CCC - CoinMarketCap EUR

Bitcoin Cash EUR (BCH-EUR)

446.44 +6.84 (+1.55%)
As of 12:43 PM UTC. Market Open. Data provided by
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 28, 2024 446.34 454.69 445.98 446.44 446.44 247,276,304
Apr 27, 2024 446.28 460.26 436.18 451.11 451.11 280,743,273
Apr 26, 2024 447.68 452.59 437.74 446.28 446.28 314,290,729
Apr 25, 2024 472.26 477.65 443.51 447.68 447.68 341,396,403
Apr 24, 2024 490.13 490.68 469.93 472.26 472.26 296,200,572
Apr 23, 2024 471.50 495.70 466.21 490.13 490.13 329,143,994
Apr 22, 2024 483.54 485.91 464.41 471.50 471.50 313,252,895
Apr 21, 2024 447.47 489.58 442.41 483.54 483.54 452,049,272
Apr 20, 2024 454.12 459.60 420.01 447.47 447.47 555,660,172
Apr 19, 2024 434.54 458.15 426.33 454.12 454.12 462,995,633
Apr 18, 2024 458.91 461.03 422.21 434.54 434.54 522,889,618
Apr 17, 2024 478.05 480.16 438.57 458.91 458.91 713,190,440
Apr 16, 2024 495.85 531.83 464.04 478.05 478.05 838,084,194
Apr 15, 2024 451.75 497.53 429.21 495.85 495.85 922,628,895
Apr 14, 2024 501.74 517.11 419.38 451.75 451.75 1,164,678,025
Apr 13, 2024 572.73 576.08 475.30 501.74 501.74 925,836,086
Apr 12, 2024 586.03 586.03 561.16 572.73 572.73 495,186,607
Apr 11, 2024 619.39 619.63 555.26 586.05 586.05 1,080,947,798
Apr 10, 2024 626.71 638.66 607.38 619.39 619.39 867,657,681
Apr 9, 2024 632.40 655.48 626.79 626.66 626.66 814,417,178
Apr 8, 2024 641.08 653.21 623.15 632.40 632.40 660,509,402
Apr 7, 2024 606.67 658.51 606.57 641.08 641.08 1,486,857,660
Apr 6, 2024 616.90 658.54 601.25 606.64 606.64 1,752,170,923
Apr 5, 2024 548.59 627.57 546.47 616.90 616.90 1,814,414,468
Apr 4, 2024 593.54 596.76 519.71 548.66 548.66 1,065,094,079
Apr 3, 2024 604.53 604.53 548.99 593.54 593.54 1,205,343,116
Apr 2, 2024 630.38 649.31 577.42 604.53 604.53 1,398,770,099
Apr 1, 2024 552.88 640.70 546.87 630.41 630.41 934,011,706
Mar 31, 2024 575.72 576.79 547.76 552.87 552.87 600,795,263
Mar 30, 2024 527.38 591.18 516.20 575.72 575.72 1,422,104,125
Mar 29, 2024 499.18 542.54 488.56 527.38 527.38 1,112,844,751
Mar 28, 2024 443.20 509.91 442.57 499.17 499.17 1,350,839,601
Mar 27, 2024 450.35 455.93 432.96 443.20 443.20 554,338,573
Mar 26, 2024 448.54 466.90 437.84 450.35 450.35 933,942,309
Mar 25, 2024 420.71 458.24 410.78 448.54 448.54 837,410,240
Mar 24, 2024 397.42 437.79 388.19 420.71 420.71 893,198,176
Mar 23, 2024 381.51 398.38 363.81 397.42 397.42 557,305,812
Mar 22, 2024 374.84 397.99 369.97 381.52 381.52 597,392,411
Mar 21, 2024 330.73 375.62 321.13 374.84 374.84 611,150,150
Mar 20, 2024 369.32 378.16 323.55 330.73 330.73 673,837,819
Mar 19, 2024 369.97 376.94 353.53 369.32 369.32 416,159,158
Mar 18, 2024 356.91 374.09 340.39 369.97 369.97 442,264,265
Mar 17, 2024 382.27 386.27 351.31 356.91 356.91 473,045,557
Mar 16, 2024 405.43 408.43 357.13 382.27 382.27 700,680,961
Mar 15, 2024 404.02 430.88 386.18 405.43 405.43 929,371,330
Mar 14, 2024 397.45 413.69 388.18 404.02 404.02 630,082,250
Mar 13, 2024 410.53 410.53 378.51 397.48 397.48 645,972,625
Mar 12, 2024 387.45 416.96 372.86 410.53 410.53 756,390,789
Mar 11, 2024 396.26 407.75 378.53 387.45 387.45 509,226,120
Mar 10, 2024 400.03 417.08 390.50 396.26 396.26 540,931,946
Mar 9, 2024 394.85 407.10 383.76 400.03 400.03 663,104,992
Mar 8, 2024 380.90 400.80 365.88 394.85 394.85 682,774,419
Mar 7, 2024 369.85 387.18 354.85 380.90 380.90 734,027,919
Mar 6, 2024 434.34 441.49 342.07 369.85 369.85 1,303,837,896
Mar 5, 2024 433.16 438.85 403.55 433.42 433.42 1,384,573,463
Mar 4, 2024 462.03 484.31 423.72 432.91 432.91 2,003,702,112
Mar 3, 2024 291.53 463.44 291.47 461.77 461.77 2,705,374,396
Mar 2, 2024 276.18 294.62 275.22 291.48 291.48 389,766,806
Mar 1, 2024 273.82 297.76 270.38 276.29 276.29 642,633,091
Feb 29, 2024 269.83 288.32 262.64 273.83 273.83 618,348,041
Feb 28, 2024 253.35 286.83 253.31 269.82 269.82 760,537,475
Feb 27, 2024 247.56 254.81 242.29 253.36 253.36 212,021,653
Feb 26, 2024 247.10 249.57 245.34 247.55 247.55 149,193,130
Feb 25, 2024 244.23 249.34 243.12 247.09 247.09 147,332,733
Feb 24, 2024 240.31 246.42 239.86 244.21 244.21 174,515,969
Feb 23, 2024 243.18 244.65 239.65 240.33 240.33 177,400,779
Feb 22, 2024 245.56 246.24 236.81 243.18 243.18 213,664,061
Feb 21, 2024 253.44 252.80 238.91 245.57 245.57 288,778,489
Feb 20, 2024 250.78 253.66 248.30 253.44 253.44 195,429,820
Feb 19, 2024 248.13 251.87 246.37 250.76 250.76 158,131,137
Feb 18, 2024 255.00 255.00 241.50 248.14 248.14 216,405,750
Feb 17, 2024 251.25 255.15 246.96 255.01 255.01 350,759,117
Feb 16, 2024 262.04 263.02 248.40 251.25 251.25 391,554,750
Feb 15, 2024 252.86 272.76 248.02 262.08 262.08 437,156,252
Feb 14, 2024 260.73 265.58 250.05 252.93 252.93 306,846,698
Feb 13, 2024 256.23 267.45 247.71 260.73 260.73 496,501,550
Feb 12, 2024 229.71 262.14 229.02 256.06 256.06 676,399,273
Feb 11, 2024 232.10 233.18 225.98 229.71 229.71 139,952,942
Feb 10, 2024 226.86 234.78 226.86 232.09 232.09 201,033,910
Feb 9, 2024 223.19 227.48 223.07 226.85 226.85 158,999,056
Feb 8, 2024 218.64 223.53 218.12 223.19 223.19 137,911,043
Feb 7, 2024 219.19 220.46 218.50 218.63 218.63 152,307,955
Feb 6, 2024 218.22 221.18 217.51 219.19 219.19 138,712,364
Feb 5, 2024 222.83 225.67 216.77 218.21 218.21 171,077,274
Feb 4, 2024 218.75 223.90 218.71 222.86 222.86 141,764,388
Feb 3, 2024 217.59 218.67 216.96 218.74 218.74 121,838,899
Feb 2, 2024 216.82 218.18 213.42 217.59 217.59 146,194,557
Feb 1, 2024 218.93 220.15 215.44 216.82 216.82 173,028,691
Jan 31, 2024 222.72 224.69 218.42 218.92 218.92 157,209,314
Jan 30, 2024 218.48 223.18 216.85 222.72 222.72 151,523,647
Jan 29, 2024 224.42 225.95 217.05 218.50 218.50 153,960,157
Jan 28, 2024 222.74 225.08 220.49 224.41 224.41 162,646,568
Jan 27, 2024 218.30 223.45 216.91 222.77 222.77 151,478,011
Jan 26, 2024 217.22 219.09 215.71 218.32 218.32 163,806,201
Jan 25, 2024 211.42 218.30 210.48 217.24 217.24 179,414,697
Jan 24, 2024 216.04 218.13 201.85 211.42 211.42 239,703,142
Jan 23, 2024 217.56 220.59 212.31 216.04 216.04 248,712,336
Jan 22, 2024 219.09 222.33 217.52 217.53 217.53 135,114,469
Jan 21, 2024 216.83 219.88 215.58 219.07 219.07 131,165,243
Jan 20, 2024 218.19 218.58 208.88 216.82 216.82 189,819,914
Jan 19, 2024 224.19 224.71 215.40 218.19 218.19 186,942,482
Jan 18, 2024 230.87 230.99 222.35 224.18 224.18 207,251,289
Jan 17, 2024 228.75 235.59 228.22 230.88 230.88 199,010,136
Jan 16, 2024 224.73 234.87 224.49 228.79 228.79 207,956,937
Jan 15, 2024 231.88 235.90 224.44 224.76 224.76 217,507,920
Jan 14, 2024 236.65 239.09 229.92 231.87 231.87 264,931,447
Jan 13, 2024 251.82 270.34 230.80 236.64 236.64 652,773,887
Jan 12, 2024 231.72 262.26 228.73 251.79 251.79 563,246,563
Jan 11, 2024 224.24 236.71 214.73 231.67 231.67 297,709,906
Jan 10, 2024 231.90 234.18 220.07 224.29 224.29 321,755,681
Jan 9, 2024 212.21 233.27 204.01 231.87 231.87 343,028,386
Jan 8, 2024 215.51 218.62 210.97 212.19 212.19 177,403,161
Jan 7, 2024 218.70 221.63 211.82 215.51 215.51 194,088,118
Jan 6, 2024 218.85 219.84 210.71 218.70 218.70 231,450,643
Jan 5, 2024 214.14 219.27 214.01 218.85 218.85 202,611,643
Jan 4, 2024 234.87 243.18 205.33 214.13 214.13 380,312,728
Jan 3, 2024 241.63 245.11 233.44 234.85 234.85 274,784,038
Jan 2, 2024 235.01 243.11 232.12 241.57 241.57 247,366,597
Jan 1, 2024 245.19 245.77 232.36 234.89 234.89 285,492,036
Dec 31, 2023 230.20 258.90 230.11 245.22 245.22 597,266,673
Dec 30, 2023 237.13 242.72 227.23 230.21 230.21 415,376,815
Dec 29, 2023 237.75 248.87 232.18 237.17 237.17 629,252,381
Dec 28, 2023 207.53 238.13 205.94 237.74 237.74 537,257,024
Dec 27, 2023 213.26 213.41 202.37 207.53 207.53 213,796,287
Dec 26, 2023 208.05 214.62 207.61 213.25 213.25 174,177,195
Dec 25, 2023 211.52 212.10 206.44 208.04 208.04 167,176,314
Dec 24, 2023 216.51 216.56 209.27 211.52 211.52 169,917,739
Dec 23, 2023 211.85 220.98 211.06 216.51 216.51 225,217,589
Dec 22, 2023 209.75 213.30 209.04 211.87 211.87 147,743,984
Dec 21, 2023 205.10 213.73 204.50 209.75 209.75 208,064,188
Dec 20, 2023 208.67 210.95 203.44 205.11 205.11 150,464,872
Dec 19, 2023 207.37 208.87 200.16 208.66 208.66 172,558,221
Dec 18, 2023 210.49 211.17 206.89 207.38 207.38 141,622,122
Dec 17, 2023 208.05 212.48 207.15 210.49 210.49 134,643,970
Dec 16, 2023 215.87 215.91 207.85 208.04 208.04 163,440,647
Dec 15, 2023 216.35 216.31 211.36 215.87 215.87 192,373,952
Dec 14, 2023 214.88 217.62 208.52 216.36 216.36 181,853,052
Dec 13, 2023 214.10 217.75 210.69 214.89 214.89 170,420,946
Dec 12, 2023 233.11 233.40 209.90 214.10 214.10 259,316,726
Dec 11, 2023 234.61 236.78 228.38 233.11 233.11 146,608,305
Dec 10, 2023 235.39 242.42 233.60 234.62 234.62 218,986,199
Dec 9, 2023 228.90 236.35 228.62 235.40 235.40 180,874,271
Dec 8, 2023 227.16 231.27 223.28 228.90 228.90 200,347,466
Dec 7, 2023 232.87 243.52 226.14 227.14 227.14 380,057,562
Dec 6, 2023 231.92 233.51 220.50 232.98 232.98 289,632,185
Dec 5, 2023 211.35 234.93 210.90 231.87 231.87 591,309,501
Dec 4, 2023 209.60 213.40 207.30 211.36 211.36 183,446,576
Dec 3, 2023 206.76 209.90 206.60 209.60 209.60 126,444,160
Dec 2, 2023 203.43 207.38 202.80 206.76 206.76 108,278,907
Dec 1, 2023 203.49 203.66 202.71 203.44 203.44 101,642,396
Nov 30, 2023 203.07 206.48 202.03 203.48 203.48 129,102,570
Nov 29, 2023 203.84 204.17 201.10 203.07 203.07 142,602,771
Nov 28, 2023 207.41 209.14 201.32 203.84 203.84 167,545,017
Nov 27, 2023 207.86 209.70 204.53 207.42 207.42 117,212,444
Nov 26, 2023 206.92 208.43 206.51 207.85 207.85 101,998,697
Nov 25, 2023 206.60 209.12 206.03 206.93 206.93 128,107,538
Nov 24, 2023 205.79 208.41 203.89 206.60 206.60 123,013,608
Nov 23, 2023 198.87 206.31 198.25 205.81 205.81 161,876,935
Nov 22, 2023 206.95 214.20 196.93 198.87 198.87 259,535,767
Nov 21, 2023 211.34 211.01 206.54 206.93 206.93 120,787,981
Nov 20, 2023 208.37 211.65 206.24 211.34 211.34 110,276,860
Nov 19, 2023 210.01 210.26 203.73 208.37 208.37 116,840,143
Nov 18, 2023 215.74 216.19 204.59 210.00 210.00 166,185,235
Nov 17, 2023 219.34 224.91 213.19 215.73 215.73 200,340,639
Nov 16, 2023 212.96 219.37 212.02 219.33 219.33 134,750,722
Nov 15, 2023 219.31 223.11 208.20 212.96 212.96 166,240,563
Nov 14, 2023 221.26 224.19 218.62 219.32 219.32 192,484,019
Nov 13, 2023 221.08 223.28 217.13 221.23 221.23 121,331,380
Nov 12, 2023 224.29 225.50 219.06 221.07 221.07 153,147,962
Nov 11, 2023 224.78 227.11 220.97 224.28 224.28 200,516,456
Nov 10, 2023 229.36 239.84 214.35 224.77 224.77 362,760,104
Nov 9, 2023 228.14 230.69 226.53 229.37 229.37 128,946,323
Nov 8, 2023 226.60 234.25 223.44 228.15 228.15 231,129,815
Nov 7, 2023 221.99 228.07 220.16 226.59 226.59 130,852,762
Nov 6, 2023 223.86 226.32 219.70 222.00 222.00 141,697,630
Nov 5, 2023 221.42 223.86 220.21 223.86 223.86 88,901,453
Nov 4, 2023 221.86 225.90 218.94 221.42 221.42 162,453,225
Nov 3, 2023 231.48 234.59 219.65 221.86 221.86 214,640,680
Nov 2, 2023 231.50 233.79 225.26 231.48 231.48 176,148,089
Nov 1, 2023 231.85 234.13 225.51 231.49 231.49 177,712,606
Oct 31, 2023 233.20 236.33 228.71 231.86 231.86 146,623,806
Oct 30, 2023 231.74 235.54 230.13 233.22 233.22 128,376,432
Oct 29, 2023 226.52 234.18 226.32 231.73 231.73 160,360,589
Oct 28, 2023 234.25 234.25 222.76 226.52 226.52 155,621,752
Oct 27, 2023 240.47 242.89 230.24 234.25 234.25 192,266,698
Oct 26, 2023 237.54 245.14 235.31 240.47 240.47 204,233,307
Oct 25, 2023 244.24 250.37 234.90 237.52 237.52 350,358,151
Oct 24, 2023 229.98 246.10 227.46 244.25 244.25 350,179,303
Oct 23, 2023 229.93 238.89 224.59 229.94 229.94 219,052,523
Oct 22, 2023 227.02 231.73 225.04 229.85 229.85 159,892,073
Oct 21, 2023 214.87 233.77 214.48 227.02 227.02 276,592,753
Oct 20, 2023 215.53 220.13 214.08 214.87 214.87 139,336,352
Oct 19, 2023 214.51 218.60 213.43 215.55 215.55 165,761,541
Oct 18, 2023 219.25 219.52 213.05 214.51 214.51 166,317,867
Oct 17, 2023 204.48 230.40 204.48 219.27 219.27 376,257,979
Oct 16, 2023 204.18 205.79 202.71 204.48 204.48 79,375,430
Oct 15, 2023 206.66 207.48 204.14 204.17 204.17 71,022,243
Oct 14, 2023 203.10 207.96 201.71 206.66 206.66 129,105,823
Oct 13, 2023 201.47 204.93 199.63 203.10 203.10 113,413,493
Oct 12, 2023 200.38 203.33 197.37 201.47 201.47 141,252,194
Oct 11, 2023 206.49 208.02 198.95 200.39 200.39 140,467,004
Oct 10, 2023 215.86 216.99 202.80 206.49 206.49 173,083,267
Oct 9, 2023 217.42 219.86 214.54 215.86 215.86 100,365,972
Oct 8, 2023 218.05 222.80 216.33 217.41 217.41 112,361,050
Oct 7, 2023 219.31 220.40 216.39 218.05 218.05 123,446,581
Oct 6, 2023 222.13 222.93 214.99 219.31 219.31 151,839,927
Oct 5, 2023 219.79 222.50 216.04 222.12 222.12 171,357,015
Oct 4, 2023 235.31 239.54 218.57 219.78 219.78 288,544,316
Oct 3, 2023 229.24 242.75 228.19 235.34 235.34 426,350,040
Oct 2, 2023 221.48 231.63 221.18 229.25 229.25 195,182,034
Oct 1, 2023 222.39 224.85 219.73 221.50 221.50 145,201,199
Sep 30, 2023 226.40 227.29 217.94 222.39 222.39 226,267,043
Sep 29, 2023 217.84 231.21 217.26 226.44 226.44 401,307,619
Sep 28, 2023 202.71 223.11 202.48 217.83 217.83 383,030,844
Sep 27, 2023 198.57 203.53 198.28 202.70 202.70 160,637,169
Sep 26, 2023 192.29 201.24 190.95 198.58 198.58 135,571,793
Sep 25, 2023 195.21 196.75 192.11 192.30 192.30 98,220,003
Sep 24, 2023 194.89 196.29 194.15 195.20 195.20 88,723,815
Sep 23, 2023 195.73 196.89 193.12 194.89 194.89 124,682,309
Sep 22, 2023 202.34 202.36 193.75 195.74 195.74 159,963,269
Sep 21, 2023 205.11 206.57 198.44 202.34 202.34 206,255,079
Sep 20, 2023 203.35 207.74 201.64 205.11 205.11 179,085,604
Sep 19, 2023 196.68 210.34 195.70 203.34 203.34 252,095,926
Sep 18, 2023 201.63 201.63 193.80 196.63 196.63 148,105,669
Sep 17, 2023 203.58 208.79 200.11 201.65 201.65 180,387,138
Sep 16, 2023 195.48 206.60 194.44 203.58 203.58 302,408,168
Sep 15, 2023 186.23 197.28 185.69 195.49 195.49 228,577,466
Sep 14, 2023 184.89 189.23 183.06 186.23 186.23 224,374,934
Sep 13, 2023 171.12 194.29 171.12 184.90 184.90 318,872,780
Sep 12, 2023 177.83 178.26 168.75 171.12 171.12 153,619,125
Sep 11, 2023 180.36 180.36 174.88 177.84 177.84 123,494,510
Sep 10, 2023 180.35 182.54 178.62 180.35 180.35 87,598,520
Sep 9, 2023 180.76 183.52 178.67 180.35 180.35 145,651,252
Sep 8, 2023 180.03 181.48 178.09 180.74 180.74 112,182,331
Sep 7, 2023 179.06 181.71 177.91 180.02 180.02 111,567,277
Sep 6, 2023 179.36 181.05 176.86 179.05 179.05 120,569,728
Sep 5, 2023 181.94 184.17 176.99 179.37 179.37 145,888,443
Sep 4, 2023 180.90 183.01 177.83 181.96 181.96 126,495,132
Sep 3, 2023 185.06 186.37 177.97 180.86 180.86 150,441,986
Sep 2, 2023 191.37 194.12 184.10 185.06 185.06 193,335,283
Sep 1, 2023 197.58 204.06 188.40 191.37 191.37 330,438,924
Aug 31, 2023 206.39 207.12 194.53 197.57 197.57 257,891,170
Aug 30, 2023 175.89 208.60 174.91 206.25 206.25 435,994,756
Aug 29, 2023 183.39 183.39 174.16 175.89 175.89 142,262,478
Aug 28, 2023 176.15 185.26 176.07 183.39 183.39 124,045,317
Aug 27, 2023 177.91 177.91 175.20 176.15 176.15 82,813,443
Aug 26, 2023 180.06 180.06 175.45 177.91 177.91 129,594,363
Aug 25, 2023 178.24 180.13 174.56 180.08 180.08 127,183,612
Aug 24, 2023 170.32 180.30 170.26 178.23 178.23 159,482,633
Aug 23, 2023 170.73 172.43 166.60 170.32 170.32 138,524,403
Aug 22, 2023 173.70 177.91 168.74 170.75 170.75 166,811,085
Aug 21, 2023 171.70 175.19 171.64 173.71 173.71 136,064,972
Aug 20, 2023 172.00 175.63 170.21 171.69 171.69 171,632,519
Aug 19, 2023 169.59 173.75 164.98 171.99 171.99 248,417,534
Aug 18, 2023 191.22 193.88 159.54 169.62 169.62 365,259,331
Aug 17, 2023 209.61 211.60 187.90 191.22 191.22 285,742,080
Aug 16, 2023 210.97 216.70 209.54 209.60 209.60 285,337,917
Aug 15, 2023 208.66 211.06 206.97 210.98 210.98 134,497,533
Aug 14, 2023 208.62 210.57 206.41 208.66 208.66 119,481,343
Aug 13, 2023 209.00 210.44 207.86 208.62 208.62 101,939,467
Aug 12, 2023 211.26 211.73 207.90 209.00 209.00 166,864,034
Aug 11, 2023 217.11 218.53 210.05 211.26 211.26 243,639,986
Aug 10, 2023 218.48 218.48 214.07 217.11 217.11 527,304,026
Aug 9, 2023 216.06 226.78 214.16 218.72 218.72 412,694,186
Aug 8, 2023 202.28 220.57 199.16 216.07 216.07 650,808,728
Aug 7, 2023 205.62 206.69 201.31 202.29 202.29 124,154,452
Aug 6, 2023 206.04 206.82 202.72 205.62 205.62 140,624,999
Aug 5, 2023 205.82 209.23 201.75 206.05 206.05 198,127,214
Aug 4, 2023 209.24 211.37 205.31 205.83 205.83 206,359,180
Aug 3, 2023 222.35 223.65 206.72 209.21 209.21 284,028,528
Aug 2, 2023 225.69 226.07 218.64 222.36 222.36 232,435,110
Aug 1, 2023 229.35 234.35 224.90 225.69 225.69 312,634,833
Jul 31, 2023 219.42 230.84 218.77 229.35 229.35 362,730,486
Jul 30, 2023 219.11 219.58 216.88 219.43 219.43 121,554,507
Jul 29, 2023 222.89 223.25 219.42 219.17 219.17 120,710,965
Jul 28, 2023 218.33 224.68 217.75 222.86 222.86 204,012,077
Jul 27, 2023 214.95 219.97 212.25 218.33 218.33 218,170,528
Jul 26, 2023 215.69 215.69 210.65 214.95 214.95 182,015,510
Jul 25, 2023 224.39 227.03 213.83 215.69 215.69 244,235,687
Jul 24, 2023 215.02 228.32 214.67 224.40 224.40 264,638,390
Jul 23, 2023 221.17 222.40 214.47 214.98 214.98 145,787,885
Jul 22, 2023 219.19 222.87 217.51 221.17 221.17 173,780,800
Jul 21, 2023 218.08 220.51 216.71 219.19 219.19 278,432,358
Jul 20, 2023 217.59 223.54 215.88 218.09 218.09 270,732,276
Jul 19, 2023 215.70 220.14 207.28 217.64 217.64 364,320,461
Jul 18, 2023 222.60 226.37 210.60 215.70 215.70 314,482,050
Jul 17, 2023 225.50 231.69 222.54 222.58 222.58 338,126,171
Jul 16, 2023 235.12 235.12 220.97 225.46 225.46 325,494,892
Jul 15, 2023 244.38 246.92 229.32 235.15 235.15 515,134,992
Jul 14, 2023 253.57 257.70 240.83 244.40 244.40 777,319,909
Jul 13, 2023 248.81 261.88 247.96 253.58 253.58 578,306,977
Jul 12, 2023 249.51 251.36 246.90 248.81 248.81 303,723,373
Jul 11, 2023 242.10 260.06 238.66 249.50 249.50 687,653,307
Jul 10, 2023 247.88 253.34 240.67 242.08 242.08 364,769,100
Jul 9, 2023 253.80 257.19 239.69 247.87 247.87 429,260,520
Jul 8, 2023 254.69 263.68 252.42 253.83 253.83 671,951,953
Jul 7, 2023 250.46 276.81 247.66 254.64 254.64 1,339,246,588
Jul 6, 2023 250.39 255.36 230.06 250.51 250.51 892,214,822
Jul 5, 2023 264.95 266.80 250.03 250.34 250.34 529,780,047
Jul 4, 2023 273.94 275.94 258.06 264.56 264.56 714,387,166
Jul 3, 2023 266.39 278.75 247.47 273.95 273.95 1,324,161,461
Jul 2, 2023 279.40 282.11 259.87 266.37 266.37 1,125,158,097
Jul 1, 2023 233.22 298.66 232.93 279.40 279.40 2,991,974,076
Jun 30, 2023 206.44 233.27 205.95 233.21 233.21 995,614,831
Jun 29, 2023 210.01 214.63 203.06 206.46 206.46 936,962,677
Jun 28, 2023 204.86 216.19 199.47 210.06 210.06 1,090,089,405
Jun 27, 2023 179.09 209.25 173.60 204.84 204.84 1,311,727,832
Jun 26, 2023 195.69 198.73 171.68 179.16 179.16 963,152,747
Jun 25, 2023 166.51 197.16 165.06 195.78 195.78 1,392,002,209
Jun 24, 2023 122.28 175.24 122.07 166.51 166.51 1,029,716,268
Jun 23, 2023 123.72 133.49 118.55 122.28 122.28 349,568,896
Jun 22, 2023 100.63 126.29 100.63 123.73 123.73 505,300,454
Jun 21, 2023 97.69 101.05 96.69 100.63 100.63 71,068,004
Jun 20, 2023 97.82 98.03 96.20 97.69 97.69 57,916,689
Jun 19, 2023 97.37 99.00 96.78 97.81 97.81 62,368,236
Jun 18, 2023 98.63 98.79 97.00 97.38 97.38 58,478,643
Jun 17, 2023 95.67 99.22 94.35 98.63 98.63 63,267,774
Jun 16, 2023 93.88 95.90 93.87 95.67 95.67 71,058,331
Jun 15, 2023 97.57 98.42 93.23 93.87 93.87 65,281,737
Jun 14, 2023 95.45 98.28 95.07 97.57 97.57 71,742,207
Jun 13, 2023 95.65 96.75 94.30 95.45 95.45 60,715,363
Jun 12, 2023 96.36 96.37 94.82 95.65 95.65 66,161,301
Jun 11, 2023 103.06 103.17 89.10 96.36 96.36 150,279,563
Jun 10, 2023 103.67 103.93 102.25 103.06 103.06 59,658,061
Jun 9, 2023 103.84 104.24 103.24 103.67 103.67 60,616,723
Jun 8, 2023 107.29 108.89 103.11 103.84 103.84 88,013,355
Jun 7, 2023 101.57 107.29 100.97 107.29 107.29 105,359,886
Jun 6, 2023 108.19 108.19 100.55 101.57 101.57 92,864,565
Jun 5, 2023 107.27 109.16 106.70 108.19 108.19 63,907,366
Jun 4, 2023 107.19 107.58 106.79 107.27 107.27 50,342,859
Jun 3, 2023 105.35 107.00 105.07 107.18 107.18 67,848,039
Jun 2, 2023 105.92 105.52 104.65 105.36 105.36 60,366,922
Jun 1, 2023 106.35 106.63 105.44 105.92 105.92 66,495,138
May 31, 2023 107.40 107.71 106.35 106.35 106.35 64,831,880
May 30, 2023 108.69 109.34 107.22 107.39 107.39 77,238,705
May 29, 2023 106.19 108.82 106.09 108.68 108.68 68,444,473
May 28, 2023 105.55 106.29 104.91 106.19 106.19 52,047,832
May 27, 2023 104.39 105.98 104.09 105.55 105.55 64,895,782
May 26, 2023 104.30 104.72 102.74 104.39 104.39 70,741,275
May 25, 2023 107.39 107.43 103.57 104.31 104.31 75,160,744
May 24, 2023 106.17 108.42 106.14 107.39 107.39 66,116,220
May 23, 2023 105.94 106.48 104.71 106.16 106.16 74,863,549
May 22, 2023 107.73 108.19 105.59 105.94 105.94 62,529,656
May 21, 2023 106.78 108.08 106.05 107.73 107.73 57,268,846
May 20, 2023 107.12 107.68 106.49 106.78 106.78 59,624,905
May 19, 2023 108.89 108.89 105.17 107.13 107.13 79,943,219
May 18, 2023 107.55 109.29 106.61 108.88 108.88 90,122,010
May 17, 2023 106.94 108.05 105.27 107.55 107.55 81,498,897
May 16, 2023 106.28 110.77 105.78 106.93 106.93 132,321,629
May 15, 2023 103.41 105.86 103.39 106.28 106.28 77,704,102
May 14, 2023 105.10 105.10 103.10 103.42 103.42 71,242,629
May 13, 2023 104.02 105.57 104.17 105.10 105.10 99,048,091
May 12, 2023 105.66 105.66 102.08 104.02 104.02 127,607,693
May 11, 2023 111.25 112.14 103.60 105.67 105.67 188,218,907
May 10, 2023 101.30 112.18 100.54 111.25 111.25 252,235,408
May 9, 2023 105.62 106.06 99.05 101.31 101.31 108,423,046
May 8, 2023 104.54 105.08 105.63 105.63 105.63 65,286,251
May 7, 2023 107.21 107.57 103.57 104.55 104.55 81,130,873
May 6, 2023 106.51 109.59 106.51 107.21 107.21 83,313,937
May 5, 2023 108.58 108.57 106.04 106.51 106.51 75,902,131
May 4, 2023 108.30 108.94 105.22 108.58 108.58 92,750,479
May 3, 2023 106.64 108.70 106.09 108.30 108.30 92,111,731
May 2, 2023 107.35 107.53 105.36 106.65 106.65 88,484,678
May 1, 2023 107.62 108.62 107.03 107.36 107.36 83,556,177
Apr 30, 2023 106.17 108.00 105.91 107.61 107.61 77,524,875
Apr 29, 2023 106.24 108.29 105.80 106.16 106.16 105,389,007
Apr 28, 2023 106.51 108.80 105.77 106.24 106.24 123,452,121

Related Tickers

BTC-USD Bitcoin USD
63,543.89
+0.85%
 
ETH-USD Ethereum USD
3,290.48
+4.98%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
BNB-USD BNB USD
600.57
+2.36%
 
SOL-USD Solana USD
141.32
+2.96%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,290.87
+5.03%
 
XRP-USD XRP USD
0.52
+0.44%
 
DOGE-USD Dogecoin USD
0.15
+2.84%
 
TON11419-USD Toncoin USD
5.42
+3.65%
 
ADA-USD Cardano USD
0.47
+2.62%
 
SHIB-USD Shiba Inu USD
0.00
+0.90%
 
AVAX-USD Avalanche USD
34.43
+0.92%
 
TRX-USD TRON USD
0.12
+0.99%
 
WTRX-USD Wrapped TRON USD
0.12
+0.74%
 
WBTC-USD Wrapped Bitcoin USD
63,617.90
+0.93%
 
DOT-USD Polkadot USD
6.82
+2.49%
 
BCH-USD Bitcoin Cash USD
477.53
+1.55%
 
LINK-USD Chainlink USD
14.05
-0.64%
 
NEAR-USD NEAR Protocol USD
7.23
+4.00%
 
MATIC-USD Polygon USD
0.73
+4.44%
 
ICP-USD Internet Computer USD
13.60
+5.02%
 
LTC-USD Litecoin USD
84.05
-0.93%
 
LEO-USD UNUS SED LEO USD
5.77
-0.45%
 
DAI-USD Dai USD
1.00
+0.01%
 
UNI7083-USD Uniswap USD
8.02
+4.79%
 
FDUSD-USD First Digital USD USD
1.00
-0.12%
 
ETC-USD Ethereum Classic USD
28.51
+6.89%
 
APT21794-USD Aptos USD
9.00
+2.87%
 
WHBAR-USD Wrapped HBAR USD
0.10
-1.96%
 
HBAR-USD Hedera USD
0.10
-1.79%
 
STX4847-USD Stacks USD
2.53
+0.26%
 
MNT27075-USD Mantle USD
1.10
+3.47%
 
BTCB-USD Bitcoin BEP2 USD
63,496.45
+0.87%
 
CRO-USD Cronos USD
0.13
+2.98%
 
EZETH-USD Renzo Restaked ETH USD
3,239.01
+5.57%
 
XLM-USD Stellar USD
0.11
+1.59%
 
ATOM-USD Cosmos USD
8.32
+1.65%
 
FIL-USD Filecoin USD
5.96
+3.32%
 
OKB-USD OKB USD
53.14
+1.70%
 
IMX10603-USD Immutable USD
2.15
+1.82%
 
RNDR-USD Render USD
8.05
+1.67%
 
PEPE24478-USD Pepe USD
0.00
+5.96%
 
WBETH-USD Wrapped Beacon ETH USD
3,411.86
+5.02%
 
ARB11841-USD Arbitrum USD
1.12
+6.83%
 
VET-USD VeChain USD
0.04
+3.05%
 
TAO22974-USD Bittensor USD
425.99
+2.29%
 
MKR-USD Maker USD
3,063.58
+5.67%
 
OP-USD Optimism USD
2.64
+14.89%
 
WIF-USD dogwifhat USD
2.72
-0.15%
 
WEETH-USD Wrapped eETH USD
3,409.73
+5.12%
 
KAS-USD Kaspa USD
0.11
+1.07%
 
GRT6719-USD The Graph USD
0.26
+1.10%
 
INJ-USD Injective USD
26.15
+3.00%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
XMR-USD Monero USD
126.73
+5.12%
 
AR-USD Arweave USD
35.10
+12.14%
 
THETA-USD Theta Network USD
2.28
+1.54%
 
CORE23254-USD Core USD
2.25
+1.61%
 
FTM-USD Fantom USD
0.71
+4.67%
 
RETH-USD Rocket Pool ETH USD
3,644.58
+5.71%
 
TIA22861-USD Celestia USD
10.29
+1.66%
 
FET-USD Fetch.ai USD
2.18
+3.31%
 
LDO-USD Lido DAO USD
2.04
+5.13%
 
RUNE-USD THORChain USD
5.17
+2.61%
 
SEI-USD Sei USD
0.60
+5.63%
 
FLOKI-USD FLOKI USD
0.00
+1.79%
 
BGB-USD Bitget Token USD
1.19
+3.60%
 
BONK-USD Bonk USD
0.00
+3.39%
 
SUI20947-USD Sui USD
1.24
+3.92%
 
ALGO-USD Algorand USD
0.20
+0.33%
 
ZBU-USD Zeebu USD
4.76
+0.88%
 
GALA-USD Gala USD
0.05
+6.21%
 
BEAM28298-USD Beam USD
0.03
+1.37%
 
JUP29210-USD Jupiter USD
1.02
+3.11%
 
FLOW-USD Flow USD
0.90
+2.25%
 
AAVE-USD Aave USD
91.09
+2.46%
 
PENDLE-USD Pendle USD
5.55
+1.72%
 
BSV-USD Bitcoin SV USD
66.63
+2.22%
 
NEO-USD Neo USD
18.15
+3.74%
 
BTT-USD BitTorrent(New) USD
0.00
-0.20%
 
QNT-USD Quant USD
104.16
+1.08%
 
FLR-USD Flare USD
0.03
+3.16%
 
ENA-USD Ethena USD
0.84
+1.30%
 
AGIX-USD SingularityNET USD
0.89
+2.70%
 
EGLD-USD MultiversX USD
41.43
+0.18%
 
ONDO-USD Ondo USD
0.80
+4.75%
 
W-USD Wormhole USD
0.59
+2.13%
 
AXS-USD Axie Infinity USD
7.36
+1.87%
 
SAND-USD The Sandbox USD
0.45
+1.63%
 
AKT-USD Akash Network USD
4.36
+0.85%
 
XEC-USD eCash USD
0.00
+0.69%
 
DYDX-USD dYdX (Native) USD
2.17
+2.73%
 
CHZ-USD Chiliz USD
0.11
+0.39%
 
XTZ-USD Tezos USD
1.01
+1.77%
 
SNX-USD Synthetix USD
2.96
+4.53%
 
KCS-USD KuCoin Token USD
9.96
-0.35%
 
CFX-USD Conflux USD
0.24
+3.02%
 
WLD-USD Worldcoin USD
4.81
-0.15%
 
MINA-USD Mina USD
0.86
+2.67%