CCC USD

Bitcoin USD (BTC-USD)

64,450.09 -2,256.65 (-3.38%)
As of 1:21 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 64,275.99 64,674.16 64,275.99 64,450.09 64,450.09 30,568,710,144
Apr 23, 2024 66,839.89 67,199.24 65,864.87 66,407.27 66,407.27 24,310,975,583
Apr 22, 2024 64,935.63 67,233.96 64,548.18 66,837.68 66,837.68 28,282,686,673
Apr 21, 2024 64,992.82 65,723.24 64,277.72 64,926.64 64,926.64 20,506,644,853
Apr 20, 2024 63,851.10 65,442.46 63,172.40 64,994.44 64,994.44 23,097,485,495
Apr 19, 2024 63,510.75 65,481.60 59,651.39 63,843.57 63,843.57 49,920,425,401
Apr 18, 2024 61,275.32 64,125.69 60,833.48 63,512.75 63,512.75 36,006,307,335
Apr 17, 2024 63,831.85 64,486.36 59,768.59 61,276.69 61,276.69 41,915,247,049
Apr 16, 2024 63,419.30 64,355.67 61,716.40 63,811.86 63,811.86 42,847,528,078
Apr 15, 2024 65,739.65 66,878.65 62,332.07 63,426.21 63,426.21 43,595,917,654
Apr 14, 2024 63,836.23 65,824.43 62,205.85 65,738.73 65,738.73 49,084,320,047
Apr 13, 2024 67,188.38 67,931.43 60,919.11 63,821.47 63,821.47 52,869,738,185
Apr 12, 2024 70,061.38 71,222.74 65,254.84 67,195.87 67,195.87 44,129,299,406
Apr 11, 2024 70,575.73 71,256.23 69,571.81 70,060.61 70,060.61 30,153,382,941
Apr 10, 2024 69,140.24 71,093.43 67,503.56 70,587.88 70,587.88 38,318,601,774
Apr 9, 2024 71,632.50 71,742.51 68,212.92 69,139.02 69,139.02 36,426,900,409
Apr 8, 2024 69,362.55 72,715.36 69,064.24 71,631.36 71,631.36 37,261,432,669
Apr 7, 2024 68,897.11 70,284.43 68,851.63 69,362.55 69,362.55 21,204,930,369
Apr 6, 2024 67,840.57 69,629.60 67,491.72 68,896.11 68,896.11 19,967,785,809
Apr 5, 2024 68,515.76 68,725.76 66,011.48 67,837.64 67,837.64 33,748,230,056
Apr 4, 2024 65,975.70 69,291.26 65,113.80 68,508.84 68,508.84 34,439,527,442
Apr 3, 2024 65,446.67 66,914.32 64,559.90 65,980.81 65,980.81 34,488,018,367
Apr 2, 2024 69,705.02 69,708.38 64,586.59 65,446.97 65,446.97 50,705,240,709
Apr 1, 2024 71,333.48 71,342.09 68,110.70 69,702.15 69,702.15 34,873,527,352
Mar 31, 2024 69,647.78 71,377.78 69,624.87 71,333.65 71,333.65 20,050,941,373
Mar 30, 2024 69,893.45 70,355.49 69,601.06 69,645.30 69,645.30 17,130,241,883
Mar 29, 2024 70,744.80 70,913.09 69,076.66 69,892.83 69,892.83 25,230,851,763
Mar 28, 2024 69,452.77 71,546.02 68,895.51 70,744.95 70,744.95 34,374,900,617
Mar 27, 2024 69,991.90 71,727.69 68,381.93 69,455.34 69,455.34 40,827,113,309
Mar 26, 2024 69,931.33 71,535.74 69,335.61 69,987.84 69,987.84 36,010,437,368
Mar 25, 2024 67,234.09 71,162.59 66,414.84 69,958.81 69,958.81 42,700,139,523
Mar 24, 2024 64,070.75 67,622.76 63,825.85 67,234.17 67,234.17 27,206,630,673
Mar 23, 2024 63,802.72 65,976.40 63,038.49 64,062.20 64,062.20 24,738,964,812
Mar 22, 2024 65,489.93 66,623.75 62,355.37 63,778.76 63,778.76 41,401,116,964
Mar 21, 2024 67,911.59 68,199.99 64,580.92 65,491.39 65,491.39 44,480,350,565
Mar 20, 2024 61,930.16 68,115.26 60,807.79 67,913.67 67,913.67 66,792,634,382
Mar 19, 2024 67,556.13 68,106.93 61,536.18 61,912.77 61,912.77 74,215,844,794
Mar 18, 2024 68,371.30 68,897.13 66,594.23 67,548.59 67,548.59 49,261,579,492
Mar 17, 2024 65,316.34 68,845.72 64,545.32 68,390.63 68,390.63 44,716,864,318
Mar 16, 2024 69,392.48 70,046.27 64,801.39 65,315.12 65,315.12 46,842,198,371
Mar 15, 2024 71,387.88 72,357.13 65,630.70 69,403.77 69,403.77 78,320,453,976
Mar 14, 2024 73,079.38 73,750.07 68,563.02 71,396.59 71,396.59 59,594,605,698
Mar 13, 2024 71,482.12 73,637.48 71,334.09 73,083.50 73,083.50 48,212,536,929
Mar 12, 2024 72,125.13 72,825.66 68,728.85 71,481.29 71,481.29 62,554,434,520
Mar 11, 2024 69,020.55 72,850.71 67,194.88 72,123.91 72,123.91 65,716,656,765
Mar 10, 2024 68,500.26 70,005.20 68,239.98 69,019.79 69,019.79 35,683,977,532
Mar 9, 2024 68,299.26 68,673.05 68,053.13 68,498.88 68,498.88 21,609,650,379
Mar 8, 2024 66,938.09 70,083.05 66,230.45 68,300.09 68,300.09 59,202,881,172
Mar 7, 2024 66,099.74 68,029.92 65,655.53 66,925.48 66,925.48 46,989,543,159
Mar 6, 2024 63,776.05 67,637.93 62,848.67 66,106.80 66,106.80 68,750,229,073
Mar 5, 2024 68,341.05 69,170.63 59,323.91 63,801.20 63,801.20 102,802,940,877
Mar 4, 2024 63,137.00 68,537.03 62,386.52 68,330.41 68,330.41 70,670,471,105
Mar 3, 2024 62,031.58 63,230.21 61,435.02 63,167.37 63,167.37 26,253,811,450
Mar 2, 2024 62,431.65 62,458.70 61,657.29 62,029.85 62,029.85 23,888,473,685
Mar 1, 2024 61,168.06 63,155.10 60,802.53 62,440.63 62,440.63 40,186,368,423
Feb 29, 2024 62,499.18 63,585.64 60,498.73 61,198.38 61,198.38 65,496,611,844
Feb 28, 2024 57,071.10 63,913.13 56,738.43 62,504.79 62,504.79 83,239,156,760
Feb 27, 2024 54,519.36 57,537.84 54,484.20 57,085.37 57,085.37 49,756,832,031
Feb 26, 2024 51,730.54 54,938.18 50,931.03 54,522.40 54,522.40 34,074,411,896
Feb 25, 2024 51,565.21 51,950.03 51,306.17 51,733.24 51,733.24 15,413,239,245
Feb 24, 2024 50,736.37 51,684.20 50,585.45 51,571.10 51,571.10 15,174,077,879
Feb 23, 2024 51,283.91 51,497.93 50,561.78 50,731.95 50,731.95 21,427,078,270
Feb 22, 2024 51,854.64 52,009.61 50,926.29 51,304.97 51,304.97 25,413,900,611
Feb 21, 2024 52,273.54 52,368.82 50,671.76 51,839.18 51,839.18 28,624,907,020
Feb 20, 2024 51,777.73 52,945.05 50,792.31 52,284.88 52,284.88 33,353,758,256
Feb 19, 2024 52,134.81 52,483.32 51,711.82 51,779.14 51,779.14 21,362,184,346
Feb 18, 2024 51,661.97 52,356.96 51,233.71 52,122.55 52,122.55 17,595,377,311
Feb 17, 2024 52,161.68 52,191.91 50,669.67 51,663.00 51,663.00 20,009,091,006
Feb 16, 2024 51,937.73 52,537.97 51,641.37 52,160.20 52,160.20 28,180,567,298
Feb 15, 2024 51,836.79 52,820.07 51,371.63 51,938.55 51,938.55 38,564,360,533
Feb 14, 2024 49,733.45 52,021.37 49,296.83 51,826.70 51,826.70 39,105,608,050
Feb 13, 2024 49,941.36 50,358.39 48,406.50 49,742.44 49,742.44 35,593,051,468
Feb 12, 2024 48,296.39 50,280.48 47,745.76 49,958.22 49,958.22 34,511,985,805
Feb 11, 2024 47,768.97 48,535.94 47,617.41 48,293.92 48,293.92 19,315,867,136
Feb 10, 2024 47,153.53 48,146.17 46,905.32 47,771.28 47,771.28 16,398,681,570
Feb 9, 2024 45,297.38 48,152.50 45,260.82 47,147.20 47,147.20 39,316,770,844
Feb 8, 2024 44,332.13 45,575.84 44,332.13 45,301.57 45,301.57 26,154,524,080
Feb 7, 2024 43,090.02 44,341.95 42,775.96 44,318.22 44,318.22 21,126,587,775
Feb 6, 2024 42,657.39 43,344.15 42,529.02 43,084.67 43,084.67 16,798,476,726
Feb 5, 2024 42,577.62 43,494.25 42,264.82 42,658.67 42,658.67 18,715,487,317
Feb 4, 2024 42,994.94 43,097.64 42,374.83 42,583.58 42,583.58 14,802,225,490
Feb 3, 2024 43,184.96 43,359.94 42,890.81 42,992.25 42,992.25 11,169,245,236
Feb 2, 2024 43,077.64 43,422.49 42,584.34 43,185.86 43,185.86 18,603,843,039
Feb 1, 2024 42,569.76 43,243.17 41,879.19 43,075.77 43,075.77 21,423,953,779
Jan 31, 2024 42,946.25 43,717.41 42,298.95 42,582.61 42,582.61 24,673,628,793
Jan 30, 2024 43,300.23 43,838.95 42,711.37 42,952.61 42,952.61 23,842,814,518
Jan 29, 2024 42,030.91 43,305.87 41,818.33 43,288.25 43,288.25 20,668,476,578
Jan 28, 2024 42,126.13 42,797.18 41,696.91 42,035.59 42,035.59 16,858,971,687
Jan 27, 2024 41,815.63 42,195.63 41,431.28 42,120.05 42,120.05 11,422,941,934
Jan 26, 2024 39,936.82 42,209.39 39,825.69 41,816.87 41,816.87 25,598,119,893
Jan 25, 2024 40,075.55 40,254.48 39,545.66 39,933.81 39,933.81 18,491,782,013
Jan 24, 2024 39,877.59 40,483.79 39,508.80 40,077.07 40,077.07 22,359,526,178
Jan 23, 2024 39,518.71 40,127.35 38,521.89 39,845.55 39,845.55 29,244,553,045
Jan 22, 2024 41,553.65 41,651.21 39,450.12 39,507.37 39,507.37 31,338,708,143
Jan 21, 2024 41,671.49 41,855.37 41,497.01 41,545.79 41,545.79 9,344,043,642
Jan 20, 2024 41,624.59 41,877.89 41,446.82 41,665.59 41,665.59 11,586,690,904
Jan 19, 2024 41,278.46 42,134.16 40,297.46 41,618.41 41,618.41 25,752,407,154
Jan 18, 2024 42,742.31 42,876.35 40,631.17 41,262.06 41,262.06 25,218,357,242
Jan 17, 2024 43,132.10 43,189.89 42,189.31 42,742.65 42,742.65 20,851,232,595
Jan 16, 2024 42,499.34 43,566.27 42,086.00 43,154.95 43,154.95 24,062,872,740
Jan 15, 2024 41,715.07 43,319.72 41,705.42 42,511.97 42,511.97 22,320,220,558
Jan 14, 2024 42,842.26 43,065.60 41,724.61 41,796.27 41,796.27 17,521,429,522
Jan 13, 2024 42,799.45 43,234.66 42,464.14 42,842.38 42,842.38 20,601,860,469
Jan 12, 2024 46,354.79 46,498.14 41,903.77 42,853.17 42,853.17 43,332,698,900
Jan 11, 2024 46,656.07 48,969.37 45,678.64 46,368.59 46,368.59 45,833,734,549
Jan 10, 2024 46,121.54 47,647.22 44,483.15 46,627.78 46,627.78 50,114,613,298
Jan 9, 2024 46,987.64 47,893.70 45,244.71 46,139.73 46,139.73 39,821,290,992
Jan 8, 2024 43,948.71 47,218.00 43,244.08 46,970.50 46,970.50 42,746,192,015
Jan 7, 2024 43,998.46 44,495.57 43,662.23 43,943.10 43,943.10 19,330,573,863
Jan 6, 2024 44,178.95 44,227.63 43,475.16 43,989.20 43,989.20 16,092,503,468
Jan 5, 2024 44,192.98 44,353.29 42,784.72 44,162.69 44,162.69 32,336,029,347
Jan 4, 2024 42,855.82 44,770.02 42,675.18 44,179.92 44,179.92 30,448,091,210
Jan 3, 2024 44,961.60 45,503.24 40,813.54 42,848.18 42,848.18 46,342,323,118
Jan 2, 2024 44,187.14 45,899.71 44,176.95 44,957.97 44,957.97 39,335,274,536
Jan 1, 2024 42,280.23 44,175.44 42,214.98 44,167.33 44,167.33 18,426,978,443
Dec 31, 2023 42,152.10 42,860.94 41,998.25 42,265.19 42,265.19 16,397,498,810
Dec 30, 2023 42,091.75 42,584.13 41,556.23 42,156.90 42,156.90 16,013,925,945
Dec 29, 2023 42,614.64 43,124.32 41,424.06 42,099.40 42,099.40 26,000,021,055
Dec 28, 2023 43,468.20 43,804.78 42,318.55 42,627.86 42,627.86 22,992,093,014
Dec 27, 2023 42,518.47 43,683.16 42,167.58 43,442.86 43,442.86 25,260,941,032
Dec 26, 2023 43,599.85 43,603.18 41,676.49 42,520.40 42,520.40 30,026,850,982
Dec 25, 2023 43,010.57 43,765.09 42,765.77 43,613.14 43,613.14 21,115,795,370
Dec 24, 2023 43,728.37 43,945.52 42,786.92 43,016.12 43,016.12 18,830,554,085
Dec 23, 2023 44,012.20 44,015.70 43,351.36 43,739.54 43,739.54 13,507,796,558
Dec 22, 2023 43,868.99 44,367.96 43,441.97 43,997.90 43,997.90 21,028,503,216
Dec 21, 2023 43,648.13 44,240.67 43,330.05 43,869.15 43,869.15 22,452,766,169
Dec 20, 2023 42,261.30 44,275.59 42,223.82 43,652.25 43,652.25 27,868,908,174
Dec 19, 2023 42,641.51 43,354.30 41,826.34 42,270.53 42,270.53 23,171,001,281
Dec 18, 2023 41,348.20 42,720.30 40,530.26 42,623.54 42,623.54 25,224,642,008
Dec 17, 2023 42,236.11 42,359.50 41,274.54 41,364.66 41,364.66 16,678,702,876
Dec 16, 2023 41,937.74 42,664.95 41,723.11 42,240.12 42,240.12 14,386,729,590
Dec 15, 2023 43,028.25 43,087.82 41,692.97 41,929.76 41,929.76 19,639,442,462
Dec 14, 2023 42,884.26 43,390.86 41,767.09 43,023.97 43,023.97 25,578,530,178
Dec 13, 2023 41,468.46 43,429.78 40,676.87 42,890.74 42,890.74 26,797,884,674
Dec 12, 2023 41,238.73 42,048.30 40,667.56 41,450.22 41,450.22 24,779,520,132
Dec 11, 2023 43,792.02 43,808.38 40,234.58 41,243.83 41,243.83 40,632,672,038
Dec 10, 2023 43,728.38 44,034.63 43,593.29 43,779.70 43,779.70 13,000,481,418
Dec 9, 2023 44,180.02 44,361.26 43,627.60 43,725.98 43,725.98 17,368,210,171
Dec 8, 2023 43,293.14 44,705.52 43,125.30 44,166.60 44,166.60 24,421,116,687
Dec 7, 2023 43,769.13 44,042.59 42,880.65 43,292.66 43,292.66 27,635,760,671
Dec 6, 2023 44,080.02 44,265.77 43,478.08 43,746.45 43,746.45 29,909,761,586
Dec 5, 2023 41,986.27 44,408.66 41,421.15 44,080.65 44,080.65 36,312,154,535
Dec 4, 2023 39,978.63 42,371.75 39,978.63 41,980.10 41,980.10 39,856,129,827
Dec 3, 2023 39,472.21 40,135.61 39,298.16 39,978.39 39,978.39 15,769,696,322
Dec 2, 2023 38,689.28 39,678.94 38,652.59 39,476.33 39,476.33 15,534,035,612
Dec 1, 2023 37,718.01 38,954.11 37,629.36 38,688.75 38,688.75 23,512,784,002
Nov 30, 2023 37,861.12 38,141.75 37,531.14 37,712.75 37,712.75 18,115,982,627
Nov 29, 2023 37,826.11 38,366.11 37,612.63 37,858.49 37,858.49 20,728,546,658
Nov 28, 2023 37,247.99 38,368.48 36,891.09 37,831.09 37,831.09 21,696,137,014
Nov 27, 2023 37,454.19 37,559.36 36,750.13 37,254.17 37,254.17 19,002,925,720
Nov 26, 2023 37,796.83 37,820.30 37,162.75 37,479.12 37,479.12 13,744,796,068
Nov 25, 2023 37,721.41 37,892.43 37,617.42 37,796.79 37,796.79 9,099,571,165
Nov 24, 2023 37,296.32 38,415.34 37,261.61 37,720.28 37,720.28 22,922,957,823
Nov 23, 2023 37,420.43 37,643.92 36,923.86 37,289.62 37,289.62 14,214,948,217
Nov 22, 2023 35,756.55 37,856.98 35,670.97 37,432.34 37,432.34 24,397,247,860
Nov 21, 2023 37,469.16 37,631.14 35,813.81 35,813.81 35,813.81 25,172,163,756
Nov 20, 2023 37,374.07 37,756.82 36,882.53 37,476.96 37,476.96 20,888,209,068
Nov 19, 2023 36,585.77 37,509.36 36,414.60 37,386.55 37,386.55 12,915,986,553
Nov 18, 2023 36,625.37 36,839.28 36,233.31 36,585.70 36,585.70 11,886,022,717
Nov 17, 2023 36,164.82 36,704.48 35,901.23 36,596.68 36,596.68 22,445,028,430
Nov 16, 2023 37,879.98 37,934.63 35,545.47 36,154.77 36,154.77 26,007,385,366
Nov 15, 2023 35,548.11 37,964.89 35,383.78 37,880.58 37,880.58 27,365,821,679
Nov 14, 2023 36,491.79 36,753.35 34,948.50 35,537.64 35,537.64 23,857,403,554
Nov 13, 2023 37,070.30 37,405.12 36,399.61 36,502.36 36,502.36 19,057,712,790
Nov 12, 2023 37,133.99 37,227.69 36,779.12 37,054.52 37,054.52 11,545,715,999
Nov 11, 2023 37,310.07 37,407.09 36,773.67 37,138.05 37,138.05 13,924,272,142
Nov 10, 2023 36,702.25 37,493.80 36,362.75 37,313.97 37,313.97 22,711,265,155
Nov 9, 2023 35,633.63 37,926.26 35,592.10 36,693.13 36,693.13 37,762,672,382
Nov 8, 2023 35,419.48 35,994.42 35,147.80 35,655.28 35,655.28 17,295,394,918
Nov 7, 2023 35,047.79 35,892.42 34,545.82 35,443.56 35,443.56 18,834,737,789
Nov 6, 2023 35,044.79 35,286.03 34,765.36 35,037.37 35,037.37 12,693,436,420
Nov 5, 2023 35,090.01 35,340.34 34,594.24 35,049.36 35,049.36 12,412,743,996
Nov 4, 2023 34,736.32 35,256.03 34,616.69 35,082.20 35,082.20 9,561,294,264
Nov 3, 2023 34,942.47 34,942.47 34,133.44 34,732.32 34,732.32 17,158,456,701
Nov 2, 2023 35,441.58 35,919.84 34,401.57 34,938.24 34,938.24 20,998,158,544
Nov 1, 2023 34,657.27 35,527.93 34,170.69 35,437.25 35,437.25 22,446,272,005
Oct 31, 2023 34,500.08 34,719.25 34,083.31 34,667.78 34,667.78 15,758,270,810
Oct 30, 2023 34,531.74 34,843.93 34,110.97 34,502.36 34,502.36 17,184,860,315
Oct 29, 2023 34,089.37 34,743.26 33,947.57 34,538.48 34,538.48 11,160,323,986
Oct 28, 2023 33,907.72 34,399.39 33,874.80 34,089.57 34,089.57 10,160,330,825
Oct 27, 2023 34,156.50 34,238.21 33,416.89 33,909.80 33,909.80 16,418,032,871
Oct 26, 2023 34,504.29 34,832.91 33,762.32 34,156.65 34,156.65 19,427,195,376
Oct 25, 2023 33,916.04 35,133.76 33,709.11 34,502.82 34,502.82 25,254,318,008
Oct 24, 2023 33,077.30 35,150.43 32,880.76 33,901.53 33,901.53 44,934,999,645
Oct 23, 2023 30,140.69 34,370.44 30,097.83 33,086.23 33,086.23 38,363,572,311
Oct 22, 2023 29,918.65 30,199.43 29,720.31 29,993.90 29,993.90 10,446,520,040
Oct 21, 2023 29,683.38 30,287.48 29,481.75 29,918.41 29,918.41 11,541,146,996
Oct 20, 2023 28,732.81 30,104.09 28,601.67 29,682.95 29,682.95 21,536,125,230
Oct 19, 2023 28,332.42 28,892.47 28,177.99 28,719.81 28,719.81 14,448,058,195
Oct 18, 2023 28,413.53 28,889.01 28,174.25 28,328.34 28,328.34 12,724,128,586
Oct 17, 2023 28,522.10 28,618.75 28,110.19 28,415.75 28,415.75 14,872,527,508
Oct 16, 2023 27,162.63 29,448.14 27,130.47 28,519.47 28,519.47 27,833,876,539
Oct 15, 2023 26,858.01 27,289.17 26,817.89 27,159.65 27,159.65 7,098,201,980
Oct 14, 2023 26,866.20 26,969.00 26,814.59 26,861.71 26,861.71 5,388,116,782
Oct 13, 2023 26,752.88 27,092.70 26,686.32 26,862.38 26,862.38 15,165,312,851
Oct 12, 2023 26,873.29 26,921.44 26,558.32 26,756.80 26,756.80 9,392,909,295
Oct 11, 2023 27,392.08 27,474.12 26,561.10 26,873.32 26,873.32 13,648,094,333
Oct 10, 2023 27,589.20 27,715.85 27,301.65 27,391.02 27,391.02 9,973,350,678
Oct 9, 2023 27,934.47 27,989.47 27,302.56 27,583.68 27,583.68 12,007,668,568
Oct 8, 2023 27,971.68 28,102.17 27,740.66 27,935.09 27,935.09 7,916,875,290
Oct 7, 2023 27,946.78 28,028.09 27,870.42 27,968.84 27,968.84 6,553,044,316
Oct 6, 2023 27,412.12 28,252.54 27,215.55 27,946.60 27,946.60 13,492,391,599
Oct 5, 2023 27,798.65 28,091.86 27,375.60 27,415.91 27,415.91 11,877,253,670
Oct 4, 2023 27,429.07 27,826.66 27,248.11 27,799.39 27,799.39 11,143,355,314
Oct 3, 2023 27,508.25 27,667.19 27,216.00 27,429.98 27,429.98 11,407,814,187
Oct 2, 2023 27,976.80 28,494.46 27,347.79 27,530.79 27,530.79 19,793,041,322
Oct 1, 2023 26,967.40 28,047.24 26,965.09 27,983.75 27,983.75 9,503,917,434
Sep 30, 2023 26,911.69 27,091.79 26,888.97 26,967.92 26,967.92 5,331,172,801
Sep 29, 2023 27,024.84 27,225.94 26,721.76 26,911.72 26,911.72 10,396,435,377
Sep 28, 2023 26,355.81 27,259.50 26,327.32 27,021.55 27,021.55 14,079,002,707
Sep 27, 2023 26,209.50 26,817.84 26,111.46 26,352.72 26,352.72 11,718,380,997
Sep 26, 2023 26,294.76 26,389.88 26,090.71 26,217.25 26,217.25 9,985,498,161
Sep 25, 2023 26,253.78 26,421.51 26,011.47 26,298.48 26,298.48 11,997,833,257
Sep 24, 2023 26,579.37 26,716.06 26,221.05 26,256.83 26,256.83 8,192,867,686
Sep 23, 2023 26,578.56 26,634.19 26,520.52 26,579.39 26,579.39 7,404,700,301
Sep 22, 2023 26,564.06 26,726.08 26,495.53 26,579.57 26,579.57 10,578,746,709
Sep 21, 2023 27,129.84 27,152.94 26,389.30 26,567.63 26,567.63 13,371,443,708
Sep 20, 2023 27,210.23 27,379.51 26,864.08 27,132.01 27,132.01 13,281,116,604
Sep 19, 2023 26,760.85 27,488.76 26,681.61 27,211.12 27,211.12 13,807,690,550
Sep 18, 2023 26,532.99 27,414.73 26,415.52 26,754.28 26,754.28 15,615,339,655
Sep 17, 2023 26,567.93 26,618.00 26,445.07 26,534.19 26,534.19 6,774,210,670
Sep 16, 2023 26,606.20 26,754.77 26,473.89 26,568.28 26,568.28 7,402,031,417
Sep 15, 2023 26,533.82 26,840.50 26,240.70 26,608.69 26,608.69 11,479,735,788
Sep 14, 2023 26,228.28 26,774.62 26,171.45 26,539.67 26,539.67 13,811,359,124
Sep 13, 2023 25,837.55 26,376.11 25,781.12 26,228.32 26,228.32 13,072,077,070
Sep 12, 2023 25,160.66 26,451.94 25,133.08 25,833.34 25,833.34 18,657,279,324
Sep 11, 2023 25,831.71 25,883.95 24,930.30 25,162.65 25,162.65 14,600,006,467
Sep 10, 2023 25,895.21 25,978.13 25,640.26 25,832.23 25,832.23 7,899,553,047
Sep 9, 2023 25,905.43 25,921.98 25,810.49 25,895.68 25,895.68 5,481,314,132
Sep 8, 2023 26,245.21 26,414.01 25,677.48 25,905.65 25,905.65 10,817,356,400
Sep 7, 2023 25,748.31 26,409.30 25,608.20 26,240.20 26,240.20 11,088,307,100
Sep 6, 2023 25,783.93 25,953.02 25,404.36 25,753.24 25,753.24 12,752,705,327
Sep 5, 2023 25,814.96 25,858.38 25,589.99 25,779.98 25,779.98 11,094,740,040
Sep 4, 2023 25,968.17 26,081.53 25,657.03 25,812.42 25,812.42 10,680,635,106
Sep 3, 2023 25,869.47 26,087.15 25,817.03 25,969.57 25,969.57 8,962,524,523
Sep 2, 2023 25,800.91 25,970.29 25,753.09 25,868.80 25,868.80 10,100,387,473
Sep 1, 2023 25,934.02 26,125.87 25,362.61 25,800.72 25,800.72 17,202,862,221
Aug 31, 2023 27,301.93 27,456.08 25,752.93 25,931.47 25,931.47 20,181,001,451
Aug 30, 2023 27,726.08 27,760.16 27,069.21 27,297.27 27,297.27 16,343,655,235
Aug 29, 2023 26,102.49 28,089.34 25,912.63 27,727.39 27,727.39 29,368,391,712
Aug 28, 2023 26,089.62 26,198.58 25,880.60 26,106.15 26,106.15 11,002,805,166
Aug 27, 2023 26,008.24 26,165.37 25,965.10 26,089.69 26,089.69 6,913,768,611
Aug 26, 2023 26,047.23 26,107.38 25,983.88 26,008.46 26,008.46 6,034,817,316
Aug 25, 2023 26,163.68 26,248.10 25,786.81 26,047.67 26,047.67 12,406,045,118
Aug 24, 2023 26,431.52 26,554.91 25,914.93 26,162.37 26,162.37 12,871,532,023
Aug 23, 2023 26,040.47 26,786.90 25,805.00 26,431.64 26,431.64 16,985,265,785
Aug 22, 2023 26,130.75 26,135.51 25,520.73 26,031.66 26,031.66 14,503,820,706
Aug 21, 2023 26,188.69 26,220.20 25,846.09 26,124.14 26,124.14 13,371,557,893
Aug 20, 2023 26,096.86 26,260.68 26,004.31 26,189.58 26,189.58 9,036,580,420
Aug 19, 2023 26,047.83 26,249.45 25,802.41 26,096.21 26,096.21 10,631,443,812
Aug 18, 2023 26,636.08 26,808.20 25,668.92 26,049.56 26,049.56 24,026,236,529
Aug 17, 2023 28,699.80 28,745.95 25,409.11 26,664.55 26,664.55 31,120,851,211
Aug 16, 2023 29,169.07 29,221.98 28,701.78 28,701.78 28,701.78 14,949,271,904
Aug 15, 2023 29,408.05 29,439.12 29,088.85 29,170.35 29,170.35 12,640,195,779
Aug 14, 2023 29,283.26 29,660.25 29,124.11 29,408.44 29,408.44 14,013,695,304
Aug 13, 2023 29,416.59 29,441.43 29,265.81 29,282.91 29,282.91 7,329,897,180
Aug 12, 2023 29,399.79 29,465.11 29,357.59 29,415.96 29,415.96 6,194,358,008
Aug 11, 2023 29,424.90 29,517.77 29,253.52 29,397.71 29,397.71 10,195,168,197
Aug 10, 2023 29,563.97 29,688.56 29,354.45 29,429.59 29,429.59 11,865,344,789
Aug 9, 2023 29,766.70 30,093.44 29,376.80 29,561.49 29,561.49 18,379,521,213
Aug 8, 2023 29,180.02 30,176.80 29,113.81 29,765.49 29,765.49 17,570,561,357
Aug 7, 2023 29,038.51 29,244.28 28,724.14 29,180.58 29,180.58 13,618,163,710
Aug 6, 2023 29,043.70 29,160.82 28,963.83 29,041.86 29,041.86 7,269,806,994
Aug 5, 2023 29,075.39 29,102.46 28,957.80 29,042.13 29,042.13 6,598,366,353
Aug 4, 2023 29,174.38 29,302.08 28,885.34 29,074.09 29,074.09 12,036,639,988
Aug 3, 2023 29,161.81 29,375.71 28,959.49 29,178.68 29,178.68 12,780,357,746
Aug 2, 2023 29,704.15 29,988.00 28,946.51 29,151.96 29,151.96 19,212,655,598
Aug 1, 2023 29,230.87 29,675.73 28,657.02 29,675.73 29,675.73 18,272,392,391
Jul 31, 2023 29,278.31 29,489.87 29,131.58 29,230.11 29,230.11 11,656,781,982
Jul 30, 2023 29,357.09 29,443.17 29,059.50 29,275.31 29,275.31 8,678,454,527
Jul 29, 2023 29,319.45 29,396.84 29,264.17 29,356.92 29,356.92 6,481,775,959
Jul 28, 2023 29,212.16 29,521.51 29,125.85 29,319.25 29,319.25 11,218,474,952
Jul 27, 2023 29,353.80 29,560.97 29,099.35 29,210.69 29,210.69 10,770,779,217
Jul 26, 2023 29,225.76 29,675.55 29,113.91 29,354.97 29,354.97 13,497,554,655
Jul 25, 2023 29,178.97 29,353.16 29,062.43 29,227.39 29,227.39 10,266,772,793
Jul 24, 2023 30,081.66 30,093.39 28,934.29 29,176.92 29,176.92 15,395,817,395
Jul 23, 2023 29,790.11 30,330.64 29,741.53 30,084.54 30,084.54 9,220,145,050
Jul 22, 2023 29,908.70 29,991.62 29,664.12 29,771.80 29,771.80 7,873,300,598
Jul 21, 2023 29,805.11 30,046.00 29,733.85 29,908.74 29,908.74 10,972,789,818
Jul 20, 2023 29,915.25 30,195.53 29,638.10 29,792.02 29,792.02 14,655,207,121
Jul 19, 2023 29,862.05 30,184.18 29,794.27 29,913.92 29,913.92 12,128,602,812
Jul 18, 2023 30,147.07 30,233.66 29,556.43 29,856.56 29,856.56 13,138,897,269
Jul 17, 2023 30,249.63 30,336.40 29,685.78 30,145.89 30,145.89 13,240,156,074
Jul 16, 2023 30,297.47 30,437.56 30,089.67 30,249.13 30,249.13 8,516,564,470
Jul 15, 2023 30,331.78 30,407.78 30,263.46 30,295.81 30,295.81 8,011,667,756
Jul 14, 2023 31,474.72 31,582.25 29,966.39 30,334.07 30,334.07 20,917,902,660
Jul 13, 2023 30,387.49 31,814.52 30,268.35 31,476.05 31,476.05 23,686,079,548
Jul 12, 2023 30,622.25 30,959.96 30,228.84 30,391.65 30,391.65 14,805,659,717
Jul 11, 2023 30,417.63 30,788.31 30,358.10 30,620.95 30,620.95 12,151,839,152
Jul 10, 2023 30,172.42 31,026.08 29,985.39 30,414.47 30,414.47 14,828,209,155
Jul 9, 2023 30,291.61 30,427.59 30,085.59 30,171.23 30,171.23 7,903,327,692
Jul 8, 2023 30,346.92 30,374.44 30,080.16 30,292.54 30,292.54 7,509,378,699
Jul 7, 2023 29,908.00 30,434.64 29,777.29 30,342.27 30,342.27 13,384,770,155
Jul 6, 2023 30,507.15 31,460.05 29,892.23 29,909.34 29,909.34 21,129,219,509
Jul 5, 2023 30,778.72 30,877.33 30,225.61 30,514.17 30,514.17 12,481,622,280
Jul 4, 2023 31,156.87 31,325.20 30,659.36 30,777.58 30,777.58 12,810,828,427
Jul 3, 2023 30,624.52 31,375.61 30,586.51 31,156.44 31,156.44 15,271,884,873
Jul 2, 2023 30,587.27 30,766.14 30,264.02 30,620.77 30,620.77 10,533,418,042
Jul 1, 2023 30,471.85 30,641.29 30,328.87 30,590.08 30,590.08 9,086,606,733
Jun 30, 2023 30,441.35 31,256.86 29,600.28 30,477.25 30,477.25 26,387,306,197
Jun 29, 2023 30,086.19 30,796.25 30,057.20 30,445.35 30,445.35 13,180,860,821
Jun 28, 2023 30,696.56 30,703.28 29,921.82 30,086.25 30,086.25 14,571,500,779
Jun 27, 2023 30,274.32 31,006.79 30,236.65 30,688.16 30,688.16 16,428,827,944
Jun 26, 2023 30,480.52 30,636.03 29,955.74 30,271.13 30,271.13 16,493,186,997
Jun 25, 2023 30,545.15 31,041.27 30,327.94 30,480.26 30,480.26 12,703,464,114
Jun 24, 2023 30,708.74 30,804.15 30,290.15 30,548.70 30,548.70 12,147,822,496
Jun 23, 2023 29,896.38 31,389.54 29,845.21 30,695.47 30,695.47 24,115,570,085
Jun 22, 2023 29,995.94 30,496.00 29,679.16 29,912.28 29,912.28 20,653,160,491
Jun 21, 2023 28,311.31 30,737.33 28,283.41 30,027.30 30,027.30 33,346,760,979
Jun 20, 2023 26,841.66 28,388.97 26,668.79 28,327.49 28,327.49 22,211,859,147
Jun 19, 2023 26,335.44 26,984.61 26,312.83 26,851.03 26,851.03 12,826,986,222
Jun 18, 2023 26,510.46 26,675.93 26,325.89 26,336.21 26,336.21 9,565,695,129
Jun 17, 2023 26,328.68 26,769.39 26,174.49 26,510.68 26,510.68 11,090,276,850
Jun 16, 2023 25,575.28 26,463.17 25,245.36 26,327.46 26,327.46 16,324,646,965
Jun 15, 2023 25,121.67 25,735.31 24,797.17 25,576.39 25,576.39 15,837,384,409
Jun 14, 2023 25,920.26 26,041.80 24,902.15 25,124.68 25,124.68 14,265,717,766
Jun 13, 2023 25,902.94 26,376.35 25,728.37 25,918.73 25,918.73 14,143,474,486
Jun 12, 2023 25,934.29 26,087.92 25,675.20 25,902.50 25,902.50 11,677,889,997
Jun 11, 2023 25,854.03 26,203.44 25,668.99 25,940.17 25,940.17 10,732,609,603
Jun 10, 2023 26,481.76 26,531.04 25,501.84 25,851.24 25,851.24 19,872,933,189
Jun 9, 2023 26,505.92 26,770.29 26,339.31 26,480.38 26,480.38 11,015,551,640
Jun 8, 2023 26,347.65 26,797.51 26,246.66 26,508.22 26,508.22 11,904,824,295
Jun 7, 2023 27,235.65 27,332.18 26,146.99 26,346.00 26,346.00 19,530,045,082
Jun 6, 2023 25,732.11 27,313.82 25,434.87 27,238.78 27,238.78 21,929,670,693
Jun 5, 2023 27,123.11 27,129.98 25,445.17 25,760.10 25,760.10 21,513,292,646
Jun 4, 2023 27,075.12 27,407.02 26,968.22 27,119.07 27,119.07 9,360,912,318
Jun 3, 2023 27,252.32 27,317.05 26,958.00 27,075.13 27,075.13 8,385,597,470
Jun 2, 2023 26,824.56 27,303.86 26,574.64 27,249.59 27,249.59 14,837,415,000
Jun 1, 2023 27,218.41 27,346.11 26,671.72 26,819.97 26,819.97 14,678,970,415
May 31, 2023 27,700.53 27,831.68 26,866.45 27,219.66 27,219.66 15,656,371,534
May 30, 2023 27,745.12 28,044.76 27,588.50 27,702.35 27,702.35 13,251,081,851
May 29, 2023 28,075.59 28,432.04 27,563.88 27,745.88 27,745.88 15,181,308,984
May 28, 2023 26,871.16 28,193.45 26,802.75 28,085.65 28,085.65 14,545,229,578
May 27, 2023 26,720.18 26,888.88 26,621.14 26,868.35 26,868.35 7,892,015,141
May 26, 2023 26,474.18 26,916.67 26,343.95 26,719.29 26,719.29 12,711,619,225
May 25, 2023 26,329.46 26,591.52 25,890.59 26,476.21 26,476.21 13,851,122,697
May 24, 2023 27,224.60 27,224.60 26,106.58 26,334.82 26,334.82 16,299,104,428
May 23, 2023 26,855.96 27,434.68 26,816.18 27,225.73 27,225.73 13,697,203,143
May 22, 2023 26,749.89 27,045.73 26,549.73 26,851.28 26,851.28 11,056,770,492
May 21, 2023 27,118.42 27,265.92 26,706.92 26,753.83 26,753.83 8,647,416,921
May 20, 2023 26,888.84 27,155.16 26,843.28 27,129.59 27,129.59 7,044,911,360
May 19, 2023 26,826.75 27,128.62 26,700.21 26,890.13 26,890.13 11,258,983,301
May 18, 2023 27,401.65 27,466.53 26,415.10 26,832.21 26,832.21 15,222,938,600
May 17, 2023 27,035.47 27,465.93 26,600.14 27,398.80 27,398.80 15,140,006,925
May 16, 2023 27,171.51 27,299.30 26,878.95 27,036.65 27,036.65 12,732,238,816
May 15, 2023 26,931.38 27,646.35 26,766.10 27,192.69 27,192.69 14,413,231,792
May 14, 2023 26,788.97 27,150.98 26,661.36 26,930.64 26,930.64 10,014,858,959
May 13, 2023 26,807.77 27,030.48 26,710.87 26,784.08 26,784.08 9,999,171,605
May 12, 2023 26,987.66 27,055.65 25,878.43 26,804.99 26,804.99 19,313,599,897
May 11, 2023 27,621.09 27,621.94 26,781.83 27,000.79 27,000.79 16,724,343,943
May 10, 2023 27,654.64 28,322.69 26,883.67 27,621.76 27,621.76 20,656,025,026
May 9, 2023 27,695.07 27,821.40 27,375.60 27,658.78 27,658.78 14,128,593,256
May 8, 2023 28,450.46 28,663.27 27,310.13 27,694.27 27,694.27 19,122,903,752
May 7, 2023 28,901.62 29,157.52 28,441.37 28,454.98 28,454.98 11,301,355,486
May 6, 2023 29,538.86 29,820.13 28,468.97 28,904.62 28,904.62 15,913,866,714
May 5, 2023 28,851.48 29,668.91 28,845.51 29,534.38 29,534.38 17,936,566,518
May 4, 2023 29,031.30 29,353.19 28,694.04 28,847.71 28,847.71 15,548,678,514
May 3, 2023 28,680.49 29,259.53 28,178.39 29,006.31 29,006.31 19,122,972,518
May 2, 2023 28,087.18 28,881.30 27,924.12 28,680.54 28,680.54 16,432,924,527
May 1, 2023 29,227.10 29,329.94 27,680.79 28,091.57 28,091.57 18,655,599,976
Apr 30, 2023 29,245.52 29,952.03 29,114.02 29,268.81 29,268.81 14,652,199,272
Apr 29, 2023 29,336.57 29,452.46 29,088.04 29,248.49 29,248.49 10,662,634,333
Apr 28, 2023 29,481.01 29,572.79 28,929.61 29,340.26 29,340.26 17,544,464,887
Apr 27, 2023 28,428.46 29,871.55 28,402.89 29,473.79 29,473.79 27,153,445,027
Apr 26, 2023 28,300.06 29,995.84 27,324.55 28,422.70 28,422.70 31,854,242,019
Apr 25, 2023 27,514.87 28,371.08 27,207.93 28,307.60 28,307.60 17,733,373,139

Related Tickers

ETH-USD Ethereum USD
3,162.31
-2.14%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
606.91
+0.15%
 
SOL-USD Solana USD
148.35
-5.54%
 
USDC-USD USD Coin USD
1.00
+0.02%
 
STETH-USD Lido Staked ETH USD
3,155.18
-2.25%
 
XRP-USD XRP USD
0.53
-2.76%
 
DOGE-USD Dogecoin USD
0.15
-5.60%
 
TON11419-USD Toncoin USD
5.59
-2.51%
 
ADA-USD Cardano USD
0.48
-5.21%
 
SHIB-USD Shiba Inu USD
0.00
-4.18%
 
AVAX-USD Avalanche USD
36.50
-5.89%
 
WBTC-USD Wrapped Bitcoin USD
64,509.22
-3.33%
 
DOT-USD Polkadot USD
6.97
-4.34%
 
TRX-USD TRON USD
0.11
+1.10%
 
WTRX-USD Wrapped TRON USD
0.11
+0.77%
 
BCH-USD Bitcoin Cash USD
482.50
-5.24%
 
LINK-USD Chainlink USD
14.59
-4.59%
 
NEAR-USD NEAR Protocol USD
6.95
-1.16%
 
MATIC-USD Polygon USD
0.71
-3.66%
 
ICP-USD Internet Computer USD
13.81
-5.55%
 
LTC-USD Litecoin USD
83.39
-3.29%
 
DAI-USD Dai USD
1.00
+0.01%
 
LEO-USD UNUS SED LEO USD
5.77
+0.11%
 
UNI7083-USD Uniswap USD
7.78
-3.64%
 
HBAR-USD Hedera USD
0.12
-22.25%
 
FDUSD-USD First Digital USD USD
1.00
-0.13%
 
WHBAR-USD Wrapped HBAR USD
0.12
-24.18%
 
STX4847-USD Stacks USD
2.76
-4.83%
 
APT21794-USD Aptos USD
9.16
-6.31%
 
ETC-USD Ethereum Classic USD
26.37
-6.88%
 
MNT27075-USD Mantle USD
1.11
-5.67%
 
BTCB-USD Bitcoin BEP2 USD
64,512.54
-3.22%
 
XLM-USD Stellar USD
0.12
-2.58%
 
CRO-USD Cronos USD
0.13
-5.24%
 
ATOM-USD Cosmos USD
8.47
-3.00%
 
FIL-USD Filecoin USD
6.09
-5.51%
 
PLC-USD PLATINCOIN USD
659.64
+2,494.64%
 
RNDR-USD Render USD
8.52
-6.12%
 
OKB-USD OKB USD
54.48
-1.77%
 
IMX10603-USD Immutable USD
2.22
-6.36%
 
EZETH-USD Renzo Restaked ETH USD
3,078.08
-5.19%
 
PEPE24478-USD Pepe USD
0.00
-6.99%
 
TAO22974-USD Bittensor USD
455.97
-9.57%
 
WIF-USD dogwifhat USD
3.03
+0.08%
 
ARB11841-USD Arbitrum USD
1.12
-5.61%
 
WBETH-USD Wrapped Beacon ETH USD
3,276.19
-2.13%
 
VET-USD VeChain USD
0.04
-5.34%
 
KAS-USD Kaspa USD
0.12
-4.78%
 
VETH-USD Venus ETH USD
1,373.42
-0.06%
 
MKR-USD Maker USD
2,896.45
-1.68%
 
GRT6719-USD The Graph USD
0.27
-8.29%
 
OP-USD Optimism USD
2.44
-3.46%
 
WEETH-USD Wrapped eETH USD
3,270.04
-2.23%
 
INJ-USD Injective USD
26.57
-5.97%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
THETA-USD Theta Network USD
2.34
-4.14%
 
XMR-USD Monero USD
118.39
-2.79%
 
AR-USD Arweave USD
33.31
-2.28%
 
CORE23254-USD Core USD
2.40
-6.62%
 
FTM-USD Fantom USD
0.74
-0.52%
 
TIA22861-USD Celestia USD
10.99
-9.39%
 
FET-USD Fetch.ai USD
2.31
-6.28%
 
RUNE-USD THORChain USD
5.40
-6.73%
 
RETH-USD Rocket Pool ETH USD
3,488.47
-2.13%
 
LDO-USD Lido DAO USD
2.01
-5.35%
 
FLOKI-USD FLOKI USD
0.00
-4.36%
 
ALGO-USD Algorand USD
0.21
+1.99%
 
BGB-USD Bitget Token USD
1.21
-2.88%
 
SEI-USD Sei USD
0.60
-6.45%
 
SUI20947-USD Sui USD
1.26
-5.61%
 
ZBU-USD Zeebu USD
4.75
+0.22%
 
BONK-USD Bonk USD
0.00
-9.99%
 
PENDLE-USD Pendle USD
6.25
-3.54%
 
BEAM28298-USD Beam USD
0.03
-8.74%
 
JUP29210-USD Jupiter USD
1.08
-9.34%
 
GALA-USD Gala USD
0.05
-7.35%
 
FLOW-USD Flow USD
0.94
-3.04%
 
AAVE-USD Aave USD
91.30
-4.66%
 
BSV-USD Bitcoin SV USD
68.65
-4.14%
 
QNT-USD Quant USD
108.20
-2.93%
 
NEO-USD Neo USD
18.01
-4.27%
 
BTT-USD BitTorrent(New) USD
0.00
-3.40%
 
ENA-USD Ethena USD
0.87
-8.75%
 
AGIX-USD SingularityNET USD
0.95
-5.29%
 
FLR-USD Flare USD
0.03
-4.23%
 
AKT-USD Akash Network USD
5.04
-2.16%
 
ONDO-USD Ondo USD
0.84
+0.16%
 
EGLD-USD MultiversX USD
41.75
-6.07%
 
VBNB-USD Venus BNB USD
12.87
+24.28%
 
AXS-USD Axie Infinity USD
7.52
-3.66%
 
CHZ-USD Chiliz USD
0.12
-1.23%
 
SAND-USD The Sandbox USD
0.47
-5.83%
 
DYDX-USD dYdX (Native) USD
2.22
-7.77%
 
RON14101-USD Ronin USD
3.24
-4.44%
 
XEC-USD eCash USD
0.00
-5.96%
 
XTZ-USD Tezos USD
1.01
-4.89%
 
W-USD Wormhole USD
0.55
-8.88%
 
CFX-USD Conflux USD
0.24
-6.13%