CCC - CoinMarketCap USD

MultiversX USD (EGLD-USD)

42.29 +0.76 (+1.84%)
As of 3:09 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 42.86 43.20 41.91 42.29 42.29 18,377,624
Apr 25, 2024 41.60 43.37 40.79 42.86 42.86 21,387,420
Apr 24, 2024 43.95 45.38 41.13 41.60 41.60 26,959,943
Apr 23, 2024 45.04 45.43 43.80 43.95 43.95 20,386,518
Apr 22, 2024 43.35 45.31 43.32 45.04 45.04 20,156,271
Apr 21, 2024 44.47 44.70 42.80 43.35 43.35 18,151,620
Apr 20, 2024 40.99 45.38 40.44 44.47 44.47 22,864,789
Apr 19, 2024 40.77 41.64 37.41 40.99 40.99 27,860,745
Apr 18, 2024 39.63 41.20 38.72 40.77 40.77 25,066,750
Apr 17, 2024 40.36 41.08 38.35 39.63 39.63 23,513,116
Apr 16, 2024 39.81 40.89 38.26 40.36 40.36 27,792,789
Apr 15, 2024 41.20 43.40 38.77 39.81 39.81 36,619,844
Apr 14, 2024 37.91 41.62 36.43 41.20 41.20 47,818,336
Apr 13, 2024 43.52 43.56 33.27 37.91 37.91 72,408,463
Apr 12, 2024 51.88 52.24 40.43 43.52 43.52 66,924,566
Apr 11, 2024 52.88 53.70 51.06 51.88 51.88 21,151,734
Apr 10, 2024 53.71 54.03 51.25 52.88 52.88 28,273,164
Apr 9, 2024 56.85 57.09 53.51 53.71 53.71 25,874,593
Apr 8, 2024 54.20 57.11 53.17 56.85 56.85 26,690,388
Apr 7, 2024 54.67 55.12 53.53 54.20 54.20 17,448,979
Apr 6, 2024 53.68 54.93 53.51 54.67 54.67 14,899,231
Apr 5, 2024 54.75 54.79 51.79 53.68 53.68 22,508,422
Apr 4, 2024 53.74 55.80 52.80 54.75 54.75 24,558,965
Apr 3, 2024 53.62 55.71 52.04 53.74 53.74 27,252,845
Apr 2, 2024 57.62 57.62 52.36 53.62 53.62 41,565,330
Apr 1, 2024 60.23 60.48 55.81 57.62 57.62 40,226,702
Mar 31, 2024 59.05 60.54 58.79 60.23 60.23 20,264,352
Mar 30, 2024 60.95 61.32 58.70 59.05 59.05 24,502,344
Mar 29, 2024 61.20 62.03 59.48 60.95 60.95 32,803,203
Mar 28, 2024 60.94 61.69 59.42 61.19 61.19 30,533,627
Mar 27, 2024 63.54 63.88 59.96 60.94 60.94 42,566,628
Mar 26, 2024 63.42 64.82 62.03 63.54 63.54 50,130,811
Mar 25, 2024 62.00 64.32 61.61 63.42 63.42 35,395,923
Mar 24, 2024 59.52 62.34 59.04 62.00 62.00 25,217,488
Mar 23, 2024 58.72 61.11 58.23 59.52 59.52 23,323,869
Mar 22, 2024 60.26 61.39 57.00 58.72 58.72 32,292,406
Mar 21, 2024 60.98 62.21 59.15 60.26 60.26 37,922,982
Mar 20, 2024 54.95 61.33 54.00 60.98 60.98 50,418,268
Mar 19, 2024 60.51 61.02 53.93 54.95 54.95 63,532,994
Mar 18, 2024 64.70 65.00 59.46 60.51 60.51 44,080,067
Mar 17, 2024 62.48 65.02 58.88 64.50 64.50 55,791,799
Mar 16, 2024 69.09 70.56 61.07 62.48 62.48 69,902,195
Mar 15, 2024 75.11 76.13 65.17 69.09 69.09 135,158,521
Mar 14, 2024 73.49 75.15 67.86 75.11 75.11 100,269,715
Mar 13, 2024 72.52 77.80 71.37 73.49 73.49 116,823,660
Mar 12, 2024 70.39 72.63 66.69 72.52 72.52 111,535,621
Mar 11, 2024 67.11 71.61 64.34 70.39 70.39 89,358,893
Mar 10, 2024 68.43 69.86 65.38 67.11 67.11 55,274,679
Mar 9, 2024 67.64 69.85 66.38 68.44 68.44 53,985,032
Mar 8, 2024 67.37 68.15 64.62 67.64 67.64 63,344,520
Mar 7, 2024 64.55 67.84 64.54 67.37 67.37 69,671,857
Mar 6, 2024 61.17 64.58 58.83 64.54 64.54 59,191,720
Mar 5, 2024 68.38 68.50 56.78 61.18 61.18 119,318,292
Mar 4, 2024 71.38 71.54 66.38 68.37 68.37 90,800,013
Mar 3, 2024 66.09 72.60 65.96 71.41 71.41 299,360,151
Mar 2, 2024 63.26 66.37 63.15 66.09 66.09 56,374,969
Mar 1, 2024 60.19 63.44 60.19 63.26 63.26 42,483,752
Feb 29, 2024 59.79 63.59 58.72 60.20 60.20 71,764,872
Feb 28, 2024 60.18 62.66 56.69 59.78 59.78 72,087,767
Feb 27, 2024 60.50 61.97 58.63 60.18 60.18 55,388,838
Feb 26, 2024 57.68 60.65 57.08 60.50 60.50 38,142,842
Feb 25, 2024 58.31 58.35 56.80 57.68 57.68 19,663,658
Feb 24, 2024 56.19 58.56 55.07 58.31 58.31 22,665,830
Feb 23, 2024 57.36 58.15 55.43 56.19 56.19 25,091,277
Feb 22, 2024 57.55 58.89 56.26 57.36 57.36 27,801,895
Feb 21, 2024 60.14 60.14 55.54 57.55 57.55 36,349,128
Feb 20, 2024 60.81 61.80 57.55 60.14 60.14 53,583,126
Feb 19, 2024 59.49 61.65 59.09 60.81 60.81 44,533,112
Feb 18, 2024 57.95 59.99 57.31 59.48 59.48 30,444,945
Feb 17, 2024 59.37 59.37 56.14 57.95 57.95 32,920,130
Feb 16, 2024 60.88 62.57 58.39 59.37 59.37 46,818,563
Feb 15, 2024 60.87 61.11 58.91 60.89 60.89 55,167,420
Feb 14, 2024 59.27 60.95 58.13 60.87 60.87 48,513,738
Feb 13, 2024 57.93 60.94 57.73 59.28 59.28 95,158,647
Feb 12, 2024 55.79 58.91 55.17 57.93 57.93 61,626,469
Feb 11, 2024 56.96 57.02 55.14 55.79 55.79 30,199,802
Feb 10, 2024 55.42 57.87 55.09 56.96 56.96 59,710,602
Feb 9, 2024 53.93 55.47 53.81 55.42 55.42 32,692,474
Feb 8, 2024 53.44 55.57 53.11 53.93 53.93 50,456,670
Feb 7, 2024 52.54 53.57 50.93 53.43 53.43 24,837,230
Feb 6, 2024 53.25 53.78 52.25 52.54 52.54 21,661,133
Feb 5, 2024 53.41 54.31 52.42 53.25 53.25 21,249,641
Feb 4, 2024 54.02 54.27 52.82 53.39 53.39 20,495,984
Feb 3, 2024 55.37 55.75 53.95 54.03 54.03 18,338,635
Feb 2, 2024 53.48 56.99 53.30 55.37 55.37 56,865,270
Feb 1, 2024 53.16 53.55 51.45 53.48 53.48 37,854,086
Jan 31, 2024 56.94 57.24 52.41 53.16 53.16 43,281,132
Jan 30, 2024 55.84 58.97 55.19 56.90 56.90 50,730,607
Jan 29, 2024 53.09 55.98 52.65 55.84 55.84 32,276,231
Jan 28, 2024 53.59 54.27 52.36 53.09 53.09 25,773,972
Jan 27, 2024 51.85 53.89 51.23 53.58 53.58 23,714,061
Jan 26, 2024 48.97 52.11 48.53 51.85 51.85 24,696,894
Jan 25, 2024 49.74 49.81 47.86 48.97 48.97 22,033,940
Jan 24, 2024 48.69 50.97 48.48 49.74 49.74 32,458,133
Jan 23, 2024 49.58 51.05 46.39 48.69 48.69 36,578,634
Jan 22, 2024 51.47 52.32 48.93 49.58 49.58 37,670,500
Jan 21, 2024 52.55 52.84 51.46 51.46 51.46 21,063,294
Jan 20, 2024 50.74 53.26 50.33 52.55 52.55 35,379,515
Jan 19, 2024 51.45 52.00 48.01 50.74 50.74 34,567,059
Jan 18, 2024 54.72 54.74 50.65 51.44 51.44 32,454,604
Jan 17, 2024 55.32 57.56 53.83 54.72 54.72 62,949,995
Jan 16, 2024 53.27 56.35 53.21 55.29 55.29 71,795,864
Jan 15, 2024 52.37 54.64 52.35 53.28 53.28 28,096,737
Jan 14, 2024 54.42 55.54 52.28 52.38 52.38 28,980,821
Jan 13, 2024 53.88 54.77 52.38 54.42 54.42 28,093,481
Jan 12, 2024 57.63 58.48 52.37 53.89 53.89 48,410,125
Jan 11, 2024 56.58 59.84 55.74 57.63 57.63 72,167,938
Jan 10, 2024 52.99 57.95 50.40 56.54 56.54 61,003,948
Jan 9, 2024 55.38 55.67 51.35 53.00 53.00 42,145,583
Jan 8, 2024 51.59 55.99 47.08 55.36 55.36 60,604,693
Jan 7, 2024 54.51 56.00 51.19 51.59 51.59 36,619,103
Jan 6, 2024 57.11 57.11 52.07 54.51 54.51 41,794,778
Jan 5, 2024 60.31 60.40 55.12 57.11 57.11 48,979,976
Jan 4, 2024 59.83 60.82 56.49 60.32 60.32 67,128,992
Jan 3, 2024 69.01 70.93 54.98 59.85 59.85 121,990,031
Jan 2, 2024 71.38 72.86 68.67 68.99 68.99 64,001,318
Jan 1, 2024 67.95 71.64 66.92 71.37 71.37 51,161,669
Dec 31, 2023 68.74 70.58 66.88 67.93 67.93 43,546,691
Dec 30, 2023 71.47 71.55 67.40 68.76 68.76 40,558,847
Dec 29, 2023 69.48 71.84 67.32 71.48 71.48 70,809,628
Dec 28, 2023 70.84 71.34 66.96 69.49 69.49 68,196,807
Dec 27, 2023 71.31 74.33 69.81 70.83 70.83 89,667,479
Dec 26, 2023 72.84 73.30 67.28 71.31 71.31 97,390,177
Dec 25, 2023 72.98 77.77 72.51 72.84 72.84 183,572,726
Dec 24, 2023 65.55 74.59 65.02 72.99 72.99 288,182,959
Dec 23, 2023 62.03 66.30 60.83 65.56 65.56 78,891,342
Dec 22, 2023 62.13 62.56 59.47 62.04 62.04 51,454,203
Dec 21, 2023 63.08 64.67 61.48 62.13 62.13 69,937,486
Dec 20, 2023 58.00 63.21 56.96 63.06 63.06 65,694,959
Dec 19, 2023 59.58 60.02 56.84 58.01 58.01 43,554,807
Dec 18, 2023 61.17 61.40 54.57 59.58 59.58 83,223,975
Dec 17, 2023 60.82 65.14 60.78 61.18 61.18 96,528,465
Dec 16, 2023 57.91 62.98 57.26 60.82 60.82 69,381,930
Dec 15, 2023 61.16 61.21 57.90 57.91 57.91 45,634,849
Dec 14, 2023 62.56 62.56 59.44 61.15 61.15 67,770,819
Dec 13, 2023 61.90 62.87 57.54 62.57 62.57 91,991,652
Dec 12, 2023 63.63 69.25 60.81 61.90 61.90 217,373,708
Dec 11, 2023 64.65 66.55 60.04 63.63 63.63 303,951,260
Dec 10, 2023 59.56 67.76 58.58 64.64 64.64 393,804,806
Dec 9, 2023 52.29 59.36 51.88 59.36 59.36 130,080,259
Dec 8, 2023 50.01 52.61 49.30 52.30 52.30 49,550,627
Dec 7, 2023 48.49 50.12 47.69 50.01 50.01 36,414,674
Dec 6, 2023 50.46 51.38 47.98 48.47 48.47 57,425,382
Dec 5, 2023 52.15 52.18 48.93 50.46 50.46 62,620,633
Dec 4, 2023 49.40 53.41 48.65 52.15 52.15 219,516,550
Dec 3, 2023 46.48 52.96 45.93 49.40 49.40 150,677,502
Dec 2, 2023 45.29 46.53 45.29 46.47 46.47 20,396,832
Dec 1, 2023 43.48 45.72 43.04 45.28 45.28 25,588,298
Nov 30, 2023 43.49 43.75 42.74 43.48 43.48 15,176,115
Nov 29, 2023 43.87 44.59 43.01 43.49 43.49 20,303,118
Nov 28, 2023 43.97 44.16 42.36 43.87 43.87 22,078,847
Nov 27, 2023 45.23 45.30 43.27 43.97 43.97 24,531,515
Nov 26, 2023 46.65 46.67 44.42 45.23 45.23 26,055,260
Nov 25, 2023 47.06 47.30 45.37 46.65 46.65 36,325,712
Nov 24, 2023 43.99 47.22 43.92 47.03 47.03 77,605,161
Nov 23, 2023 43.45 44.45 43.23 43.99 43.99 27,003,154
Nov 22, 2023 39.99 43.95 39.87 43.45 43.45 31,074,908
Nov 21, 2023 44.45 44.83 39.74 40.00 40.00 42,842,923
Nov 20, 2023 46.33 46.44 44.10 44.45 44.45 41,615,435
Nov 19, 2023 43.40 46.33 42.36 46.33 46.33 62,180,610
Nov 18, 2023 45.51 45.52 41.45 43.39 43.39 37,264,012
Nov 17, 2023 43.45 45.80 43.40 45.50 45.50 68,397,679
Nov 16, 2023 47.08 48.87 42.45 43.45 43.45 65,543,070
Nov 15, 2023 45.13 47.67 44.77 47.07 47.07 63,403,446
Nov 14, 2023 44.04 45.98 42.70 45.11 45.11 70,054,009
Nov 13, 2023 44.74 46.10 42.93 44.04 44.04 68,823,980
Nov 12, 2023 43.80 44.92 41.55 44.74 44.74 50,222,225
Nov 11, 2023 46.22 46.40 42.83 43.79 43.79 64,389,057
Nov 10, 2023 41.76 46.66 40.63 46.19 46.19 165,537,107
Nov 9, 2023 42.79 43.91 39.64 41.76 41.76 87,077,178
Nov 8, 2023 42.88 43.07 41.45 42.78 42.78 50,252,438
Nov 7, 2023 44.53 44.74 41.23 42.89 42.89 86,343,027
Nov 6, 2023 47.88 48.10 43.72 44.50 44.50 176,470,264
Nov 5, 2023 34.67 52.57 34.67 47.88 47.88 925,869,563
Nov 4, 2023 32.85 34.75 32.80 34.66 34.66 33,481,101
Nov 3, 2023 32.99 33.01 31.80 32.85 32.85 18,947,716
Nov 2, 2023 32.24 33.39 31.80 32.98 32.98 37,311,302
Nov 1, 2023 30.01 32.43 29.64 32.23 32.23 28,908,745
Oct 31, 2023 30.91 31.36 29.19 30.01 30.01 22,325,953
Oct 30, 2023 30.07 30.91 29.85 30.90 30.90 22,921,916
Oct 29, 2023 29.05 30.22 28.67 30.06 30.06 14,803,670
Oct 28, 2023 28.70 29.48 28.67 29.05 29.05 13,264,429
Oct 27, 2023 29.09 29.39 28.25 28.70 28.70 17,368,175
Oct 26, 2023 28.99 29.94 28.05 29.09 29.09 27,451,011
Oct 25, 2023 28.81 29.59 28.33 28.99 28.99 24,872,392
Oct 24, 2023 29.19 29.93 28.07 28.80 28.80 41,145,093
Oct 23, 2023 26.61 29.20 26.45 29.20 29.20 39,521,694
Oct 22, 2023 25.91 26.88 25.51 26.88 26.88 21,708,830
Oct 21, 2023 24.91 26.19 24.40 25.91 25.91 31,340,616
Oct 20, 2023 23.47 26.22 23.29 24.91 24.91 65,470,511
Oct 19, 2023 24.43 24.70 23.34 23.46 23.46 19,650,194
Oct 18, 2023 24.27 24.47 23.81 24.43 24.43 13,419,261
Oct 17, 2023 25.33 25.34 23.90 24.27 24.27 20,595,167
Oct 16, 2023 24.51 28.12 24.51 25.33 25.33 85,379,312
Oct 15, 2023 23.97 24.55 23.82 24.52 24.52 15,264,105
Oct 14, 2023 23.46 24.10 23.45 23.97 23.97 8,135,920
Oct 13, 2023 23.18 23.84 23.15 23.46 23.46 8,641,812
Oct 12, 2023 22.81 23.24 22.65 23.18 23.18 10,560,986
Oct 11, 2023 22.98 23.02 22.54 22.81 22.81 10,202,291
Oct 10, 2023 22.88 23.04 22.68 22.98 22.98 10,666,450
Oct 9, 2023 24.52 24.57 22.87 22.88 22.88 12,659,175
Oct 8, 2023 24.20 24.65 24.09 24.52 24.52 7,465,445
Oct 7, 2023 24.28 24.47 24.01 24.20 24.20 7,200,973
Oct 6, 2023 24.05 24.52 23.92 24.29 24.29 10,663,913
Oct 5, 2023 24.72 24.75 24.04 24.05 24.05 9,248,381
Oct 4, 2023 24.45 24.76 23.83 24.72 24.72 11,715,265
Oct 3, 2023 24.89 25.02 24.39 24.44 24.44 11,516,088
Oct 2, 2023 25.91 26.01 24.66 24.90 24.90 17,766,019
Oct 1, 2023 25.36 26.12 25.22 25.91 25.91 12,147,559
Sep 30, 2023 25.15 25.68 25.12 25.36 25.36 11,097,233
Sep 29, 2023 24.77 25.17 24.67 25.15 25.15 11,470,266
Sep 28, 2023 23.66 24.82 23.63 24.77 24.77 13,535,265
Sep 27, 2023 24.53 24.56 23.55 23.66 23.66 13,176,918
Sep 26, 2023 24.73 24.92 24.33 24.53 24.53 9,949,023
Sep 25, 2023 24.23 24.86 24.09 24.73 24.73 11,400,050
Sep 24, 2023 25.09 25.10 24.18 24.23 24.23 8,752,088
Sep 23, 2023 25.40 25.49 24.69 25.09 25.09 10,100,297
Sep 22, 2023 26.17 26.17 25.26 25.40 25.40 14,735,090
Sep 21, 2023 25.77 28.63 25.77 26.17 26.17 60,342,651
Sep 20, 2023 26.14 26.19 25.34 25.76 25.76 12,047,515
Sep 19, 2023 25.72 26.35 25.67 26.14 26.14 11,952,004
Sep 18, 2023 25.40 26.32 25.25 25.71 25.71 14,404,839
Sep 17, 2023 26.59 26.61 25.10 25.40 25.40 16,651,424
Sep 16, 2023 24.80 26.60 24.80 26.60 26.60 18,143,156
Sep 15, 2023 24.43 24.99 24.32 24.80 24.80 11,288,861
Sep 14, 2023 23.62 24.67 23.43 24.43 24.43 12,218,438
Sep 13, 2023 22.90 23.65 22.85 23.63 23.63 11,590,359
Sep 12, 2023 22.68 23.75 22.65 22.89 22.89 12,057,405
Sep 11, 2023 23.58 23.62 22.30 22.68 22.68 13,060,072
Sep 10, 2023 24.47 24.48 23.47 23.58 23.58 10,442,750
Sep 9, 2023 24.54 24.71 24.46 24.47 24.47 5,761,554
Sep 8, 2023 24.77 24.94 24.37 24.54 24.54 8,731,186
Sep 7, 2023 24.60 24.95 24.45 24.77 24.77 9,303,663
Sep 6, 2023 25.01 25.06 24.14 24.60 24.60 10,950,739
Sep 5, 2023 24.91 25.38 24.68 25.01 25.01 10,500,025
Sep 4, 2023 24.87 25.00 24.61 24.91 24.91 10,074,407
Sep 3, 2023 24.81 24.94 24.47 24.87 24.87 8,952,348
Sep 2, 2023 24.90 24.96 24.30 24.81 24.81 10,010,746
Sep 1, 2023 26.10 26.32 24.75 24.90 24.90 14,708,588
Aug 31, 2023 26.40 26.80 25.67 26.09 26.09 17,303,119
Aug 30, 2023 26.23 26.47 25.92 26.40 26.40 16,142,999
Aug 29, 2023 25.52 26.39 24.86 26.23 26.23 19,439,392
Aug 28, 2023 25.15 25.54 24.64 25.52 25.52 13,259,912
Aug 27, 2023 25.14 25.34 25.07 25.15 25.15 9,737,329
Aug 26, 2023 25.32 25.52 25.00 25.14 25.14 12,126,608
Aug 25, 2023 25.61 25.62 24.86 25.32 25.32 15,831,684
Aug 24, 2023 26.41 26.54 25.31 25.61 25.61 14,529,439
Aug 23, 2023 26.14 26.76 25.76 26.41 26.41 23,587,208
Aug 22, 2023 26.75 26.91 25.37 26.14 26.14 17,592,941
Aug 21, 2023 27.58 27.59 26.54 26.75 26.75 13,403,340
Aug 20, 2023 27.83 27.88 27.40 27.59 27.59 7,231,585
Aug 19, 2023 27.36 28.01 27.28 27.83 27.83 10,791,594
Aug 18, 2023 26.82 27.65 26.74 27.36 27.36 17,090,117
Aug 17, 2023 28.59 29.07 24.69 26.82 26.82 20,843,691
Aug 16, 2023 29.48 29.48 27.93 28.59 28.59 17,561,265
Aug 15, 2023 30.84 30.93 28.67 29.48 29.48 18,645,366
Aug 14, 2023 31.06 31.11 30.70 30.84 30.84 11,646,367
Aug 13, 2023 30.53 31.11 30.40 31.05 31.05 13,301,845
Aug 12, 2023 30.40 30.57 30.05 30.53 30.53 10,120,577
Aug 11, 2023 30.56 30.78 30.28 30.39 30.39 11,716,536
Aug 10, 2023 31.04 31.10 30.45 30.55 30.55 12,506,398
Aug 9, 2023 31.60 31.68 30.92 31.04 31.04 16,671,898
Aug 8, 2023 30.84 32.89 30.74 31.60 31.60 46,650,765
Aug 7, 2023 30.92 31.26 30.42 30.84 30.84 11,214,964
Aug 6, 2023 31.09 31.57 30.89 30.92 30.92 9,170,065
Aug 5, 2023 31.07 31.20 30.90 31.09 31.09 8,799,874
Aug 4, 2023 31.11 31.46 30.70 31.07 31.07 10,364,496
Aug 3, 2023 31.32 31.55 31.01 31.11 31.11 10,701,868
Aug 2, 2023 32.17 32.43 31.26 31.32 31.32 11,615,024
Aug 1, 2023 32.02 32.17 31.27 32.17 32.17 10,729,483
Jul 31, 2023 32.21 32.50 31.70 32.02 32.02 8,686,460
Jul 30, 2023 32.68 32.76 31.56 32.21 32.21 8,695,634
Jul 29, 2023 32.84 32.93 32.58 32.68 32.68 6,775,160
Jul 28, 2023 32.48 32.84 32.33 32.83 32.83 8,496,061
Jul 27, 2023 32.48 33.15 32.24 32.48 32.48 11,239,483
Jul 26, 2023 32.37 32.93 31.98 32.48 32.48 12,589,519
Jul 25, 2023 32.37 32.60 32.12 32.37 32.37 12,443,813
Jul 24, 2023 33.82 33.84 32.09 32.37 32.37 15,429,721
Jul 23, 2023 33.14 34.32 33.07 33.83 33.83 13,113,896
Jul 22, 2023 33.47 33.89 32.97 33.13 33.13 12,689,576
Jul 21, 2023 34.04 34.07 33.31 33.46 33.46 18,638,740
Jul 20, 2023 35.89 36.34 33.70 34.04 34.04 24,309,508
Jul 19, 2023 36.09 36.63 35.87 35.89 35.89 12,064,603
Jul 18, 2023 37.15 37.21 35.75 36.08 36.08 12,298,682
Jul 17, 2023 36.98 38.02 36.28 37.15 37.15 20,356,656
Jul 16, 2023 36.68 37.68 36.22 36.98 36.98 16,691,083
Jul 15, 2023 36.43 37.30 36.23 36.69 36.69 12,575,571
Jul 14, 2023 37.06 38.02 35.32 36.43 36.43 19,430,301
Jul 13, 2023 35.28 37.08 34.88 37.06 37.06 17,364,324
Jul 12, 2023 35.48 35.89 34.86 35.27 35.27 10,738,823
Jul 11, 2023 35.17 35.75 35.10 35.48 35.48 10,612,319
Jul 10, 2023 34.55 35.66 33.77 35.17 35.17 14,776,715
Jul 9, 2023 34.24 34.69 34.19 34.55 34.55 7,793,521
Jul 8, 2023 34.26 34.39 33.55 34.23 34.23 7,713,989
Jul 7, 2023 33.53 34.31 33.22 34.26 34.26 9,560,669
Jul 6, 2023 34.83 35.43 33.43 33.53 33.53 11,523,456
Jul 5, 2023 35.90 36.31 34.29 34.84 34.84 13,263,147
Jul 4, 2023 36.08 36.15 35.44 35.90 35.90 11,405,163
Jul 3, 2023 35.19 36.22 35.05 36.08 36.08 13,256,879
Jul 2, 2023 35.41 35.43 34.50 35.19 35.19 10,706,529
Jul 1, 2023 34.86 35.41 34.37 35.41 35.41 11,783,296
Jun 30, 2023 34.04 35.25 32.78 34.86 34.86 18,452,784
Jun 29, 2023 32.58 34.12 32.31 34.04 34.04 12,160,806
Jun 28, 2023 34.06 34.08 32.11 32.58 32.58 11,758,610
Jun 27, 2023 33.79 34.37 33.49 34.05 34.05 11,342,550
Jun 26, 2023 34.95 34.97 33.38 33.79 33.79 18,716,988
Jun 25, 2023 33.27 36.47 33.23 34.95 34.95 71,922,580
Jun 24, 2023 33.42 33.90 32.85 33.27 33.27 12,212,940
Jun 23, 2023 32.32 33.63 32.20 33.42 33.42 13,417,027
Jun 22, 2023 32.59 33.60 32.23 32.32 32.32 16,304,727
Jun 21, 2023 30.85 32.78 30.77 32.59 32.59 17,795,023
Jun 20, 2023 30.38 30.86 29.46 30.85 30.85 12,800,768
Jun 19, 2023 30.08 30.82 29.95 30.39 30.39 11,657,413
Jun 18, 2023 30.95 30.95 30.03 30.08 30.08 9,960,688
Jun 17, 2023 30.29 31.12 30.06 30.95 30.95 10,584,220
Jun 16, 2023 29.39 31.47 29.26 30.29 30.29 24,224,143
Jun 15, 2023 29.59 29.87 28.47 29.39 29.39 13,610,540
Jun 14, 2023 30.62 31.03 29.09 29.59 29.59 12,519,551
Jun 13, 2023 30.14 31.34 30.06 30.62 30.62 15,280,534
Jun 12, 2023 30.04 30.26 29.41 30.13 30.13 11,727,563
Jun 11, 2023 30.00 30.49 29.62 30.04 30.04 10,697,125
Jun 10, 2023 34.79 34.79 28.38 30.00 30.00 41,945,782
Jun 9, 2023 35.07 35.23 34.51 34.79 34.79 10,429,592
Jun 8, 2023 35.31 35.31 34.48 35.07 35.07 12,442,312
Jun 7, 2023 36.76 36.78 34.91 35.31 35.31 15,961,195
Jun 6, 2023 36.29 37.17 35.84 36.76 36.76 14,267,814
Jun 5, 2023 37.74 38.17 34.24 36.29 36.29 24,883,863
Jun 4, 2023 38.29 39.00 37.73 37.73 37.73 12,092,131
Jun 3, 2023 37.62 38.32 37.35 38.29 38.29 10,283,434
Jun 2, 2023 37.01 37.77 36.68 37.62 37.62 13,312,656
Jun 1, 2023 36.87 37.24 36.63 37.01 37.01 12,535,728
May 31, 2023 36.97 37.22 36.30 36.87 36.87 14,295,191
May 30, 2023 36.84 37.30 36.65 36.97 36.97 12,127,424
May 29, 2023 36.82 37.17 36.39 36.84 36.84 11,780,867
May 28, 2023 36.21 37.31 36.06 36.82 36.82 11,827,534
May 27, 2023 36.02 36.21 35.82 36.21 36.21 8,990,474
May 26, 2023 35.70 36.13 35.29 36.02 36.02 12,340,179
May 25, 2023 35.96 36.08 35.23 35.70 35.70 14,152,666
May 24, 2023 36.58 36.62 35.46 35.97 35.97 15,210,108
May 23, 2023 36.67 37.25 36.38 36.59 36.59 13,084,470
May 22, 2023 36.50 36.80 35.88 36.68 36.68 11,848,679
May 21, 2023 37.22 37.30 36.33 36.49 36.49 10,845,689
May 20, 2023 36.88 37.63 36.70 37.22 37.22 13,398,546
May 19, 2023 36.94 37.09 36.69 36.87 36.87 10,839,017
May 18, 2023 37.83 37.85 36.66 36.95 36.95 11,459,048
May 17, 2023 37.49 37.91 36.81 37.83 37.83 13,278,277
May 16, 2023 38.38 38.46 37.18 37.50 37.50 13,651,052
May 15, 2023 38.42 39.29 37.99 38.38 38.38 17,769,970
May 14, 2023 38.36 38.62 37.82 38.43 38.43 14,253,700
May 13, 2023 37.55 39.06 37.32 38.36 38.36 28,326,055
May 12, 2023 37.32 37.56 36.20 37.55 37.55 16,709,103
May 11, 2023 38.08 38.14 36.73 37.32 37.32 17,305,085
May 10, 2023 38.02 38.52 37.03 38.09 38.09 20,851,373
May 9, 2023 37.51 38.05 37.22 38.02 38.02 14,608,100
May 8, 2023 39.38 39.54 36.55 37.51 37.51 30,078,356
May 7, 2023 39.55 39.74 39.22 39.39 39.39 12,713,300
May 6, 2023 39.92 40.22 38.59 39.56 39.56 21,999,181
May 5, 2023 39.21 40.17 38.85 39.92 39.92 23,353,196
May 4, 2023 40.03 40.08 39.12 39.21 39.21 22,989,655
May 3, 2023 40.75 41.08 39.09 40.03 40.03 26,291,309
May 2, 2023 41.76 41.76 39.92 40.75 40.75 25,447,665
May 1, 2023 41.65 43.80 41.20 41.77 41.77 53,134,070
Apr 30, 2023 41.88 42.64 40.99 41.66 41.66 19,375,358
Apr 29, 2023 43.30 43.33 41.75 41.88 41.88 24,093,780
Apr 28, 2023 43.92 46.00 43.14 43.30 43.30 53,105,461
Apr 27, 2023 41.54 49.48 41.54 43.93 43.93 221,054,241
Apr 26, 2023 38.69 42.85 38.44 41.54 41.54 42,925,380

Related Tickers

BTC-USD Bitcoin USD
63,722.39
+0.56%
 
ETH-USD Ethereum USD
3,123.80
+0.19%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
BNB-USD BNB USD
601.72
-0.97%
 
SOL-USD Solana USD
142.95
-1.22%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,117.05
+0.13%
 
XRP-USD XRP USD
0.52
-0.23%
 
DOGE-USD Dogecoin USD
0.15
-0.87%
 
TON11419-USD Toncoin USD
5.34
+0.98%
 
ADA-USD Cardano USD
0.47
-0.27%
 
SHIB-USD Shiba Inu USD
0.00
-0.01%
 
AVAX-USD Avalanche USD
35.05
-0.29%
 
TRX-USD TRON USD
0.12
+2.75%
 
WTRX-USD Wrapped TRON USD
0.12
+2.91%
 
WBTC-USD Wrapped Bitcoin USD
63,879.45
+0.73%
 
DOT-USD Polkadot USD
6.79
-0.29%
 
BCH-USD Bitcoin Cash USD
478.78
+1.57%
 
LINK-USD Chainlink USD
14.56
+0.70%
 
NEAR-USD NEAR Protocol USD
7.00
+0.42%
 
MATIC-USD Polygon USD
0.70
-0.21%
 
LTC-USD Litecoin USD
88.23
+6.63%
 
ICP-USD Internet Computer USD
13.29
-1.45%
 
LEO-USD UNUS SED LEO USD
5.84
+1.18%
 
DAI-USD Dai USD
1.00
+0.02%
 
UNI7083-USD Uniswap USD
7.60
-3.33%
 
FDUSD-USD First Digital USD USD
1.00
-0.04%
 
ETC-USD Ethereum Classic USD
27.04
+3.84%
 
WHBAR-USD Wrapped HBAR USD
0.11
-7.07%
 
HBAR-USD Hedera USD
0.11
-8.52%
 
STX4847-USD Stacks USD
2.62
-1.20%
 
APT21794-USD Aptos USD
8.82
-1.27%
 
MNT27075-USD Mantle USD
1.10
-1.14%
 
BTCB-USD Bitcoin BEP2 USD
63,843.12
+0.65%
 
CRO-USD Cronos USD
0.13
+2.46%
 
XLM-USD Stellar USD
0.11
-0.35%
 
FIL-USD Filecoin USD
5.99
+1.04%
 
EZETH-USD Renzo Restaked ETH USD
3,082.75
+1.73%
 
ATOM-USD Cosmos USD
8.22
-0.45%
 
RNDR-USD Render USD
8.21
-2.02%
 
OKB-USD OKB USD
52.64
+0.31%
 
PEPE24478-USD Pepe USD
0.00
-3.66%
 
IMX10603-USD Immutable USD
2.05
-0.12%
 
WIF-USD dogwifhat USD
2.94
-0.89%
 
WBETH-USD Wrapped Beacon ETH USD
3,236.53
+0.15%
 
TAO22974-USD Bittensor USD
435.33
-4.08%
 
VET-USD VeChain USD
0.04
-0.28%
 
ARB11841-USD Arbitrum USD
1.07
-1.50%
 
KAS-USD Kaspa USD
0.12
+0.37%
 
MKR-USD Maker USD
2,862.83
+0.57%
 
WEETH-USD Wrapped eETH USD
3,245.89
+0.53%
 
GRT6719-USD The Graph USD
0.26
-2.43%
 
OP-USD Optimism USD
2.34
-2.42%
 
THETA-USD Theta Network USD
2.42
+0.25%
 
INJ-USD Injective USD
25.64
-1.66%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
XMR-USD Monero USD
121.57
+2.05%
 
AR-USD Arweave USD
32.11
+2.99%
 
FTM-USD Fantom USD
0.73
-0.88%
 
CORE23254-USD Core USD
2.22
-4.49%
 
TIA22861-USD Celestia USD
10.39
-2.13%
 
FET-USD Fetch.ai USD
2.19
-3.20%
 
RUNE-USD THORChain USD
5.34
-1.49%
 
RETH-USD Rocket Pool ETH USD
3,469.21
+0.23%
 
LDO-USD Lido DAO USD
1.97
-1.70%
 
FLOKI-USD FLOKI USD
0.00
-3.35%
 
BONK-USD Bonk USD
0.00
-1.15%
 
SEI-USD Sei USD
0.59
-3.15%
 
BGB-USD Bitget Token USD
1.18
+0.00%
 
ALGO-USD Algorand USD
0.20
-2.92%
 
ZBU-USD Zeebu USD
4.69
-1.96%
 
SUI20947-USD Sui USD
1.17
-3.24%
 
BEAM28298-USD Beam USD
0.03
-2.16%
 
GALA-USD Gala USD
0.05
-1.58%
 
JUP29210-USD Jupiter USD
1.01
-1.79%
 
FLOW-USD Flow USD
0.91
-0.67%
 
AAVE-USD Aave USD
89.90
-0.09%
 
PENDLE-USD Pendle USD
5.48
-7.72%
 
NEO-USD Neo USD
18.35
+4.55%
 
QNT-USD Quant USD
107.40
-0.15%
 
BSV-USD Bitcoin SV USD
65.66
-0.70%
 
BTT-USD BitTorrent(New) USD
0.00
+5.03%
 
FLR-USD Flare USD
0.03
+1.05%
 
ENA-USD Ethena USD
0.82
-3.64%
 
AGIX-USD SingularityNET USD
0.89
-4.18%
 
VBNB-USD Venus BNB USD
13.37
+3.90%
 
ONDO-USD Ondo USD
0.78
-3.60%
 
AKT-USD Akash Network USD
4.65
-1.12%
 
W-USD Wormhole USD
0.59
-3.36%
 
AXS-USD Axie Infinity USD
7.23
-0.74%
 
CHZ-USD Chiliz USD
0.12
+1.10%
 
XEC-USD eCash USD
0.00
+2.93%
 
SAND-USD The Sandbox USD
0.45
+0.29%
 
DYDX-USD dYdX (Native) USD
2.15
-3.07%
 
XTZ-USD Tezos USD
1.00
+0.04%
 
KCS-USD KuCoin Token USD
10.08
+1.29%
 
CFX-USD Conflux USD
0.24
-4.55%
 
SNX-USD Synthetix USD
2.90
+1.49%
 
WLD-USD Worldcoin USD
4.70
-0.76%