CCC - CoinMarketCap USD

Avalanche USD (AVAX-USD)

34.62 +0.46 (+1.34%)
As of 12:43 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 28, 2024 34.43 34.71 34.42 34.62 34.62 331,107,520
Apr 26, 2024 35.58 35.81 34.33 34.41 34.41 327,221,441
Apr 25, 2024 36.37 36.69 34.75 35.58 35.58 411,675,388
Apr 24, 2024 38.29 39.80 36.06 36.37 36.37 500,406,290
Apr 23, 2024 39.23 39.83 38.03 38.29 38.29 352,913,077
Apr 22, 2024 37.12 39.68 36.87 39.23 39.23 478,316,447
Apr 21, 2024 38.30 38.68 36.50 37.12 37.12 351,138,122
Apr 20, 2024 34.72 38.49 34.22 38.30 38.30 432,114,532
Apr 19, 2024 34.85 35.99 32.01 34.72 34.72 630,681,834
Apr 18, 2024 33.55 35.54 32.87 34.85 34.85 561,597,710
Apr 17, 2024 34.77 35.32 32.35 33.55 33.55 603,455,739
Apr 16, 2024 35.16 35.87 32.79 34.77 34.77 697,719,424
Apr 15, 2024 37.32 38.53 34.29 35.16 35.16 931,818,442
Apr 14, 2024 34.08 37.89 32.79 37.32 37.32 1,185,559,416
Apr 13, 2024 39.42 39.42 29.73 34.08 34.08 1,507,323,529
Apr 12, 2024 46.06 46.87 36.23 39.42 39.42 966,043,351
Apr 11, 2024 47.31 47.48 45.68 46.06 46.06 371,204,369
Apr 10, 2024 46.47 47.97 45.67 47.31 47.31 530,754,231
Apr 9, 2024 49.88 49.94 46.39 46.47 46.47 437,892,500
Apr 8, 2024 49.39 50.76 48.34 49.88 49.88 488,704,448
Apr 7, 2024 48.20 49.43 47.94 49.39 49.39 328,806,120
Apr 6, 2024 45.38 48.72 45.14 48.20 48.20 508,811,240
Apr 5, 2024 46.51 46.57 44.05 45.38 45.38 447,464,945
Apr 4, 2024 45.95 48.14 45.54 46.51 46.51 459,366,516
Apr 3, 2024 46.82 48.29 45.04 45.95 45.95 585,412,701
Apr 2, 2024 51.45 51.45 46.35 46.82 46.82 805,544,256
Apr 1, 2024 54.11 54.13 50.38 51.45 51.45 779,113,611
Mar 31, 2024 53.00 54.25 52.94 54.11 54.11 343,450,748
Mar 30, 2024 53.41 54.61 52.86 53.00 53.00 370,817,943
Mar 29, 2024 54.62 54.63 52.60 53.41 53.41 454,703,288
Mar 28, 2024 54.11 55.02 53.23 54.62 54.62 484,017,125
Mar 27, 2024 55.82 56.71 53.21 54.11 54.11 860,804,976
Mar 26, 2024 57.82 59.26 55.45 55.82 55.82 907,482,590
Mar 25, 2024 55.66 59.19 54.99 57.82 57.82 962,007,743
Mar 24, 2024 53.41 55.80 52.52 55.66 55.66 580,230,389
Mar 23, 2024 53.28 55.86 52.77 53.41 53.41 718,419,189
Mar 22, 2024 53.87 57.49 51.74 53.27 53.27 1,355,173,584
Mar 21, 2024 57.03 57.65 52.83 53.87 53.87 1,155,827,899
Mar 20, 2024 53.53 58.02 50.54 57.03 57.03 2,192,493,076
Mar 19, 2024 60.69 61.77 53.22 53.53 53.53 3,043,324,575
Mar 18, 2024 58.11 65.25 55.46 60.69 60.69 3,107,201,148
Mar 17, 2024 53.50 58.33 50.31 58.12 58.12 1,531,363,097
Mar 16, 2024 58.49 61.35 52.14 53.50 53.50 2,266,775,404
Mar 15, 2024 54.06 58.60 49.03 58.49 58.49 2,858,368,931
Mar 14, 2024 54.95 59.07 50.79 54.06 54.06 1,860,444,499
Mar 13, 2024 55.59 55.62 52.54 54.95 54.95 1,263,536,738
Mar 12, 2024 49.01 57.30 46.60 55.59 55.59 2,700,412,078
Mar 11, 2024 42.05 49.32 40.65 49.01 49.01 1,729,844,746
Mar 10, 2024 43.00 43.96 41.03 42.05 42.05 496,784,831
Mar 9, 2024 42.74 43.59 42.49 43.00 43.00 430,944,940
Mar 8, 2024 43.29 43.98 41.28 42.74 42.74 693,557,709
Mar 7, 2024 41.51 44.50 41.51 43.29 43.29 881,639,513
Mar 6, 2024 39.50 42.13 38.00 41.51 41.51 750,303,597
Mar 5, 2024 43.09 44.86 35.19 39.50 39.50 1,599,003,513
Mar 4, 2024 42.61 43.96 41.56 43.09 43.09 832,140,642
Mar 3, 2024 44.36 44.89 41.51 42.60 42.60 618,511,855
Mar 2, 2024 42.85 44.52 42.14 44.33 44.33 696,365,708
Mar 1, 2024 40.93 43.29 40.93 42.86 42.86 649,269,967
Feb 29, 2024 40.30 44.59 39.77 40.94 40.94 1,053,380,461
Feb 28, 2024 39.27 41.21 37.50 40.29 40.29 978,077,517
Feb 27, 2024 39.34 39.94 38.54 39.27 39.27 507,254,829
Feb 26, 2024 37.45 39.35 36.35 39.34 39.34 556,405,127
Feb 25, 2024 36.74 37.46 36.52 37.45 37.45 348,630,081
Feb 24, 2024 35.93 36.93 35.24 36.74 36.74 348,541,912
Feb 23, 2024 36.75 36.91 35.26 35.93 35.93 474,695,416
Feb 22, 2024 37.63 38.17 36.58 36.75 36.75 457,923,442
Feb 21, 2024 38.53 38.53 36.02 37.64 37.64 522,409,643
Feb 20, 2024 39.48 39.66 37.06 38.53 38.53 665,731,631
Feb 19, 2024 40.26 40.59 39.24 39.48 39.48 583,708,516
Feb 18, 2024 39.76 40.72 39.07 40.25 40.25 426,847,219
Feb 17, 2024 40.31 40.43 38.51 39.76 39.76 449,295,833
Feb 16, 2024 41.59 41.80 39.71 40.31 40.31 569,724,888
Feb 15, 2024 42.27 43.49 41.05 41.60 41.60 822,570,663
Feb 14, 2024 39.76 42.41 39.19 42.27 42.27 792,191,831
Feb 13, 2024 41.08 41.64 38.92 39.77 39.77 707,780,905
Feb 12, 2024 39.73 41.09 38.45 41.09 41.09 790,355,103
Feb 11, 2024 40.27 41.15 39.44 39.73 39.73 506,846,339
Feb 10, 2024 38.01 41.10 38.01 40.29 40.29 716,869,745
Feb 9, 2024 35.43 38.55 35.42 38.01 38.01 734,324,526
Feb 8, 2024 35.28 36.10 35.12 35.43 35.43 465,036,665
Feb 7, 2024 34.14 35.47 33.74 35.28 35.28 434,703,122
Feb 6, 2024 34.50 34.68 33.81 34.14 34.14 371,504,176
Feb 5, 2024 34.84 35.85 34.16 34.50 34.50 430,466,400
Feb 4, 2024 35.92 36.49 34.84 34.84 34.84 374,440,909
Feb 3, 2024 36.71 37.53 35.45 35.92 35.92 463,062,303
Feb 2, 2024 33.83 36.85 33.82 36.71 36.71 721,421,678
Feb 1, 2024 33.16 33.90 32.34 33.83 33.83 476,844,022
Jan 31, 2024 35.16 35.47 33.14 33.16 33.16 581,078,929
Jan 30, 2024 36.07 37.10 35.09 35.14 35.14 681,955,940
Jan 29, 2024 34.80 36.47 34.41 36.07 36.07 693,709,649
Jan 28, 2024 33.27 36.63 33.27 34.79 34.79 966,178,090
Jan 27, 2024 32.28 33.26 31.91 33.26 33.26 336,041,590
Jan 26, 2024 30.48 33.02 30.16 32.28 32.28 539,176,077
Jan 25, 2024 31.22 31.33 29.66 30.48 30.48 421,239,728
Jan 24, 2024 30.60 31.86 29.51 31.22 31.22 644,903,093
Jan 23, 2024 29.48 30.60 27.38 30.59 30.59 785,003,146
Jan 22, 2024 32.49 32.66 29.43 29.48 29.48 625,350,714
Jan 21, 2024 32.81 33.43 32.47 32.47 32.47 323,246,888
Jan 20, 2024 32.65 32.92 32.05 32.81 32.81 335,959,594
Jan 19, 2024 33.53 33.69 31.31 32.64 32.64 541,126,328
Jan 18, 2024 36.01 36.08 32.92 33.53 33.53 565,920,717
Jan 17, 2024 35.58 36.43 35.34 36.01 36.01 542,915,389
Jan 16, 2024 35.65 36.50 34.86 35.59 35.59 480,326,505
Jan 15, 2024 35.33 36.74 35.23 35.66 35.66 467,302,331
Jan 14, 2024 36.45 37.79 35.34 35.34 35.34 612,422,802
Jan 13, 2024 35.87 36.60 34.87 36.45 36.45 508,938,996
Jan 12, 2024 39.41 39.52 35.04 35.87 35.87 838,949,726
Jan 11, 2024 38.48 41.63 37.64 39.45 39.45 1,199,348,855
Jan 10, 2024 34.69 39.45 33.54 38.47 38.47 1,016,992,295
Jan 9, 2024 36.09 37.54 33.87 34.70 34.70 964,444,462
Jan 8, 2024 33.63 36.37 31.48 36.08 36.08 1,051,954,159
Jan 7, 2024 34.63 35.71 33.28 33.63 33.63 626,766,433
Jan 6, 2024 36.43 36.47 33.64 34.62 34.62 588,059,111
Jan 5, 2024 38.74 38.90 35.24 36.43 36.43 806,375,166
Jan 4, 2024 36.80 39.36 36.30 38.74 38.74 837,720,647
Jan 3, 2024 40.65 41.40 34.12 36.80 36.80 1,364,836,993
Jan 2, 2024 41.87 43.39 40.47 40.65 40.65 869,881,311
Jan 1, 2024 38.56 41.98 38.17 41.86 41.86 671,490,413
Dec 31, 2023 39.39 40.46 38.27 38.54 38.54 578,258,573
Dec 30, 2023 40.21 40.33 38.30 39.39 39.39 594,951,004
Dec 29, 2023 39.91 42.10 38.81 40.21 40.21 1,101,215,880
Dec 28, 2023 42.42 43.32 39.36 39.91 39.91 1,132,807,530
Dec 27, 2023 44.43 44.86 42.04 42.41 42.41 1,041,221,252
Dec 26, 2023 48.33 48.33 42.78 44.43 44.43 1,272,282,582
Dec 25, 2023 47.72 48.82 46.12 48.35 48.35 1,173,301,947
Dec 24, 2023 48.06 49.66 46.61 47.71 47.71 1,711,488,144
Dec 23, 2023 45.44 48.17 43.66 48.07 48.07 1,256,731,782
Dec 22, 2023 45.96 48.72 43.87 45.44 45.44 1,716,677,537
Dec 21, 2023 43.43 46.82 43.15 45.96 45.96 1,804,875,169
Dec 20, 2023 39.81 44.43 39.25 43.43 43.43 1,501,900,736
Dec 19, 2023 41.06 41.95 38.86 39.82 39.82 1,162,110,260
Dec 18, 2023 40.65 41.29 36.74 41.06 41.06 1,569,013,140
Dec 17, 2023 42.09 43.87 40.44 40.66 40.66 1,267,591,263
Dec 16, 2023 39.80 45.20 38.73 42.08 42.08 2,062,984,465
Dec 15, 2023 39.30 42.02 38.64 39.81 39.81 1,987,675,065
Dec 14, 2023 39.05 40.28 37.60 39.31 39.31 1,571,510,677
Dec 13, 2023 37.43 41.28 34.28 39.05 39.05 2,490,212,384
Dec 12, 2023 38.14 42.75 36.09 37.43 37.43 2,639,559,669
Dec 11, 2023 37.08 39.30 33.72 38.14 38.14 3,273,088,459
Dec 10, 2023 31.83 37.74 31.65 37.08 37.08 1,655,716,991
Dec 9, 2023 30.63 34.12 30.50 31.82 31.82 1,781,367,115
Dec 8, 2023 26.30 30.70 26.11 30.64 30.64 1,198,193,714
Dec 7, 2023 26.23 27.77 25.83 26.30 26.30 1,020,594,712
Dec 6, 2023 24.48 27.56 24.48 26.22 26.22 1,460,209,508
Dec 5, 2023 22.64 24.67 21.87 24.48 24.48 815,582,253
Dec 4, 2023 21.97 23.17 21.31 22.63 22.63 692,986,140
Dec 3, 2023 22.24 22.70 21.65 21.97 21.97 363,213,096
Dec 2, 2023 21.86 22.36 21.79 22.24 22.24 330,816,327
Dec 1, 2023 21.39 22.57 21.15 21.86 21.86 564,612,277
Nov 30, 2023 21.09 21.48 20.87 21.39 21.39 389,076,494
Nov 29, 2023 20.66 21.54 20.58 21.09 21.09 490,900,529
Nov 28, 2023 20.36 20.84 19.60 20.65 20.65 409,866,598
Nov 27, 2023 21.11 21.27 19.90 20.36 20.36 385,908,219
Nov 26, 2023 21.32 21.47 20.35 21.11 21.11 375,491,357
Nov 25, 2023 20.89 21.46 20.69 21.33 21.33 301,827,799
Nov 24, 2023 20.67 21.83 20.49 20.89 20.89 488,485,749
Nov 23, 2023 20.80 21.45 20.50 20.67 20.67 403,440,858
Nov 22, 2023 19.05 21.21 19.03 20.80 20.80 665,175,025
Nov 21, 2023 20.86 22.18 19.03 19.04 19.04 1,103,057,165
Nov 20, 2023 22.86 23.18 20.79 20.86 20.86 724,407,341
Nov 19, 2023 22.00 23.00 20.85 22.86 22.86 702,412,366
Nov 18, 2023 21.94 22.68 20.31 22.00 22.00 796,404,080
Nov 17, 2023 21.77 24.54 20.18 21.94 21.94 1,766,426,717
Nov 16, 2023 20.73 23.95 20.31 21.76 21.76 1,969,218,240
Nov 15, 2023 17.09 20.92 17.06 20.73 20.73 1,452,314,993
Nov 14, 2023 16.22 18.03 15.77 17.09 17.09 862,325,581
Nov 13, 2023 18.86 19.55 16.22 16.22 16.22 809,097,302
Nov 12, 2023 16.79 19.63 16.13 18.85 18.85 1,187,221,783
Nov 11, 2023 14.75 16.95 14.05 16.79 16.79 877,647,789
Nov 10, 2023 12.97 14.81 12.93 14.75 14.75 582,521,599
Nov 9, 2023 13.02 13.94 12.38 12.97 12.97 465,665,899
Nov 8, 2023 12.82 13.13 12.71 13.02 13.02 209,458,240
Nov 7, 2023 13.08 13.08 12.36 12.82 12.82 245,856,300
Nov 6, 2023 12.37 13.14 12.29 13.08 13.08 240,896,569
Nov 5, 2023 12.22 12.64 12.14 12.37 12.37 207,720,703
Nov 4, 2023 12.11 12.32 11.97 12.22 12.22 141,347,218
Nov 3, 2023 11.89 12.17 11.51 12.11 12.11 201,311,407
Nov 2, 2023 12.21 12.51 11.54 11.89 11.89 309,909,401
Nov 1, 2023 11.32 12.29 10.93 12.21 12.21 350,918,838
Oct 31, 2023 11.45 11.74 11.14 11.32 11.32 272,866,211
Oct 30, 2023 11.36 11.67 11.09 11.45 11.45 191,351,191
Oct 29, 2023 10.97 11.42 10.82 11.36 11.36 168,871,436
Oct 28, 2023 10.60 11.05 10.57 10.97 10.97 182,810,994
Oct 27, 2023 11.05 11.05 10.44 10.60 10.60 221,756,572
Oct 26, 2023 10.51 11.43 10.43 11.05 11.05 412,832,401
Oct 25, 2023 10.32 10.62 10.21 10.51 10.51 233,131,161
Oct 24, 2023 10.57 10.78 10.14 10.31 10.31 319,493,521
Oct 23, 2023 10.06 10.63 9.90 10.57 10.57 314,309,003
Oct 22, 2023 9.64 10.06 9.57 10.06 10.06 196,664,825
Oct 21, 2023 9.22 9.79 9.20 9.64 9.64 172,829,844
Oct 20, 2023 9.07 9.37 9.04 9.22 9.22 143,258,749
Oct 19, 2023 8.92 9.09 8.72 9.07 9.07 120,961,089
Oct 18, 2023 9.11 9.20 8.87 8.92 8.92 114,796,730
Oct 17, 2023 9.42 9.42 9.07 9.11 9.11 131,082,243
Oct 16, 2023 9.17 9.73 9.17 9.42 9.42 132,269,069
Oct 15, 2023 9.15 9.25 9.09 9.17 9.17 75,965,196
Oct 14, 2023 9.16 9.24 9.14 9.15 9.15 53,224,237
Oct 13, 2023 9.12 9.31 9.04 9.16 9.16 97,829,536
Oct 12, 2023 9.30 9.31 8.91 9.12 9.12 118,916,952
Oct 11, 2023 9.53 9.56 9.24 9.30 9.30 114,999,357
Oct 10, 2023 9.54 9.82 9.45 9.53 9.53 129,362,925
Oct 9, 2023 10.10 10.10 9.38 9.54 9.54 158,064,218
Oct 8, 2023 10.36 10.52 10.00 10.10 10.10 123,132,510
Oct 7, 2023 10.66 11.64 10.28 10.36 10.36 302,644,508
Oct 6, 2023 10.13 10.80 10.13 10.66 10.66 183,799,431
Oct 5, 2023 10.10 10.30 9.85 10.13 10.13 182,074,688
Oct 4, 2023 9.41 10.20 9.18 10.09 10.09 200,728,654
Oct 3, 2023 9.33 9.46 9.25 9.40 9.40 90,799,146
Oct 2, 2023 9.74 9.81 9.24 9.33 9.33 115,234,648
Oct 1, 2023 9.24 9.81 9.23 9.74 9.74 119,548,757
Sep 30, 2023 9.18 9.29 9.13 9.24 9.24 81,409,313
Sep 29, 2023 9.26 9.35 9.09 9.18 9.18 112,441,016
Sep 28, 2023 8.92 9.35 8.91 9.26 9.26 114,343,600
Sep 27, 2023 9.04 9.17 8.85 8.92 8.92 100,920,765
Sep 26, 2023 8.94 9.05 8.91 9.04 9.04 94,338,370
Sep 25, 2023 8.79 8.95 8.70 8.94 8.94 101,722,179
Sep 24, 2023 8.90 9.03 8.78 8.79 8.79 87,114,579
Sep 23, 2023 8.86 8.97 8.85 8.90 8.90 78,036,617
Sep 22, 2023 8.83 8.91 8.79 8.86 8.86 96,087,293
Sep 21, 2023 9.05 9.10 8.79 8.83 8.83 124,242,248
Sep 20, 2023 9.22 9.23 8.93 9.05 9.05 133,008,251
Sep 19, 2023 9.11 9.29 9.06 9.22 9.22 113,669,978
Sep 18, 2023 9.11 9.31 8.86 9.11 9.11 130,967,401
Sep 17, 2023 9.39 9.39 9.05 9.11 9.11 89,319,200
Sep 16, 2023 9.43 9.59 9.38 9.39 9.39 83,336,169
Sep 15, 2023 9.40 9.50 9.21 9.43 9.43 90,591,604
Sep 14, 2023 9.30 9.45 9.28 9.40 9.40 97,449,125
Sep 13, 2023 9.22 9.40 9.12 9.30 9.30 106,423,750
Sep 12, 2023 9.23 9.54 9.22 9.22 9.22 123,809,301
Sep 11, 2023 9.47 9.50 9.11 9.23 9.23 108,922,513
Sep 10, 2023 9.85 9.85 9.38 9.47 9.47 106,234,454
Sep 9, 2023 9.92 9.92 9.84 9.85 9.85 52,604,053
Sep 8, 2023 10.07 10.13 9.88 9.92 9.92 80,027,273
Sep 7, 2023 9.94 10.12 9.86 10.07 10.07 85,608,647
Sep 6, 2023 9.91 10.03 9.81 9.94 9.94 89,681,184
Sep 5, 2023 9.80 9.95 9.68 9.91 9.91 88,563,053
Sep 4, 2023 9.88 10.03 9.72 9.80 9.80 92,249,995
Sep 3, 2023 9.91 9.99 9.85 9.88 9.88 84,322,184
Sep 2, 2023 9.93 9.96 9.79 9.91 9.91 92,831,091
Sep 1, 2023 9.99 10.05 9.79 9.92 9.92 113,586,569
Aug 31, 2023 10.41 10.52 9.95 9.99 9.99 141,798,755
Aug 30, 2023 10.81 10.82 10.35 10.41 10.41 120,489,599
Aug 29, 2023 10.37 11.16 10.34 10.81 10.81 184,923,910
Aug 28, 2023 10.20 10.42 9.98 10.37 10.37 115,644,221
Aug 27, 2023 10.09 10.27 10.07 10.20 10.20 100,337,789
Aug 26, 2023 10.05 10.12 10.01 10.09 10.09 82,673,806
Aug 25, 2023 10.11 10.12 9.91 10.05 10.05 120,285,068
Aug 24, 2023 10.34 10.35 10.01 10.11 10.11 92,595,658
Aug 23, 2023 10.13 10.45 10.07 10.34 10.34 94,660,707
Aug 22, 2023 10.36 10.37 9.84 10.13 10.13 127,247,028
Aug 21, 2023 10.87 10.87 10.29 10.36 10.36 109,507,461
Aug 20, 2023 10.81 10.92 10.76 10.87 10.87 73,344,406
Aug 19, 2023 10.80 10.87 10.58 10.81 10.81 90,720,064
Aug 18, 2023 10.59 10.98 10.58 10.80 10.80 119,700,967
Aug 17, 2023 11.37 11.49 10.14 10.59 10.59 148,177,479
Aug 16, 2023 11.81 11.84 11.18 11.37 11.37 113,468,174
Aug 15, 2023 12.35 12.36 11.66 11.81 11.81 109,201,443
Aug 14, 2023 12.27 12.43 12.20 12.35 12.35 93,500,406
Aug 13, 2023 12.39 12.41 12.24 12.27 12.27 84,586,349
Aug 12, 2023 12.44 12.48 12.36 12.39 12.39 69,515,970
Aug 11, 2023 12.48 12.52 12.38 12.44 12.44 82,201,066
Aug 10, 2023 12.62 12.64 12.48 12.48 12.48 98,396,829
Aug 9, 2023 12.69 12.79 12.52 12.62 12.62 103,737,727
Aug 8, 2023 12.45 12.75 12.39 12.69 12.69 122,703,546
Aug 7, 2023 12.57 12.73 12.29 12.45 12.45 113,926,596
Aug 6, 2023 12.44 12.64 12.42 12.57 12.57 92,679,576
Aug 5, 2023 12.40 12.44 12.29 12.44 12.44 81,054,019
Aug 4, 2023 12.45 12.59 12.32 12.40 12.40 98,780,738
Aug 3, 2023 12.54 12.62 12.40 12.45 12.45 115,953,076
Aug 2, 2023 12.87 12.94 12.48 12.54 12.54 114,062,163
Aug 1, 2023 12.82 12.88 12.54 12.88 12.88 122,231,869
Jul 31, 2023 13.13 13.25 12.77 12.83 12.83 108,926,782
Jul 30, 2023 13.25 13.40 13.01 13.13 13.13 93,192,348
Jul 29, 2023 13.24 13.29 13.18 13.25 13.25 55,023,688
Jul 28, 2023 13.14 13.27 13.04 13.24 13.24 79,610,077
Jul 27, 2023 13.27 13.42 13.07 13.14 13.14 92,652,961
Jul 26, 2023 13.35 13.45 13.13 13.26 13.26 124,083,174
Jul 25, 2023 13.10 13.44 13.06 13.35 13.35 136,662,247
Jul 24, 2023 13.56 13.58 12.92 13.10 13.10 136,591,562
Jul 23, 2023 13.51 13.74 13.45 13.56 13.56 94,629,430
Jul 22, 2023 13.98 14.04 13.41 13.50 13.50 100,499,241
Jul 21, 2023 13.86 14.06 13.77 13.98 13.98 103,167,756
Jul 20, 2023 14.01 14.21 13.74 13.86 13.86 147,745,163
Jul 19, 2023 13.79 14.24 13.78 14.01 14.01 124,260,704
Jul 18, 2023 14.42 14.57 13.71 13.79 13.79 128,799,916
Jul 17, 2023 14.29 14.61 13.97 14.42 14.42 149,018,011
Jul 16, 2023 14.83 14.92 14.24 14.29 14.29 136,030,082
Jul 15, 2023 14.64 15.29 14.47 14.83 14.83 195,367,689
Jul 14, 2023 14.09 15.87 14.09 14.64 14.64 598,790,026
Jul 13, 2023 13.02 14.14 12.93 14.09 14.09 262,360,528
Jul 12, 2023 13.26 13.33 12.91 13.03 13.03 120,763,425
Jul 11, 2023 13.39 13.67 13.19 13.26 13.26 142,550,257
Jul 10, 2023 13.61 13.81 13.24 13.39 13.39 173,771,957
Jul 9, 2023 13.66 14.19 13.60 13.61 13.61 216,696,215
Jul 8, 2023 12.74 13.85 12.74 13.66 13.66 285,973,788
Jul 7, 2023 12.41 12.74 12.33 12.74 12.74 109,676,681
Jul 6, 2023 12.67 13.09 12.30 12.41 12.41 153,672,696
Jul 5, 2023 13.04 13.14 12.56 12.67 12.67 134,100,625
Jul 4, 2023 13.22 13.39 13.04 13.04 13.04 141,670,542
Jul 3, 2023 13.12 13.43 13.10 13.22 13.22 168,312,885
Jul 2, 2023 13.00 13.20 12.75 13.12 13.12 139,911,155
Jul 1, 2023 13.01 13.14 12.90 12.99 12.99 116,343,644
Jun 30, 2023 12.68 13.31 12.38 13.01 13.01 252,369,786
Jun 29, 2023 12.36 12.92 12.29 12.68 12.68 133,351,344
Jun 28, 2023 13.21 13.21 12.17 12.36 12.36 170,640,369
Jun 27, 2023 13.15 13.46 13.13 13.21 13.21 114,157,872
Jun 26, 2023 13.44 13.64 13.03 13.15 13.15 163,891,431
Jun 25, 2023 13.02 13.67 13.00 13.44 13.44 150,750,404
Jun 24, 2023 13.28 13.39 12.80 13.02 13.02 122,944,055
Jun 23, 2023 12.67 13.48 12.66 13.28 13.28 171,643,520
Jun 22, 2023 12.92 13.21 12.65 12.67 12.67 171,555,239
Jun 21, 2023 12.11 13.01 12.08 12.92 12.92 199,602,351
Jun 20, 2023 11.46 12.11 11.21 12.11 12.11 123,591,888
Jun 19, 2023 11.34 11.49 11.21 11.45 11.45 89,600,908
Jun 18, 2023 11.62 11.63 11.34 11.34 11.34 95,386,928
Jun 17, 2023 11.54 11.82 11.49 11.63 11.63 89,125,242
Jun 16, 2023 11.40 11.69 11.28 11.54 11.54 93,292,947
Jun 15, 2023 11.37 11.55 11.03 11.40 11.40 140,941,560
Jun 14, 2023 11.79 11.95 11.26 11.37 11.37 135,945,535
Jun 13, 2023 11.52 12.04 11.46 11.79 11.79 139,037,459
Jun 12, 2023 11.58 11.58 11.30 11.52 11.52 125,715,031
Jun 11, 2023 11.68 11.80 11.50 11.58 11.58 121,882,450
Jun 10, 2023 13.77 13.77 10.42 11.68 11.68 430,714,377
Jun 9, 2023 13.93 14.23 13.74 13.77 13.77 130,556,047
Jun 8, 2023 14.03 14.10 13.81 13.93 13.93 110,532,058
Jun 7, 2023 14.63 14.68 14.00 14.03 14.03 159,208,577
Jun 6, 2023 13.89 14.66 13.85 14.63 14.63 170,072,629
Jun 5, 2023 14.78 14.87 13.61 13.90 13.90 236,605,569
Jun 4, 2023 14.57 14.92 14.53 14.78 14.78 112,060,061
Jun 3, 2023 14.49 14.60 14.42 14.57 14.57 91,435,614
Jun 2, 2023 14.11 14.56 14.02 14.49 14.49 128,575,136
Jun 1, 2023 14.12 14.28 13.89 14.11 14.11 116,708,033
May 31, 2023 14.45 14.46 14.03 14.12 14.12 128,954,994
May 30, 2023 14.49 14.72 14.41 14.45 14.45 136,632,953
May 29, 2023 14.94 14.96 14.38 14.48 14.48 134,187,210
May 28, 2023 14.55 15.03 14.39 14.94 14.94 154,009,924
May 27, 2023 14.35 14.58 14.29 14.55 14.55 100,317,944
May 26, 2023 14.10 14.39 13.99 14.35 14.35 122,877,712
May 25, 2023 14.15 14.25 13.83 14.10 14.10 128,871,426
May 24, 2023 14.71 14.71 14.03 14.15 14.15 131,193,367
May 23, 2023 14.68 14.95 14.63 14.71 14.71 105,989,745
May 22, 2023 14.31 14.75 14.15 14.68 14.68 125,232,952
May 21, 2023 14.64 14.69 14.25 14.31 14.31 84,412,582
May 20, 2023 14.68 14.70 14.56 14.64 14.64 69,935,200
May 19, 2023 14.70 14.81 14.60 14.68 14.68 96,148,692
May 18, 2023 15.16 15.17 14.49 14.70 14.70 131,860,692
May 17, 2023 14.90 15.28 14.69 15.16 15.16 130,832,786
May 16, 2023 15.09 15.14 14.77 14.90 14.90 115,280,580
May 15, 2023 15.03 15.34 14.86 15.09 15.09 130,822,729
May 14, 2023 14.94 15.14 14.86 15.03 15.03 81,176,240
May 13, 2023 15.19 15.20 14.93 14.94 14.94 76,672,620
May 12, 2023 14.97 15.20 14.68 15.19 15.19 152,580,777
May 11, 2023 15.54 15.54 14.86 14.97 14.97 142,436,558
May 10, 2023 15.34 15.71 14.91 15.54 15.54 226,449,891
May 9, 2023 15.42 15.58 15.26 15.34 15.34 116,223,244
May 8, 2023 16.45 16.51 15.07 15.42 15.42 244,045,721
May 7, 2023 16.64 16.74 16.44 16.45 16.45 95,305,315
May 6, 2023 17.39 17.48 16.50 16.64 16.64 133,852,669
May 5, 2023 16.92 17.41 16.90 17.39 17.39 171,744,723
May 4, 2023 17.22 17.25 16.83 16.92 16.92 113,190,608
May 3, 2023 16.85 17.31 16.44 17.22 17.22 162,088,946
May 2, 2023 16.66 16.97 16.53 16.85 16.85 109,496,323
May 1, 2023 17.16 17.21 16.54 16.66 16.66 136,356,603
Apr 30, 2023 17.48 17.81 17.15 17.17 17.17 117,908,615
Apr 29, 2023 17.56 17.72 17.41 17.48 17.48 98,790,066
Apr 28, 2023 17.72 17.81 17.31 17.56 17.56 127,740,732

Related Tickers

BTC-USD Bitcoin USD
63,548.79
+0.88%
 
ETH-USD Ethereum USD
3,254.07
+5.27%
 
USDT-USD Tether USDt USD
1.00
-0.05%
 
BNB-USD BNB USD
597.34
+0.66%
 
SOL-USD Solana USD
141.61
+3.34%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
STETH-USD Lido Staked ETH USD
3,251.69
+4.63%
 
XRP-USD XRP USD
0.52
-0.31%
 
DOGE-USD Dogecoin USD
0.15
+0.98%
 
TON11419-USD Toncoin USD
5.41
+0.94%
 
ADA-USD Cardano USD
0.47
+1.86%
 
SHIB-USD Shiba Inu USD
0.00
-0.54%
 
TRX-USD TRON USD
0.12
+0.09%
 
WTRX-USD Wrapped TRON USD
0.12
-0.53%
 
WBTC-USD Wrapped Bitcoin USD
63,605.27
+0.15%
 
DOT-USD Polkadot USD
6.83
+1.93%
 
BCH-USD Bitcoin Cash USD
478.70
-0.40%
 
LINK-USD Chainlink USD
14.28
-0.63%
 
NEAR-USD NEAR Protocol USD
7.16
+3.33%
 
MATIC-USD Polygon USD
0.73
+5.26%
 
LTC-USD Litecoin USD
83.91
-3.96%
 
ICP-USD Internet Computer USD
13.43
+3.50%
 
LEO-USD UNUS SED LEO USD
5.82
+0.97%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.96
+4.33%
 
FDUSD-USD First Digital USD USD
1.00
-0.12%
 
ETC-USD Ethereum Classic USD
27.75
+2.06%
 
APT21794-USD Aptos USD
9.02
+2.46%
 
HBAR-USD Hedera USD
0.11
-1.37%
 
WHBAR-USD Wrapped HBAR USD
0.11
-3.03%
 
STX4847-USD Stacks USD
2.55
+0.41%
 
MNT27075-USD Mantle USD
1.08
+0.41%
 
BTCB-USD Bitcoin BEP2 USD
63,470.46
-0.12%
 
CRO-USD Cronos USD
0.13
+3.75%
 
EZETH-USD Renzo Restaked ETH USD
3,195.10
+4.20%
 
XLM-USD Stellar USD
0.11
+0.81%
 
ATOM-USD Cosmos USD
8.42
+1.89%
 
FIL-USD Filecoin USD
5.94
+0.38%
 
OKB-USD OKB USD
52.94
+0.82%
 
RNDR-USD Render USD
8.11
+0.64%
 
IMX10603-USD Immutable USD
2.15
+5.51%
 
PEPE24478-USD Pepe USD
0.00
-0.36%
 
WBETH-USD Wrapped Beacon ETH USD
3,372.20
+4.73%
 
ARB11841-USD Arbitrum USD
1.12
+5.98%
 
VET-USD VeChain USD
0.04
+1.40%
 
TAO22974-USD Bittensor USD
423.02
+0.92%
 
MKR-USD Maker USD
2,998.00
+5.13%
 
WIF-USD dogwifhat USD
2.77
-0.89%
 
OP-USD Optimism USD
2.62
+13.53%
 
WEETH-USD Wrapped eETH USD
3,372.71
+4.57%
 
KAS-USD Kaspa USD
0.11
-6.59%
 
GRT6719-USD The Graph USD
0.27
+3.40%
 
INJ-USD Injective USD
25.99
+2.08%
 
THETA-USD Theta Network USD
2.36
+0.22%
 
USDE29470-USD Ethena USDe USD
1.00
+0.00%
 
XMR-USD Monero USD
121.78
+1.37%
 
AR-USD Arweave USD
33.46
+8.93%
 
FTM-USD Fantom USD
0.72
+0.75%
 
CORE23254-USD Core USD
2.26
+0.65%
 
TIA22861-USD Celestia USD
10.34
+0.12%
 
FET-USD Fetch.ai USD
2.20
+2.79%
 
RETH-USD Rocket Pool ETH USD
3,594.14
+4.09%
 
LDO-USD Lido DAO USD
2.05
+5.98%
 
RUNE-USD THORChain USD
5.18
-1.46%
 
SEI-USD Sei USD
0.60
+6.65%
 
FLOKI-USD FLOKI USD
0.00
-2.91%
 
BGB-USD Bitget Token USD
1.17
+0.45%
 
BONK-USD Bonk USD
0.00
-1.09%
 
ALGO-USD Algorand USD
0.20
+0.01%
 
SUI20947-USD Sui USD
1.22
+3.83%
 
ZBU-USD Zeebu USD
4.72
+0.19%
 
BEAM28298-USD Beam USD
0.03
+1.43%
 
GALA-USD Gala USD
0.05
+0.77%
 
JUP29210-USD Jupiter USD
1.01
+3.90%
 
FLOW-USD Flow USD
0.91
+1.92%
 
AAVE-USD Aave USD
91.73
+3.20%
 
BSV-USD Bitcoin SV USD
67.34
+3.16%
 
PENDLE-USD Pendle USD
5.49
+0.81%
 
BTT-USD BitTorrent(New) USD
0.00
-3.52%
 
QNT-USD Quant USD
103.93
-1.43%
 
NEO-USD Neo USD
17.59
-1.57%
 
FLR-USD Flare USD
0.03
+0.64%
 
ENA-USD Ethena USD
0.84
+1.72%
 
AGIX-USD SingularityNET USD
0.89
+1.77%
 
W-USD Wormhole USD
0.62
+7.47%
 
EGLD-USD MultiversX USD
41.49
-1.02%
 
ONDO-USD Ondo USD
0.80
+4.16%
 
AXS-USD Axie Infinity USD
7.45
+3.44%
 
AKT-USD Akash Network USD
4.46
-1.18%
 
SAND-USD The Sandbox USD
0.46
+1.38%
 
XEC-USD eCash USD
0.00
+0.65%
 
DYDX-USD dYdX (Native) USD
2.18
+2.75%
 
CHZ-USD Chiliz USD
0.11
-2.36%
 
XTZ-USD Tezos USD
1.01
+1.70%
 
SNX-USD Synthetix USD
2.94
+3.11%
 
KCS-USD KuCoin Token USD
10.01
+0.07%
 
WLD-USD Worldcoin USD
4.85
+3.59%
 
CFX-USD Conflux USD
0.24
+0.94%
 
MINA-USD Mina USD
0.87
+5.17%