
 
TRX-USD TRON USD
0.12
+3.00%
 
WTRX-USD Wrapped TRON USD
0.12
+2.59%
 
WBTC-USD Wrapped Bitcoin USD
64,162.17
+1.37%
 
DOT-USD Polkadot USD
6.83
+1.36%
 
BCH-USD Bitcoin Cash USD
479.40
+1.77%
 
LINK-USD Chainlink USD
14.49
+0.26%
 
NEAR-USD NEAR Protocol USD
7.11
+6.12%
 
MATIC-USD Polygon USD
0.71
+1.14%
 
LTC-USD Litecoin USD
86.86
+4.31%
 
ICP-USD Internet Computer USD
13.34
-0.18%
 
LEO-USD UNUS SED LEO USD
5.94
+2.93%
 
DAI-USD Dai USD
1.00
+0.02%
 
UNI7083-USD Uniswap USD
7.64
+0.11%
 
FDUSD-USD First Digital USD USD
1.00
-0.06%
 
WHBAR-USD Wrapped HBAR USD
0.11
+0.25%
 
HBAR-USD Hedera USD
0.11
-0.01%
 
ETC-USD Ethereum Classic USD
26.65
+2.65%
 
STX4847-USD Stacks USD
2.65
+0.25%
 
APT21794-USD Aptos USD
8.84
+0.54%
 
MNT27075-USD Mantle USD
1.09
-0.67%
 
BTCB-USD Bitcoin BEP2 USD
64,153.52
+1.35%
 
CRO-USD Cronos USD
0.13
+2.54%
 
XLM-USD Stellar USD
0.11
+0.94%
 
FIL-USD Filecoin USD
5.98
+1.77%
 
EZETH-USD Renzo Restaked ETH USD
3,080.43
+2.16%
 
RNDR-USD Render USD
8.29
+0.01%
 
ATOM-USD Cosmos USD
8.20
-0.47%
 
PEPE24478-USD Pepe USD
0.00
+3.25%
 
OKB-USD OKB USD
52.61
+0.12%
 
IMX10603-USD Immutable USD
2.05
-0.69%
 
WIF-USD dogwifhat USD
2.96
+2.57%
 
TAO22974-USD Bittensor USD
437.39
-2.55%
 
WBETH-USD Wrapped Beacon ETH USD
3,239.98
+0.81%
 
VET-USD VeChain USD
0.04
+0.62%
 
ARB11841-USD Arbitrum USD
1.07
-0.53%
 
KAS-USD Kaspa USD
0.12
+2.04%
 
MKR-USD Maker USD
2,859.29
+1.27%
 
WEETH-USD Wrapped eETH USD
3,244.56
+0.80%
 
OP-USD Optimism USD
2.36
+0.27%
 
GRT6719-USD The Graph USD
0.26
-1.33%
 
THETA-USD Theta Network USD
2.43
+1.67%
 
INJ-USD Injective USD
25.76
+0.28%
 
USDE29470-USD Ethena USDe USD
1.00
-0.00%
 
XMR-USD Monero USD
121.40
+2.84%
 
AR-USD Arweave USD
32.44
-0.69%
 
FTM-USD Fantom USD
0.73
+1.82%
 
PLC-USD PLATINCOIN USD
400.71
+599.29%
 
CORE23254-USD Core USD
2.26
-1.09%
 
FET-USD Fetch.ai USD
2.21
-0.67%
 
TIA22861-USD Celestia USD
10.35
-2.15%
 
RUNE-USD THORChain USD
5.34
+0.81%
 
RETH-USD Rocket Pool ETH USD
3,462.59
-0.15%
 
FLOKI-USD FLOKI USD
0.00
+1.29%
 
LDO-USD Lido DAO USD
1.96
-0.41%
 
BONK-USD Bonk USD
0.00
+6.73%
 
SEI-USD Sei USD
0.60
+0.25%
 
BGB-USD Bitget Token USD
1.17
-0.98%
 
ALGO-USD Algorand USD
0.20
-0.52%
 
ZBU-USD Zeebu USD
4.70
-1.71%
 
SUI20947-USD Sui USD
1.17
-1.57%
 
BEAM28298-USD Beam USD
0.03
+0.30%
 
GALA-USD Gala USD
0.05
+0.44%
 
FLOW-USD Flow USD
0.90
+0.42%
 
JUP29210-USD Jupiter USD
1.01
-0.82%
 
PENDLE-USD Pendle USD
5.61
-5.16%
 
AAVE-USD Aave USD
88.98
+0.43%
 
QNT-USD Quant USD
108.27
+1.93%
 
BSV-USD Bitcoin SV USD
65.63
+0.00%
 
BTT-USD BitTorrent(New) USD
0.00
+6.71%
 
NEO-USD Neo USD
18.15
+4.02%
 
VBNB-USD Venus BNB USD
14.32
+11.21%
 
ENA-USD Ethena USD
0.84
-0.69%
 
FLR-USD Flare USD
0.03
-0.11%
 
AGIX-USD SingularityNET USD
0.90
-2.05%
 
EGLD-USD MultiversX USD
42.19
+2.43%
 
AKT-USD Akash Network USD
4.65
-1.12%
 
ONDO-USD Ondo USD
0.79
-1.49%
 
W-USD Wormhole USD
0.60
+5.33%
 
AXS-USD Axie Infinity USD
7.20
+0.02%
 
CHZ-USD Chiliz USD
0.12
+1.93%
 
XEC-USD eCash USD
0.00
+4.47%
 
SAND-USD The Sandbox USD
0.45
+0.85%
 
DYDX-USD dYdX (Native) USD
2.16
-0.47%
 
XTZ-USD Tezos USD
1.00
+0.18%
 
KCS-USD KuCoin Token USD
10.18
+2.37%
 
CFX-USD Conflux USD
0.24
+0.65%
 
SNX-USD Synthetix USD
2.88
+2.34%