CCC - CoinMarketCap EUR

Celo EUR (CELO-EUR)

0.76 -0.02 (-2.46%)
As of 6:28 PM UTC. Market Open. Data provided by
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.772347 0.776190 0.752045 0.763444 0.763444 19,284,670
Apr 25, 2024 0.797941 0.871820 0.770248 0.778442 0.778442 45,878,894
Apr 24, 2024 0.826074 0.842183 0.792225 0.797941 0.797941 22,841,322
Apr 23, 2024 0.793351 0.834615 0.790206 0.826074 0.826074 18,319,627
Apr 22, 2024 0.811714 0.818921 0.779183 0.793351 0.793351 15,995,798
Apr 21, 2024 0.747895 0.817925 0.739208 0.811714 0.811714 15,468,129
Apr 20, 2024 0.755213 0.769898 0.695265 0.747894 0.747894 29,727,508
Apr 19, 2024 0.727440 0.766871 0.708753 0.755213 0.755213 22,486,806
Apr 18, 2024 0.733261 0.746341 0.693604 0.727440 0.727440 23,207,894
Apr 17, 2024 0.728412 0.745852 0.692613 0.733263 0.733263 27,068,333
Apr 16, 2024 0.762767 0.793001 0.699622 0.728412 0.728412 39,924,342
Apr 15, 2024 0.711570 0.775283 0.671830 0.762767 0.762767 45,382,857
Apr 14, 2024 0.812601 0.830423 0.616610 0.711719 0.711719 59,076,513
Apr 13, 2024 0.968547 0.978993 0.757597 0.812601 0.812601 47,431,579
Apr 12, 2024 0.997862 1.022879 0.950785 0.968547 0.968547 27,977,168
Apr 11, 2024 0.994857 1.004253 0.942491 0.997862 0.997862 29,763,702
Apr 10, 2024 1.073963 1.078633 0.989830 0.994857 0.994857 32,414,613
Apr 9, 2024 1.018040 1.102555 0.982071 1.073963 1.073963 47,262,661
Apr 8, 2024 0.997008 1.033205 0.990320 1.017994 1.017994 21,413,133
Apr 7, 2024 0.987120 1.007685 0.981262 0.997008 0.997008 18,630,184
Apr 6, 2024 1.018682 1.018699 0.953820 0.987120 0.987120 28,927,365
Apr 5, 2024 0.984515 1.037293 0.955951 1.018682 1.018682 30,904,290
Apr 4, 2024 0.991447 1.037044 0.954813 0.984515 0.984515 35,066,320
Apr 3, 2024 1.123475 1.123971 0.983384 0.991447 0.991447 46,517,523
Apr 2, 2024 1.154909 1.197916 1.082690 1.123475 1.123475 64,545,483
Apr 1, 2024 1.112961 1.176806 1.108914 1.154909 1.154909 33,759,825
Mar 31, 2024 1.155381 1.166907 1.108110 1.112961 1.112961 24,489,808
Mar 30, 2024 1.207315 1.207631 1.142217 1.155348 1.155348 37,769,020
Mar 29, 2024 1.189071 1.230511 1.135543 1.207311 1.207311 55,515,809
Mar 28, 2024 1.174121 1.286883 1.167347 1.189013 1.189013 161,800,638
Mar 27, 2024 1.114385 1.270994 1.109952 1.174118 1.174118 91,065,567
Mar 26, 2024 1.028497 1.159279 1.022572 1.114385 1.114385 53,298,512
Mar 25, 2024 0.994698 1.031577 0.975544 1.028497 1.028497 26,763,550
Mar 24, 2024 0.976283 1.032879 0.963856 0.994698 0.994698 26,377,590
Mar 23, 2024 1.054396 1.060152 0.955115 0.976230 0.976230 44,486,790
Mar 22, 2024 1.073474 1.111478 1.026663 1.054402 1.054402 47,151,825
Mar 21, 2024 0.973307 1.075948 0.925097 1.073474 1.073474 49,377,138
Mar 20, 2024 1.057149 1.064517 0.926219 0.973307 0.973307 54,889,549
Mar 19, 2024 1.136237 1.155513 1.018282 1.057114 1.057114 53,048,981
Mar 18, 2024 1.086958 1.155912 1.032432 1.136237 1.136237 59,286,541
Mar 17, 2024 1.201996 1.275247 1.061010 1.086958 1.086958 89,017,298
Mar 16, 2024 1.310032 1.319748 1.146671 1.201996 1.201996 75,419,238
Mar 15, 2024 1.347096 1.347187 1.227870 1.310002 1.310002 70,574,149
Mar 14, 2024 1.400938 1.412447 1.310730 1.347188 1.347188 117,412,454
Mar 13, 2024 1.605003 1.626851 1.358416 1.400938 1.400938 359,665,133
Mar 12, 2024 1.066521 1.644280 1.023023 1.605003 1.605003 817,420,396
Mar 11, 2024 1.107773 1.125477 1.042156 1.066514 1.066514 32,821,285
Mar 10, 2024 1.061456 1.142270 1.058404 1.107770 1.107770 40,862,677
Mar 9, 2024 1.096154 1.102259 1.021750 1.061456 1.061456 41,145,752
Mar 8, 2024 1.089617 1.159479 1.053661 1.096175 1.096175 61,691,875
Mar 7, 2024 0.917048 1.105108 0.882640 1.089486 1.089486 88,074,150
Mar 6, 2024 0.988914 1.027737 0.798194 0.917121 0.917121 70,906,691
Mar 5, 2024 1.059145 1.066147 0.955178 0.988902 0.988902 62,746,280
Mar 4, 2024 1.125744 1.144463 1.002734 1.058901 1.058901 56,056,832
Mar 3, 2024 1.103328 1.128046 1.020382 1.125658 1.125658 63,321,361
Mar 2, 2024 0.982951 1.103242 0.982951 1.103242 1.103242 137,922,879
Mar 1, 2024 0.871536 1.026685 0.856885 0.981697 0.981697 99,881,570
Feb 29, 2024 0.885232 0.935096 0.823634 0.871289 0.871289 75,784,875
Feb 28, 2024 0.885788 0.890889 0.843975 0.885153 0.885153 52,218,132
Feb 27, 2024 0.858789 0.904485 0.817616 0.886297 0.886297 73,500,231
Feb 26, 2024 0.769669 0.882950 0.765323 0.858783 0.858783 113,466,546
Feb 25, 2024 0.717062 0.805868 0.714936 0.769692 0.769692 51,894,963
Feb 24, 2024 0.743812 0.802238 0.708923 0.717049 0.717049 73,846,708
Feb 23, 2024 0.679406 0.755914 0.662854 0.743838 0.743838 35,558,736
Feb 22, 2024 0.703708 0.703708 0.652758 0.679327 0.679327 19,475,683
Feb 21, 2024 0.727422 0.728627 0.673453 0.703769 0.703769 33,358,800
Feb 20, 2024 0.708563 0.742081 0.705752 0.727469 0.727469 30,686,624
Feb 19, 2024 0.685300 0.712551 0.678316 0.708567 0.708567 18,111,645
Feb 18, 2024 0.709325 0.713667 0.663493 0.685283 0.685283 18,734,509
Feb 17, 2024 0.706575 0.722720 0.684204 0.709383 0.709383 28,766,780
Feb 16, 2024 0.702329 0.716562 0.694583 0.705868 0.705868 27,979,190
Feb 15, 2024 0.694716 0.722268 0.686870 0.702435 0.702435 24,247,855
Feb 14, 2024 0.690890 0.699044 0.672438 0.694822 0.694822 24,276,163
Feb 13, 2024 0.649345 0.692660 0.646188 0.690801 0.690801 17,612,821
Feb 12, 2024 0.666087 0.675227 0.649680 0.649270 0.649270 10,304,649
Feb 11, 2024 0.677573 0.682389 0.657042 0.665862 0.665862 10,983,569
Feb 10, 2024 0.665900 0.681833 0.660183 0.677596 0.677596 13,133,297
Feb 9, 2024 0.668502 0.672294 0.650937 0.665908 0.665908 12,327,915
Feb 8, 2024 0.647362 0.675779 0.641026 0.668713 0.668713 22,817,802
Feb 7, 2024 0.634895 0.652942 0.626700 0.647296 0.647296 15,052,685
Feb 6, 2024 0.613325 0.641115 0.606683 0.634535 0.634535 13,713,385
Feb 5, 2024 0.617501 0.630584 0.604111 0.613411 0.613411 8,990,717
Feb 4, 2024 0.628232 0.636886 0.607806 0.617471 0.617471 9,305,360
Feb 3, 2024 0.603691 0.635740 0.602607 0.628257 0.628257 12,158,775
Feb 2, 2024 0.611496 0.614716 0.591459 0.603696 0.603696 11,237,757
Feb 1, 2024 0.612996 0.627379 0.596056 0.611770 0.611770 19,947,843
Jan 31, 2024 0.622432 0.634780 0.609720 0.612704 0.612704 23,304,378
Jan 30, 2024 0.603970 0.622547 0.593057 0.622432 0.622432 21,874,857
Jan 29, 2024 0.619177 0.662871 0.600938 0.603982 0.603982 70,722,743
Jan 28, 2024 0.607669 0.620183 0.598733 0.618901 0.618901 10,965,568
Jan 27, 2024 0.591240 0.612507 0.579767 0.607805 0.607805 15,193,447
Jan 26, 2024 0.580252 0.616389 0.577405 0.591349 0.591349 29,222,932
Jan 25, 2024 0.574426 0.581688 0.563231 0.580261 0.580261 9,853,945
Jan 24, 2024 0.590640 0.602953 0.544664 0.574426 0.574426 17,129,443
Jan 23, 2024 0.625756 0.637227 0.587401 0.590600 0.590600 15,107,032
Jan 22, 2024 0.630563 0.647808 0.623045 0.625442 0.625442 11,517,487
Jan 21, 2024 0.630130 0.633818 0.616978 0.630189 0.630189 9,620,979
Jan 20, 2024 0.630888 0.632772 0.588813 0.630180 0.630180 19,680,486
Jan 19, 2024 0.667968 0.674179 0.624169 0.630863 0.630863 18,802,247
Jan 18, 2024 0.691445 0.693470 0.658224 0.667893 0.667893 17,171,560
Jan 17, 2024 0.692203 0.700919 0.675727 0.691401 0.691401 17,988,359
Jan 16, 2024 0.686776 0.707501 0.680971 0.692545 0.692545 19,448,154
Jan 15, 2024 0.741833 0.743613 0.687163 0.687163 0.687163 20,709,824
Jan 14, 2024 0.703683 0.743624 0.671358 0.741655 0.741655 35,810,738
Jan 13, 2024 0.680296 0.752703 0.676595 0.703697 0.703697 68,802,513
Jan 12, 2024 0.666483 0.721450 0.655416 0.680219 0.680219 41,211,257
Jan 11, 2024 0.635631 0.679610 0.608085 0.666217 0.666217 35,672,690
Jan 10, 2024 0.688533 0.691329 0.609807 0.635754 0.635754 42,962,747
Jan 9, 2024 0.606555 0.694142 0.576943 0.686869 0.686869 107,018,333
Jan 8, 2024 0.630034 0.695519 0.602596 0.605981 0.605981 82,628,648
Jan 7, 2024 0.644311 0.645367 0.595454 0.630012 0.630012 25,640,831
Jan 6, 2024 0.691931 0.693192 0.624935 0.643983 0.643983 38,154,479
Jan 5, 2024 0.741766 0.741766 0.672739 0.691915 0.691915 53,518,913
Jan 4, 2024 0.741823 0.825535 0.645255 0.742257 0.742257 106,247,552
Jan 3, 2024 0.726044 0.782642 0.723179 0.741861 0.741861 47,656,776
Jan 2, 2024 0.699422 0.735084 0.683829 0.726114 0.726114 31,933,883
Jan 1, 2024 0.715968 0.720773 0.688388 0.701312 0.701312 23,208,980
Dec 31, 2023 0.746599 0.748081 0.707289 0.715780 0.715780 25,613,051
Dec 30, 2023 0.782757 0.799411 0.730810 0.746361 0.746361 58,345,108
Dec 29, 2023 0.752701 0.784121 0.703274 0.783062 0.783062 69,596,407
Dec 28, 2023 0.682459 0.784082 0.647520 0.752451 0.752451 102,733,322
Dec 27, 2023 0.653438 0.711520 0.640034 0.682145 0.682145 77,529,071
Dec 26, 2023 0.642658 0.673995 0.631513 0.653986 0.653986 34,718,334
Dec 25, 2023 0.651854 0.680496 0.639732 0.642625 0.642625 54,993,461
Dec 24, 2023 0.634535 0.661783 0.596566 0.651382 0.651382 80,305,401
Dec 23, 2023 0.575308 0.644086 0.567616 0.635108 0.635108 55,242,044
Dec 22, 2023 0.567448 0.583816 0.556486 0.575332 0.575332 22,405,089
Dec 21, 2023 0.551386 0.583223 0.549011 0.567325 0.567325 25,791,148
Dec 20, 2023 0.578785 0.580831 0.547000 0.551495 0.551495 24,428,885
Dec 19, 2023 0.595626 0.625502 0.524716 0.578875 0.578875 71,940,599
Dec 18, 2023 0.549862 0.613584 0.537354 0.595800 0.595800 53,903,806
Dec 17, 2023 0.519132 0.550874 0.514356 0.549884 0.549884 15,468,523
Dec 16, 2023 0.543928 0.544130 0.518552 0.519155 0.519155 15,225,762
Dec 15, 2023 0.517275 0.545856 0.517275 0.543925 0.543925 52,453,351
Dec 14, 2023 0.517500 0.520737 0.491749 0.517127 0.517127 15,834,069
Dec 13, 2023 0.517627 0.530211 0.503433 0.517582 0.517582 17,816,451
Dec 12, 2023 0.570832 0.571446 0.504850 0.517447 0.517447 26,225,034
Dec 11, 2023 0.565009 0.583776 0.558805 0.570755 0.570755 18,826,503
Dec 10, 2023 0.571959 0.589368 0.563487 0.565014 0.565014 27,760,141
Dec 9, 2023 0.554916 0.585052 0.547381 0.572100 0.572100 49,637,406
Dec 8, 2023 0.532222 0.554805 0.523269 0.554805 0.554805 20,851,671
Dec 7, 2023 0.544951 0.549228 0.519570 0.532074 0.532074 21,389,951
Dec 6, 2023 0.535541 0.550696 0.527930 0.545205 0.545205 20,721,561
Dec 5, 2023 0.508398 0.535763 0.499167 0.535763 0.535763 24,572,222
Dec 4, 2023 0.516019 0.519690 0.497647 0.508395 0.508395 11,828,455
Dec 3, 2023 0.505072 0.518063 0.503452 0.515930 0.515930 9,718,093
Dec 2, 2023 0.490327 0.509929 0.486424 0.505085 0.505085 11,205,886
Dec 1, 2023 0.487708 0.496505 0.486107 0.490416 0.490416 16,050,166
Nov 30, 2023 0.480501 0.488799 0.472981 0.487820 0.487820 14,816,439
Nov 29, 2023 0.475375 0.488107 0.462883 0.480426 0.480426 11,449,435
Nov 28, 2023 0.494128 0.497824 0.464841 0.475349 0.475349 14,745,544
Nov 27, 2023 0.510175 0.510512 0.487599 0.494213 0.494213 12,697,916
Nov 26, 2023 0.489204 0.519793 0.487229 0.510203 0.510203 21,982,846
Nov 25, 2023 0.478167 0.495669 0.478167 0.489177 0.489177 14,207,395
Nov 24, 2023 0.475567 0.484203 0.471306 0.479388 0.479388 10,852,081
Nov 23, 2023 0.447475 0.478859 0.446395 0.475573 0.475573 13,300,048
Nov 22, 2023 0.492681 0.494275 0.447092 0.448212 0.448212 22,257,378
Nov 21, 2023 0.505656 0.514020 0.489332 0.492667 0.492667 19,630,266
Nov 20, 2023 0.495104 0.505498 0.486129 0.505498 0.505498 9,886,538
Nov 19, 2023 0.503828 0.505449 0.480803 0.494718 0.494718 11,928,968
Nov 18, 2023 0.500555 0.511654 0.483219 0.503751 0.503751 18,431,952
Nov 17, 2023 0.519396 0.536865 0.496357 0.500772 0.500772 25,156,635
Nov 16, 2023 0.496876 0.524875 0.490722 0.519655 0.519655 18,863,079
Nov 15, 2023 0.511396 0.515887 0.479496 0.497034 0.497034 22,345,955
Nov 14, 2023 0.541652 0.548370 0.509489 0.511683 0.511683 26,798,911
Nov 13, 2023 0.520975 0.549636 0.504756 0.541755 0.541755 34,672,009
Nov 12, 2023 0.516518 0.531728 0.498086 0.520963 0.520963 24,502,409
Nov 11, 2023 0.508662 0.519750 0.492821 0.516535 0.516535 23,677,299
Nov 10, 2023 0.514391 0.533215 0.479224 0.508764 0.508764 36,965,783
Nov 9, 2023 0.505829 0.517007 0.498988 0.514221 0.514221 17,953,987
Nov 8, 2023 0.522270 0.522302 0.489743 0.506086 0.506086 23,993,670
Nov 7, 2023 0.536908 0.555904 0.499653 0.522256 0.522256 47,666,913
Nov 6, 2023 0.557933 0.589641 0.524512 0.536917 0.536917 35,367,762
Nov 5, 2023 0.558327 0.590035 0.542463 0.557820 0.557820 25,878,300
Nov 4, 2023 0.531903 0.567424 0.507383 0.558333 0.558333 42,617,600
Nov 3, 2023 0.512589 0.583901 0.506642 0.532034 0.532034 93,969,800
Nov 2, 2023 0.458980 0.514745 0.450059 0.512696 0.512696 21,772,216
Nov 1, 2023 0.479285 0.482501 0.444107 0.458958 0.458958 13,067,946
Oct 31, 2023 0.452937 0.484311 0.451006 0.479246 0.479246 15,353,051
Oct 30, 2023 0.443544 0.455835 0.438809 0.452830 0.452830 4,312,769
Oct 29, 2023 0.434938 0.447987 0.434385 0.443630 0.443630 4,079,405
Oct 28, 2023 0.452131 0.452603 0.430647 0.435103 0.435103 6,912,090
Oct 27, 2023 0.452593 0.465281 0.438437 0.452062 0.452062 11,047,053
Oct 26, 2023 0.448248 0.455312 0.438209 0.452532 0.452532 11,284,439
Oct 25, 2023 0.431370 0.462648 0.429882 0.448233 0.448233 23,628,228
Oct 24, 2023 0.411098 0.433877 0.410244 0.431371 0.431371 10,920,015
Oct 23, 2023 0.408478 0.411907 0.400740 0.410270 0.410270 5,562,875
Oct 22, 2023 0.398302 0.411180 0.397902 0.408425 0.408425 4,617,067
Oct 21, 2023 0.386334 0.399461 0.385160 0.398305 0.398305 4,539,214
Oct 20, 2023 0.391945 0.393801 0.386757 0.386343 0.386343 5,154,896
Oct 19, 2023 0.394471 0.394427 0.388588 0.391892 0.391892 4,866,064
Oct 18, 2023 0.403028 0.403087 0.393724 0.394446 0.394446 5,997,882
Oct 17, 2023 0.400199 0.412508 0.400199 0.403030 0.403030 7,523,717
Oct 16, 2023 0.397174 0.403137 0.395575 0.400172 0.400172 4,913,267
Oct 15, 2023 0.394388 0.398754 0.393463 0.397179 0.397179 3,758,186
Oct 14, 2023 0.393774 0.397924 0.389029 0.394356 0.394356 4,586,084
Oct 13, 2023 0.388774 0.394310 0.380541 0.393784 0.393784 4,244,299
Oct 12, 2023 0.394839 0.395270 0.385006 0.388816 0.388816 4,339,159
Oct 11, 2023 0.398121 0.401119 0.391602 0.394806 0.394806 4,564,389
Oct 10, 2023 0.412467 0.413097 0.391413 0.398012 0.398012 6,649,987
Oct 9, 2023 0.418399 0.418809 0.408411 0.412495 0.412495 4,821,726
Oct 8, 2023 0.418274 0.420488 0.414910 0.418374 0.418374 5,319,816
Oct 7, 2023 0.407361 0.420708 0.407361 0.418249 0.418249 6,804,480
Oct 6, 2023 0.412774 0.414337 0.405920 0.407758 0.407758 6,945,162
Oct 5, 2023 0.417390 0.417390 0.403777 0.412829 0.412829 9,056,129
Oct 4, 2023 0.428112 0.430241 0.417121 0.417121 0.417121 9,354,864
Oct 3, 2023 0.439975 0.441380 0.422693 0.428278 0.428278 11,461,484
Oct 2, 2023 0.426810 0.445011 0.425550 0.439988 0.439988 8,096,685
Oct 1, 2023 0.424005 0.431150 0.423948 0.426689 0.426689 8,157,426
Sep 30, 2023 0.427380 0.428064 0.418754 0.424003 0.424003 7,474,359
Sep 29, 2023 0.424912 0.428903 0.420838 0.427361 0.427361 9,576,620
Sep 28, 2023 0.426841 0.428126 0.418532 0.424892 0.424892 13,427,947
Sep 27, 2023 0.438127 0.454297 0.420598 0.426678 0.426678 23,898,481
Sep 26, 2023 0.416980 0.451967 0.413893 0.437991 0.437991 33,017,354
Sep 25, 2023 0.428057 0.449037 0.416511 0.416723 0.416723 21,187,477
Sep 24, 2023 0.421107 0.428374 0.420188 0.427942 0.427942 5,496,620
Sep 23, 2023 0.414666 0.424592 0.413257 0.421169 0.421169 6,123,537
Sep 22, 2023 0.430173 0.443348 0.411982 0.414685 0.414685 31,429,058
Sep 21, 2023 0.428254 0.432875 0.418419 0.430191 0.430191 8,396,709
Sep 20, 2023 0.414074 0.436146 0.411758 0.428239 0.428239 10,298,320
Sep 19, 2023 0.396783 0.424566 0.392535 0.414081 0.414081 13,560,705
Sep 18, 2023 0.422197 0.422505 0.395434 0.396831 0.396831 7,196,707
Sep 17, 2023 0.403238 0.423863 0.403238 0.422195 0.422195 14,179,916
Sep 16, 2023 0.401108 0.404325 0.393484 0.403212 0.403212 6,639,330
Sep 15, 2023 0.393369 0.403780 0.390912 0.401136 0.401136 13,834,652
Sep 14, 2023 0.386134 0.403364 0.384487 0.393318 0.393318 20,090,046
Sep 13, 2023 0.374545 0.402174 0.374018 0.386183 0.386183 19,029,425
Sep 12, 2023 0.385221 0.386906 0.367509 0.374492 0.374492 6,545,068
Sep 11, 2023 0.406953 0.406953 0.381645 0.385209 0.385209 6,856,103
Sep 10, 2023 0.397436 0.413112 0.397436 0.406996 0.406996 7,440,114
Sep 9, 2023 0.405016 0.410150 0.393832 0.397499 0.397499 10,457,082
Sep 8, 2023 0.396468 0.406756 0.393345 0.404902 0.404902 3,979,206
Sep 7, 2023 0.403443 0.408641 0.391109 0.396460 0.396460 4,681,000
Sep 6, 2023 0.396055 0.405853 0.389318 0.403407 0.403407 4,555,832
Sep 5, 2023 0.389573 0.401856 0.389002 0.396048 0.396048 8,869,176
Sep 4, 2023 0.395791 0.397607 0.384556 0.389503 0.389503 4,066,422
Sep 3, 2023 0.383494 0.398416 0.379833 0.395771 0.395771 7,272,262
Sep 2, 2023 0.403561 0.411501 0.382659 0.383497 0.383497 7,518,842
Sep 1, 2023 0.417262 0.428550 0.401002 0.403485 0.403485 10,610,421
Aug 31, 2023 0.411011 0.418770 0.405296 0.417294 0.417294 8,529,805
Aug 30, 2023 0.390931 0.415587 0.385197 0.410858 0.410858 8,487,872
Aug 29, 2023 0.394090 0.394462 0.384796 0.390972 0.390972 4,072,589
Aug 28, 2023 0.392089 0.395769 0.389993 0.394081 0.394081 3,214,178
Aug 27, 2023 0.396207 0.400098 0.391638 0.392081 0.392081 3,389,031
Aug 26, 2023 0.393971 0.396208 0.387067 0.396208 0.396208 4,644,835
Aug 25, 2023 0.395659 0.396375 0.390187 0.393972 0.393972 5,889,185
Aug 24, 2023 0.391813 0.397483 0.384865 0.395569 0.395569 7,718,170
Aug 23, 2023 0.388535 0.393581 0.377840 0.391723 0.391723 6,032,911
Aug 22, 2023 0.395143 0.398593 0.381648 0.388516 0.388516 5,285,969
Aug 21, 2023 0.392561 0.399443 0.389284 0.395106 0.395106 9,192,013
Aug 20, 2023 0.386246 0.393818 0.384182 0.392512 0.392512 3,988,896
Aug 19, 2023 0.383217 0.390363 0.380658 0.386252 0.386252 6,743,365
Aug 18, 2023 0.415662 0.425946 0.362148 0.383221 0.383221 11,603,075
Aug 17, 2023 0.431045 0.431576 0.409133 0.415834 0.415834 9,440,385
Aug 16, 2023 0.460176 0.460176 0.419513 0.431067 0.431067 11,906,567
Aug 15, 2023 0.460467 0.463902 0.450721 0.460215 0.460215 10,809,251
Aug 14, 2023 0.476519 0.477101 0.459824 0.460502 0.460502 6,925,695
Aug 13, 2023 0.478313 0.484904 0.473672 0.476491 0.476491 7,908,452
Aug 12, 2023 0.463939 0.479003 0.459676 0.478285 0.478285 8,212,472
Aug 11, 2023 0.459523 0.464149 0.454987 0.463959 0.463959 6,387,711
Aug 10, 2023 0.460180 0.468447 0.453468 0.459521 0.459521 9,457,079
Aug 9, 2023 0.451511 0.465350 0.447027 0.460244 0.460244 9,331,630
Aug 8, 2023 0.457811 0.459355 0.436915 0.451477 0.451477 14,283,205
Aug 7, 2023 0.443449 0.463344 0.443026 0.457897 0.457897 14,898,864
Aug 6, 2023 0.444647 0.444647 0.434785 0.443399 0.443399 8,369,991
Aug 5, 2023 0.463519 0.463519 0.439123 0.444740 0.444740 18,063,648
Aug 4, 2023 0.446437 0.508549 0.445493 0.463901 0.463901 122,823,633
Aug 3, 2023 0.453663 0.479535 0.442208 0.446425 0.446425 31,766,833
Aug 2, 2023 0.474368 0.474368 0.443630 0.453301 0.453301 12,973,615
Aug 1, 2023 0.448554 0.481913 0.446434 0.474419 0.474419 36,058,825
Jul 31, 2023 0.455637 0.457815 0.440158 0.448558 0.448558 7,196,580
Jul 30, 2023 0.444959 0.459937 0.443245 0.455625 0.455625 5,209,621
Jul 29, 2023 0.442647 0.446188 0.436768 0.444966 0.444966 4,957,475
Jul 28, 2023 0.440492 0.442981 0.438616 0.442551 0.442551 4,777,436
Jul 27, 2023 0.428517 0.443988 0.422185 0.440527 0.440527 11,155,646
Jul 26, 2023 0.429047 0.433964 0.425893 0.428546 0.428546 5,566,654
Jul 25, 2023 0.448616 0.448738 0.420939 0.429127 0.429127 8,282,079
Jul 24, 2023 0.440489 0.451391 0.439633 0.448632 0.448632 6,291,627
Jul 23, 2023 0.447633 0.452921 0.438906 0.440521 0.440521 6,641,096
Jul 22, 2023 0.456230 0.456098 0.446811 0.447563 0.447563 6,814,803
Jul 21, 2023 0.445858 0.467885 0.443862 0.456230 0.456230 17,930,064
Jul 20, 2023 0.464012 0.467942 0.442765 0.445854 0.445854 13,581,233
Jul 19, 2023 0.522206 0.541689 0.458912 0.463886 0.463886 46,666,264
Jul 18, 2023 0.456988 0.535877 0.451007 0.522292 0.522292 166,541,254
Jul 17, 2023 0.448286 0.484247 0.442714 0.456962 0.456962 30,161,739
Jul 16, 2023 0.452479 0.460377 0.443967 0.448334 0.448334 6,225,921
Jul 15, 2023 0.463747 0.472485 0.440820 0.452442 0.452442 10,034,241
Jul 14, 2023 0.439089 0.465105 0.425520 0.463849 0.463849 12,770,122
Jul 13, 2023 0.446923 0.455558 0.435282 0.439093 0.439093 5,661,797
Jul 12, 2023 0.451772 0.454065 0.436657 0.446815 0.446815 6,849,225
Jul 11, 2023 0.455457 0.459616 0.438365 0.451807 0.451807 9,535,413
Jul 10, 2023 0.452012 0.469555 0.448940 0.455363 0.455363 8,473,998
Jul 9, 2023 0.460920 0.462159 0.444070 0.451925 0.451925 6,948,203
Jul 8, 2023 0.456993 0.478119 0.451828 0.460978 0.460978 17,520,989
Jul 7, 2023 0.480687 0.490703 0.454485 0.457087 0.457087 22,895,121
Jul 6, 2023 0.516294 0.516325 0.473784 0.480644 0.480644 21,866,766
Jul 5, 2023 0.568083 0.570772 0.516285 0.516285 0.516285 55,415,291
Jul 4, 2023 0.497540 0.608785 0.490581 0.568166 0.568166 199,813,818
Jul 3, 2023 0.439977 0.515668 0.439977 0.497660 0.497660 109,597,317
Jul 2, 2023 0.416344 0.443829 0.410417 0.439894 0.439894 9,919,192
Jul 1, 2023 0.397876 0.420681 0.386054 0.416326 0.416326 10,816,333
Jun 30, 2023 0.395559 0.406090 0.393002 0.397933 0.397933 4,063,674
Jun 29, 2023 0.423133 0.423306 0.392022 0.395716 0.395716 9,212,770
Jun 28, 2023 0.429789 0.436381 0.417701 0.423100 0.423100 6,411,417
Jun 27, 2023 0.461778 0.461844 0.424763 0.429748 0.429748 11,243,257
Jun 26, 2023 0.442127 0.500082 0.441511 0.461758 0.461758 62,107,863
Jun 25, 2023 0.427772 0.443584 0.421875 0.441875 0.441875 10,911,963
Jun 24, 2023 0.400757 0.431985 0.402265 0.427690 0.427690 8,278,936
Jun 23, 2023 0.406575 0.419996 0.400922 0.400922 0.400922 12,846,178
Jun 22, 2023 0.385015 0.410133 0.384267 0.406563 0.406563 10,923,021
Jun 21, 2023 0.364309 0.386002 0.364262 0.385044 0.385044 5,338,513
Jun 20, 2023 0.359423 0.365708 0.357077 0.364272 0.364272 2,878,061
Jun 19, 2023 0.370536 0.370745 0.358930 0.359354 0.359354 3,254,744
Jun 18, 2023 0.371325 0.380259 0.368399 0.370502 0.370502 2,659,679
Jun 17, 2023 0.364131 0.372277 0.356246 0.371378 0.371378 2,746,637
Jun 16, 2023 0.366372 0.366996 0.356638 0.364137 0.364137 3,386,027
Jun 15, 2023 0.381737 0.385668 0.361486 0.366337 0.366337 4,315,019
Jun 14, 2023 0.387821 0.391904 0.378565 0.381737 0.381737 4,070,388
Jun 13, 2023 0.381880 0.393490 0.372425 0.387809 0.387809 6,045,693
Jun 12, 2023 0.379307 0.389047 0.378038 0.381891 0.381891 8,888,648
Jun 11, 2023 0.447692 0.447723 0.347232 0.379298 0.379298 12,961,479
Jun 10, 2023 0.436678 0.447802 0.429863 0.447573 0.447573 3,730,138
Jun 9, 2023 0.429791 0.445235 0.425111 0.436679 0.436679 4,815,360
Jun 8, 2023 0.461163 0.461163 0.428280 0.429692 0.429692 5,721,630
Jun 7, 2023 0.449233 0.464910 0.439657 0.461149 0.461149 7,589,428
Jun 6, 2023 0.509746 0.510884 0.445117 0.449250 0.449250 9,357,770
Jun 5, 2023 0.516095 0.523602 0.509485 0.509742 0.509742 5,134,325
Jun 4, 2023 0.507538 0.527961 0.503533 0.515820 0.515820 14,731,718
Jun 3, 2023 0.488050 0.508121 0.486616 0.507551 0.507551 7,540,310
Jun 2, 2023 0.470293 0.488246 0.464403 0.488036 0.488036 4,363,856
Jun 1, 2023 0.481724 0.482920 0.466628 0.470298 0.470298 3,894,914
May 31, 2023 0.487650 0.489487 0.480558 0.481755 0.481755 3,693,152
May 30, 2023 0.501544 0.502934 0.484829 0.487658 0.487658 4,523,288
May 29, 2023 0.495791 0.504456 0.492306 0.501535 0.501535 6,043,242
May 28, 2023 0.480092 0.495834 0.476802 0.495815 0.495815 4,282,636
May 27, 2023 0.469083 0.482784 0.466604 0.480097 0.480097 4,763,257
May 26, 2023 0.466364 0.470024 0.456532 0.469065 0.469065 3,745,214
May 25, 2023 0.487781 0.488037 0.465353 0.466381 0.466381 4,026,189
May 24, 2023 0.477791 0.487195 0.475328 0.487769 0.487769 3,062,445
May 23, 2023 0.477443 0.480856 0.468900 0.477792 0.477792 3,559,672
May 22, 2023 0.493055 0.493530 0.475329 0.477427 0.477427 3,158,754
May 21, 2023 0.493495 0.494435 0.487358 0.493116 0.493116 2,012,794
May 20, 2023 0.494884 0.496880 0.487832 0.493486 0.493486 3,515,637
May 19, 2023 0.506094 0.508090 0.488812 0.494880 0.494880 5,293,898
May 18, 2023 0.511932 0.513499 0.493420 0.506075 0.506075 7,499,732
May 17, 2023 0.488085 0.526350 0.484112 0.511901 0.511901 32,237,198
May 16, 2023 0.486123 0.494541 0.479102 0.488110 0.488110 3,944,356
May 15, 2023 0.477847 0.484801 0.471518 0.486117 0.486117 2,807,874
May 14, 2023 0.476754 0.479811 0.471409 0.477932 0.477932 2,643,540
May 13, 2023 0.473051 0.476743 0.457513 0.476729 0.476729 4,626,841
May 12, 2023 0.485436 0.485436 0.465246 0.473086 0.473086 4,485,970
May 11, 2023 0.471755 0.490469 0.464234 0.485450 0.485450 6,885,304
May 10, 2023 0.462832 0.472497 0.458177 0.471676 0.471676 5,009,591
May 9, 2023 0.502431 0.503173 0.452779 0.462859 0.462859 8,556,691
May 8, 2023 0.502854 0.504620 0.502103 0.502637 0.502637 4,354,851
May 7, 2023 0.524927 0.527778 0.500473 0.502840 0.502840 5,008,381
May 6, 2023 0.528437 0.537430 0.523675 0.524884 0.524884 5,127,758
May 5, 2023 0.530149 0.530793 0.521178 0.528360 0.528360 4,095,718
May 4, 2023 0.529253 0.532107 0.508217 0.530128 0.530128 5,222,901
May 3, 2023 0.524632 0.531047 0.518043 0.529255 0.529255 5,061,838
May 2, 2023 0.542470 0.542470 0.519024 0.524639 0.524639 6,366,070
May 1, 2023 0.550826 0.550932 0.538585 0.542622 0.542622 4,833,779
Apr 30, 2023 0.547306 0.554925 0.546410 0.550838 0.550838 6,320,871
Apr 29, 2023 0.556405 0.557654 0.545097 0.547353 0.547353 5,099,578
Apr 28, 2023 0.538943 0.562339 0.538682 0.556369 0.556369 16,830,513
Apr 27, 2023 0.559002 0.571695 0.519760 0.538866 0.538866 13,897,742
Apr 26, 2023 0.546605 0.560429 0.534018 0.558954 0.558954 6,152,041

Related Tickers

BTC-USD Bitcoin USD
63,985.92
-1.16%
 
ETH-USD Ethereum USD
3,147.56
-0.54%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
BNB-USD BNB USD
603.56
-2.07%
 
SOL-USD Solana USD
143.59
-3.08%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
STETH-USD Lido Staked ETH USD
3,142.92
-0.50%
 
XRP-USD XRP USD
0.52
-0.95%
 
DOGE-USD Dogecoin USD
0.15
-1.96%
 
TON11419-USD Toncoin USD
5.39
-1.54%
 
ADA-USD Cardano USD
0.47
-1.49%
 
SHIB-USD Shiba Inu USD
0.00
-2.18%
 
AVAX-USD Avalanche USD
35.01
-2.39%
 
TRX-USD TRON USD
0.12
+2.52%
 
WTRX-USD Wrapped TRON USD
0.12
+2.67%
 
WBTC-USD Wrapped Bitcoin USD
64,018.27
-1.08%
 
DOT-USD Polkadot USD
6.84
-1.67%
 
BCH-USD Bitcoin Cash USD
488.87
+1.48%
 
LINK-USD Chainlink USD
14.69
-0.43%
 
NEAR-USD NEAR Protocol USD
6.99
+0.06%
 
MATIC-USD Polygon USD
0.71
-1.39%
 
LTC-USD Litecoin USD
87.64
+3.68%
 
ICP-USD Internet Computer USD
13.31
-3.53%
 
DAI-USD Dai USD
1.00
+0.00%
 
LEO-USD UNUS SED LEO USD
5.76
-0.26%
 
UNI7083-USD Uniswap USD
7.64
-5.23%
 
FDUSD-USD First Digital USD USD
1.00
-0.09%
 
ETC-USD Ethereum Classic USD
27.39
+3.10%
 
WHBAR-USD Wrapped HBAR USD
0.11
-6.24%
 
HBAR-USD Hedera USD
0.11
-6.26%
 
STX4847-USD Stacks USD
2.64
-3.16%
 
APT21794-USD Aptos USD
8.89
-2.84%
 
MNT27075-USD Mantle USD
1.11
-2.54%
 
BTCB-USD Bitcoin BEP2 USD
63,974.23
-1.12%
 
CRO-USD Cronos USD
0.13
-0.65%
 
XLM-USD Stellar USD
0.11
-0.42%
 
FIL-USD Filecoin USD
6.03
+0.02%
 
EZETH-USD Renzo Restaked ETH USD
3,101.33
+0.55%
 
ATOM-USD Cosmos USD
8.30
-1.49%
 
RNDR-USD Render USD
8.21
-4.63%
 
OKB-USD OKB USD
52.71
-0.58%
 
PEPE24478-USD Pepe USD
0.00
-5.37%
 
IMX10603-USD Immutable USD
2.06
-1.40%
 
WIF-USD dogwifhat USD
2.97
-9.28%
 
WBETH-USD Wrapped Beacon ETH USD
3,253.37
-0.73%
 
TAO22974-USD Bittensor USD
437.12
-5.24%
 
VET-USD VeChain USD
0.04
-1.22%
 
ARB11841-USD Arbitrum USD
1.08
-2.53%
 
KAS-USD Kaspa USD
0.12
-1.16%
 
MKR-USD Maker USD
2,924.20
+2.66%
 
WEETH-USD Wrapped eETH USD
3,258.48
-0.48%
 
GRT6719-USD The Graph USD
0.26
-4.10%
 
OP-USD Optimism USD
2.35
-3.80%
 
INJ-USD Injective USD
25.96
-2.89%
 
THETA-USD Theta Network USD
2.41
-2.85%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
XMR-USD Monero USD
120.27
-0.29%
 
FTM-USD Fantom USD
0.73
-4.16%
 
AR-USD Arweave USD
31.23
-3.30%
 
CORE23254-USD Core USD
2.28
-2.86%
 
TIA22861-USD Celestia USD
10.48
-4.70%
 
FET-USD Fetch.ai USD
2.20
-6.29%
 
RUNE-USD THORChain USD
5.41
-2.78%
 
RETH-USD Rocket Pool ETH USD
3,465.56
-0.64%
 
FLOKI-USD FLOKI USD
0.00
-4.11%
 
LDO-USD Lido DAO USD
1.97
-3.22%
 
BONK-USD Bonk USD
0.00
-8.47%
 
SEI-USD Sei USD
0.59
-7.30%
 
BGB-USD Bitget Token USD
1.18
-1.30%
 
ALGO-USD Algorand USD
0.20
-2.09%
 
ZBU-USD Zeebu USD
4.70
-2.04%
 
SUI20947-USD Sui USD
1.18
-3.97%
 
BEAM28298-USD Beam USD
0.03
-3.14%
 
GALA-USD Gala USD
0.05
-4.14%
 
JUP29210-USD Jupiter USD
1.02
-4.89%
 
FLOW-USD Flow USD
0.91
-2.37%
 
AAVE-USD Aave USD
90.98
-0.24%
 
NEO-USD Neo USD
18.80
+5.21%
 
PENDLE-USD Pendle USD
5.49
-8.65%
 
QNT-USD Quant USD
107.82
-2.03%
 
BSV-USD Bitcoin SV USD
65.95
-2.52%
 
BTT-USD BitTorrent(New) USD
0.00
+4.61%
 
FLR-USD Flare USD
0.03
+1.96%
 
ENA-USD Ethena USD
0.84
-4.79%
 
EGLD-USD MultiversX USD
42.83
+0.80%
 
AGIX-USD SingularityNET USD
0.90
-6.90%
 
ONDO-USD Ondo USD
0.79
-7.12%
 
AKT-USD Akash Network USD
4.63
-4.60%
 
W-USD Wormhole USD
0.60
-10.05%
 
AXS-USD Axie Infinity USD
7.31
-1.68%
 
CHZ-USD Chiliz USD
0.12
-2.97%
 
SAND-USD The Sandbox USD
0.46
-2.14%
 
XEC-USD eCash USD
0.00
+0.20%
 
DYDX-USD dYdX (Native) USD
2.16
-2.87%
 
XTZ-USD Tezos USD
1.01
-1.96%
 
KCS-USD KuCoin Token USD
10.06
+0.61%
 
SNX-USD Synthetix USD
2.91
-0.53%
 
CFX-USD Conflux USD
0.24
-7.15%
 
VBNB-USD Venus BNB USD
11.29
-12.33%
 
WLD-USD Worldcoin USD
4.75
-3.15%