CCC - CoinMarketCap USD

Gamium USD (GMM-USD)

0.00 -0.00 (-11.48%)
As of 7:13 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.000859 0.000862 0.000749 0.000756 0.000756 695,213
Apr 25, 2024 0.000893 0.000894 0.000845 0.000859 0.000859 333,619
Apr 24, 2024 0.000957 0.000963 0.000881 0.000894 0.000894 555,494
Apr 23, 2024 0.001042 0.001048 0.000955 0.000969 0.000969 668,240
Apr 22, 2024 0.000935 0.001132 0.000926 0.001042 0.001042 2,087,973
Apr 21, 2024 0.000924 0.000940 0.000910 0.000920 0.000920 410,356
Apr 20, 2024 0.000954 0.000963 0.000917 0.000926 0.000926 422,078
Apr 19, 2024 0.000920 0.000962 0.000887 0.000954 0.000954 543,039
Apr 18, 2024 0.000874 0.000943 0.000860 0.000925 0.000925 566,160
Apr 17, 2024 0.000880 0.000908 0.000865 0.000877 0.000877 425,168
Apr 16, 2024 0.000886 0.000903 0.000851 0.000879 0.000879 529,866
Apr 15, 2024 0.000836 0.000943 0.000827 0.000865 0.000865 922,655
Apr 14, 2024 0.000818 0.000824 0.000751 0.000823 0.000823 452,514
Apr 13, 2024 0.000825 0.000867 0.000775 0.000818 0.000818 570,105
Apr 12, 2024 0.000924 0.000959 0.000826 0.000830 0.000830 721,961
Apr 11, 2024 0.000944 0.000946 0.000912 0.000925 0.000925 292,486
Apr 10, 2024 0.000944 0.000955 0.000907 0.000944 0.000944 597,308
Apr 9, 2024 0.000998 0.000999 0.000935 0.000947 0.000947 395,012
Apr 8, 2024 0.000942 0.001012 0.000939 0.000994 0.000994 579,068
Apr 7, 2024 0.000921 0.000958 0.000915 0.000942 0.000942 476,642
Apr 6, 2024 0.000899 0.000926 0.000882 0.000921 0.000921 451,417
Apr 5, 2024 0.000940 0.000943 0.000884 0.000888 0.000888 383,878
Apr 4, 2024 0.000981 0.000990 0.000925 0.000940 0.000940 616,304
Apr 3, 2024 0.000911 0.000982 0.000906 0.000980 0.000980 466,848
Apr 2, 2024 0.001007 0.001018 0.000908 0.000911 0.000911 510,417
Apr 1, 2024 0.001125 0.001142 0.000984 0.001008 0.001008 861,647
Mar 31, 2024 0.000931 0.001138 0.000928 0.001125 0.001125 1,556,969
Mar 30, 2024 0.000855 0.000938 0.000847 0.000931 0.000931 558,234
Mar 29, 2024 0.000841 0.000868 0.000838 0.000854 0.000854 429,525
Mar 28, 2024 0.000852 0.000896 0.000812 0.000840 0.000840 794,283
Mar 27, 2024 0.000777 0.000920 0.000757 0.000852 0.000852 771,885
Mar 26, 2024 0.000836 0.000859 0.000762 0.000777 0.000777 744,673
Mar 25, 2024 0.000727 0.000850 0.000725 0.000836 0.000836 720,523
Mar 24, 2024 0.000729 0.000734 0.000669 0.000728 0.000728 557,994
Mar 23, 2024 0.000688 0.000737 0.000687 0.000729 0.000729 379,183
Mar 22, 2024 0.000709 0.000743 0.000675 0.000688 0.000688 574,611
Mar 21, 2024 0.000730 0.000731 0.000673 0.000709 0.000709 730,150
Mar 20, 2024 0.000780 0.000781 0.000700 0.000730 0.000730 740,110
Mar 19, 2024 0.000891 0.000894 0.000728 0.000780 0.000780 1,190,572
Mar 18, 2024 0.000915 0.000979 0.000893 0.000895 0.000895 750,164
Mar 17, 2024 0.000885 0.000916 0.000848 0.000914 0.000914 620,070
Mar 16, 2024 0.000994 0.000996 0.000883 0.000886 0.000886 523,036
Mar 15, 2024 0.001039 0.001043 0.000969 0.000994 0.000994 605,351
Mar 14, 2024 0.001034 0.001053 0.000943 0.001039 0.001039 819,982
Mar 13, 2024 0.001106 0.001119 0.001000 0.001034 0.001034 762,903
Mar 12, 2024 0.001135 0.001149 0.001059 0.001106 0.001106 780,966
Mar 11, 2024 0.001112 0.001272 0.001057 0.001135 0.001135 1,476,049
Mar 10, 2024 0.000882 0.001194 0.000878 0.001112 0.001112 2,295,211
Mar 9, 2024 0.000816 0.000886 0.000774 0.000882 0.000882 949,193
Mar 8, 2024 0.000835 0.000835 0.000776 0.000816 0.000816 699,581
Mar 7, 2024 0.000700 0.000893 0.000691 0.000835 0.000835 1,319,430
Mar 6, 2024 0.000679 0.000710 0.000678 0.000700 0.000700 406,236
Mar 5, 2024 0.000747 0.000758 0.000674 0.000679 0.000679 707,563
Mar 4, 2024 0.000744 0.000781 0.000740 0.000746 0.000746 1,130,029
Mar 3, 2024 0.000743 0.000753 0.000735 0.000744 0.000744 627,133
Mar 2, 2024 0.000747 0.000759 0.000741 0.000743 0.000743 547,576
Mar 1, 2024 0.000734 0.000757 0.000734 0.000747 0.000747 509,963
Feb 29, 2024 0.000758 0.000768 0.000734 0.000734 0.000734 587,825
Feb 28, 2024 0.000733 0.000765 0.000727 0.000759 0.000759 769,133
Feb 27, 2024 0.000744 0.000747 0.000727 0.000733 0.000733 637,967
Feb 26, 2024 0.000749 0.000757 0.000725 0.000744 0.000744 603,030
Feb 25, 2024 0.000764 0.000766 0.000741 0.000749 0.000749 535,560
Feb 24, 2024 0.000746 0.000783 0.000741 0.000763 0.000763 709,821
Feb 23, 2024 0.000713 0.000748 0.000700 0.000746 0.000746 931,224
Feb 22, 2024 0.000714 0.000724 0.000702 0.000713 0.000713 425,533
Feb 21, 2024 0.000703 0.000730 0.000701 0.000714 0.000714 659,541
Feb 20, 2024 0.000681 0.000715 0.000679 0.000703 0.000703 720,337
Feb 19, 2024 0.000680 0.000688 0.000672 0.000680 0.000680 428,443
Feb 18, 2024 0.000655 0.000681 0.000655 0.000679 0.000679 262,246
Feb 17, 2024 0.000664 0.000676 0.000655 0.000655 0.000655 295,732
Feb 16, 2024 0.000656 0.000685 0.000655 0.000664 0.000664 505,021
Feb 15, 2024 0.000647 0.000661 0.000641 0.000656 0.000656 263,213
Feb 14, 2024 0.000623 0.000652 0.000610 0.000647 0.000647 297,145
Feb 13, 2024 0.000654 0.000662 0.000611 0.000624 0.000624 395,431
Feb 12, 2024 0.000632 0.000657 0.000615 0.000655 0.000655 361,963
Feb 11, 2024 0.000652 0.000652 0.000626 0.000632 0.000632 280,920
Feb 10, 2024 0.000668 0.000683 0.000646 0.000653 0.000653 307,306
Feb 9, 2024 0.000637 0.000685 0.000635 0.000668 0.000668 357,189
Feb 8, 2024 0.000650 0.000659 0.000634 0.000637 0.000637 287,990
Feb 7, 2024 0.000630 0.000652 0.000623 0.000650 0.000650 278,365
Feb 6, 2024 0.000640 0.000658 0.000629 0.000630 0.000630 344,212
Feb 5, 2024 0.000612 0.000640 0.000610 0.000640 0.000640 312,649
Feb 4, 2024 0.000614 0.000624 0.000609 0.000612 0.000612 321,505
Feb 3, 2024 0.000629 0.000634 0.000611 0.000614 0.000614 258,267
Feb 2, 2024 0.000640 0.000647 0.000617 0.000629 0.000629 272,630
Feb 1, 2024 0.000600 0.000647 0.000599 0.000640 0.000640 334,985
Jan 31, 2024 0.000700 0.000701 0.000600 0.000600 0.000600 607,167
Jan 30, 2024 0.000792 0.000815 0.000682 0.000700 0.000700 664,300
Jan 29, 2024 0.000732 0.000799 0.000723 0.000792 0.000792 556,957
Jan 28, 2024 0.000723 0.000741 0.000696 0.000732 0.000732 439,329
Jan 27, 2024 0.000732 0.000742 0.000713 0.000722 0.000722 297,199
Jan 26, 2024 0.000666 0.000737 0.000664 0.000732 0.000732 533,925
Jan 25, 2024 0.000680 0.000694 0.000643 0.000668 0.000668 416,042
Jan 24, 2024 0.000693 0.000717 0.000655 0.000680 0.000680 627,457
Jan 23, 2024 0.000617 0.000792 0.000615 0.000693 0.000693 2,364,722
Jan 22, 2024 0.000578 0.000683 0.000575 0.000617 0.000617 1,810,782
Jan 21, 2024 0.000565 0.000579 0.000564 0.000577 0.000577 303,515
Jan 20, 2024 0.000563 0.000573 0.000561 0.000565 0.000565 288,436
Jan 19, 2024 0.000563 0.000573 0.000546 0.000563 0.000563 859,833
Jan 18, 2024 0.000602 0.000607 0.000556 0.000563 0.000563 1,024,002
Jan 17, 2024 0.000594 0.000607 0.000581 0.000602 0.000602 886,597
Jan 16, 2024 0.000613 0.000618 0.000580 0.000594 0.000594 635,490
Jan 15, 2024 0.000528 0.000615 0.000525 0.000613 0.000613 620,977
Jan 14, 2024 0.000558 0.000561 0.000525 0.000528 0.000528 363,741
Jan 13, 2024 0.000554 0.000559 0.000538 0.000558 0.000558 390,684
Jan 12, 2024 0.000595 0.000598 0.000540 0.000554 0.000554 468,541
Jan 11, 2024 0.000562 0.000615 0.000558 0.000595 0.000595 722,991
Jan 10, 2024 0.000512 0.000562 0.000510 0.000562 0.000562 496,422
Jan 9, 2024 0.000534 0.000545 0.000512 0.000512 0.000512 404,180
Jan 8, 2024 0.000515 0.000543 0.000500 0.000534 0.000534 389,166
Jan 7, 2024 0.000543 0.000546 0.000515 0.000515 0.000515 322,128
Jan 6, 2024 0.000534 0.000550 0.000526 0.000543 0.000543 295,328
Jan 5, 2024 0.000547 0.000575 0.000533 0.000534 0.000534 647,007
Jan 4, 2024 0.000553 0.000556 0.000528 0.000547 0.000547 1,034,893
Jan 3, 2024 0.000580 0.000593 0.000540 0.000553 0.000553 711,451
Jan 2, 2024 0.000580 0.000595 0.000574 0.000580 0.000580 564,088
Jan 1, 2024 0.000597 0.000597 0.000575 0.000581 0.000581 276,948
Dec 31, 2023 0.000608 0.000618 0.000590 0.000597 0.000597 307,725
Dec 30, 2023 0.000595 0.000620 0.000591 0.000608 0.000608 324,085
Dec 29, 2023 0.000598 0.000617 0.000584 0.000595 0.000595 1,036,617
Dec 28, 2023 0.000609 0.000618 0.000595 0.000598 0.000598 829,073
Dec 27, 2023 0.000621 0.000624 0.000587 0.000609 0.000609 922,064
Dec 26, 2023 0.000588 0.000638 0.000588 0.000621 0.000621 789,100
Dec 25, 2023 0.000594 0.000598 0.000574 0.000588 0.000588 803,695
Dec 24, 2023 0.000610 0.000614 0.000591 0.000594 0.000594 353,790
Dec 23, 2023 0.000623 0.000648 0.000603 0.000610 0.000610 481,756
Dec 22, 2023 0.000645 0.000645 0.000594 0.000623 0.000623 1,459,646
Dec 21, 2023 0.000728 0.000735 0.000628 0.000645 0.000645 1,546,268
Dec 20, 2023 0.000713 0.000742 0.000703 0.000728 0.000728 716,407
Dec 19, 2023 0.000825 0.000833 0.000713 0.000713 0.000713 764,550
Dec 18, 2023 0.000792 0.000838 0.000713 0.000825 0.000825 1,074,768
Dec 17, 2023 0.000785 0.000908 0.000681 0.000792 0.000792 4,037,160
Dec 16, 2023 0.000581 0.000933 0.000579 0.000785 0.000785 4,769,126
Dec 15, 2023 0.000598 0.000599 0.000563 0.000581 0.000581 424,325
Dec 14, 2023 0.000583 0.000601 0.000568 0.000598 0.000598 348,248
Dec 13, 2023 0.000572 0.000585 0.000559 0.000583 0.000583 413,373
Dec 12, 2023 0.000604 0.000607 0.000570 0.000573 0.000573 471,234
Dec 11, 2023 0.000628 0.000628 0.000586 0.000604 0.000604 404,380
Dec 10, 2023 0.000616 0.000637 0.000608 0.000631 0.000631 380,332
Dec 9, 2023 0.000636 0.000636 0.000605 0.000616 0.000616 635,241
Dec 8, 2023 0.000648 0.000656 0.000632 0.000635 0.000635 406,275
Dec 7, 2023 0.000644 0.000669 0.000641 0.000648 0.000648 315,317
Dec 6, 2023 0.000649 0.000662 0.000640 0.000644 0.000644 315,374
Dec 5, 2023 0.000637 0.000668 0.000629 0.000649 0.000649 435,511
Dec 4, 2023 0.000653 0.000657 0.000637 0.000637 0.000637 387,617
Dec 3, 2023 0.000656 0.000678 0.000650 0.000653 0.000653 283,542
Dec 2, 2023 0.000664 0.000667 0.000651 0.000656 0.000656 290,386
Dec 1, 2023 0.000688 0.000690 0.000651 0.000664 0.000664 345,700
Nov 30, 2023 0.000689 0.000780 0.000668 0.000688 0.000688 1,012,145
Nov 29, 2023 0.000664 0.000690 0.000663 0.000689 0.000689 321,975
Nov 28, 2023 0.000662 0.000668 0.000651 0.000665 0.000665 219,474
Nov 27, 2023 0.000674 0.000676 0.000651 0.000662 0.000662 343,014
Nov 26, 2023 0.000689 0.000689 0.000663 0.000675 0.000675 301,433
Nov 25, 2023 0.000654 0.000689 0.000648 0.000689 0.000689 354,777
Nov 24, 2023 0.000621 0.000660 0.000617 0.000654 0.000654 468,219
Nov 23, 2023 0.000612 0.000649 0.000612 0.000621 0.000621 306,744
Nov 22, 2023 0.000569 0.000621 0.000568 0.000612 0.000612 355,332
Nov 21, 2023 0.000610 0.000629 0.000569 0.000569 0.000569 404,903
Nov 20, 2023 0.000600 0.000632 0.000599 0.000610 0.000610 434,888
Nov 19, 2023 0.000601 0.000608 0.000593 0.000600 0.000600 280,353
Nov 18, 2023 0.000619 0.000622 0.000598 0.000601 0.000601 337,295
Nov 17, 2023 0.000636 0.000647 0.000608 0.000619 0.000619 514,607
Nov 16, 2023 0.000711 0.000719 0.000633 0.000636 0.000636 412,792
Nov 15, 2023 0.000680 0.000721 0.000678 0.000711 0.000711 419,039
Nov 14, 2023 0.000728 0.000728 0.000664 0.000680 0.000680 383,496
Nov 13, 2023 0.000703 0.000738 0.000703 0.000728 0.000728 627,636
Nov 12, 2023 0.000680 0.000704 0.000670 0.000703 0.000703 400,960
Nov 11, 2023 0.000668 0.000701 0.000664 0.000680 0.000680 587,656
Nov 10, 2023 0.000665 0.000672 0.000648 0.000668 0.000668 533,306
Nov 9, 2023 0.000677 0.000687 0.000649 0.000665 0.000665 488,864
Nov 8, 2023 0.000641 0.000677 0.000624 0.000677 0.000677 487,710
Nov 7, 2023 0.000628 0.000659 0.000617 0.000641 0.000641 497,069
Nov 6, 2023 0.000643 0.000704 0.000625 0.000628 0.000628 1,279,631
Nov 5, 2023 0.000527 0.000660 0.000519 0.000643 0.000643 1,072,399
Nov 4, 2023 0.000519 0.000527 0.000515 0.000527 0.000527 266,732
Nov 3, 2023 0.000527 0.000527 0.000510 0.000519 0.000519 277,482
Nov 2, 2023 0.000547 0.000556 0.000526 0.000527 0.000527 363,925
Nov 1, 2023 0.000499 0.000547 0.000498 0.000547 0.000547 495,512
Oct 31, 2023 0.000489 0.000510 0.000487 0.000499 0.000499 365,302
Oct 30, 2023 0.000491 0.000495 0.000474 0.000489 0.000489 260,354
Oct 29, 2023 0.000467 0.000491 0.000460 0.000491 0.000491 243,114
Oct 28, 2023 0.000471 0.000487 0.000466 0.000466 0.000466 232,741
Oct 27, 2023 0.000452 0.000473 0.000450 0.000471 0.000471 206,577
Oct 26, 2023 0.000483 0.000502 0.000450 0.000452 0.000452 409,913
Oct 25, 2023 0.000466 0.000511 0.000465 0.000483 0.000483 463,232
Oct 24, 2023 0.000441 0.000467 0.000440 0.000466 0.000466 317,194
Oct 23, 2023 0.000423 0.000442 0.000422 0.000441 0.000441 267,590
Oct 22, 2023 0.000410 0.000426 0.000410 0.000422 0.000422 198,427
Oct 21, 2023 0.000401 0.000419 0.000401 0.000410 0.000410 180,520
Oct 20, 2023 0.000384 0.000402 0.000383 0.000401 0.000401 211,220
Oct 19, 2023 0.000389 0.000393 0.000384 0.000384 0.000384 156,310
Oct 18, 2023 0.000393 0.000393 0.000384 0.000389 0.000389 147,009
Oct 17, 2023 0.000394 0.000400 0.000389 0.000393 0.000393 156,998
Oct 16, 2023 0.000405 0.000408 0.000394 0.000394 0.000394 190,699
Oct 15, 2023 0.000389 0.000405 0.000387 0.000405 0.000405 193,953
Oct 14, 2023 0.000383 0.000389 0.000380 0.000389 0.000389 145,706
Oct 13, 2023 0.000386 0.000387 0.000377 0.000383 0.000383 168,094
Oct 12, 2023 0.000399 0.000399 0.000379 0.000386 0.000386 178,468
Oct 11, 2023 0.000391 0.000400 0.000391 0.000399 0.000399 158,644
Oct 10, 2023 0.000413 0.000413 0.000390 0.000391 0.000391 185,237
Oct 9, 2023 0.000434 0.000435 0.000399 0.000413 0.000413 313,559
Oct 8, 2023 0.000445 0.000445 0.000434 0.000434 0.000434 142,188
Oct 7, 2023 0.000456 0.000456 0.000445 0.000445 0.000445 141,865
Oct 6, 2023 0.000431 0.000464 0.000427 0.000456 0.000456 194,720
Oct 5, 2023 0.000430 0.000436 0.000428 0.000431 0.000431 173,145
Oct 4, 2023 0.000432 0.000444 0.000428 0.000430 0.000430 239,943
Oct 3, 2023 0.000422 0.000437 0.000421 0.000432 0.000432 241,959
Oct 2, 2023 0.000433 0.000435 0.000413 0.000422 0.000422 275,681
Oct 1, 2023 0.000443 0.000444 0.000432 0.000433 0.000433 189,656
Sep 30, 2023 0.000457 0.000460 0.000438 0.000443 0.000443 179,108
Sep 29, 2023 0.000447 0.000464 0.000430 0.000457 0.000457 267,393
Sep 28, 2023 0.000460 0.000467 0.000447 0.000447 0.000447 274,375
Sep 27, 2023 0.000447 0.000455 0.000423 0.000455 0.000455 506,456
Sep 26, 2023 0.000521 0.000545 0.000447 0.000447 0.000447 528,155
Sep 25, 2023 0.000533 0.000537 0.000509 0.000521 0.000521 380,326
Sep 24, 2023 0.000542 0.000545 0.000508 0.000533 0.000533 275,737
Sep 23, 2023 0.000504 0.000542 0.000499 0.000542 0.000542 251,445
Sep 22, 2023 0.000514 0.000514 0.000493 0.000504 0.000504 307,079
Sep 21, 2023 0.000465 0.000558 0.000465 0.000513 0.000513 1,144,450
Sep 20, 2023 0.000458 0.000465 0.000454 0.000465 0.000465 230,058
Sep 19, 2023 0.000420 0.000460 0.000417 0.000458 0.000458 376,101
Sep 18, 2023 0.000409 0.000421 0.000406 0.000420 0.000420 205,339
Sep 17, 2023 0.000430 0.000431 0.000409 0.000409 0.000409 227,472
Sep 16, 2023 0.000446 0.000448 0.000425 0.000431 0.000431 322,661
Sep 15, 2023 0.000416 0.000447 0.000404 0.000446 0.000446 518,187
Sep 14, 2023 0.000392 0.000416 0.000384 0.000416 0.000416 281,952
Sep 13, 2023 0.000366 0.000399 0.000365 0.000392 0.000392 274,941
Sep 12, 2023 0.000366 0.000380 0.000364 0.000366 0.000366 259,531
Sep 11, 2023 0.000363 0.000376 0.000362 0.000366 0.000366 198,742
Sep 10, 2023 0.000364 0.000365 0.000360 0.000363 0.000363 118,017
Sep 9, 2023 0.000359 0.000364 0.000352 0.000364 0.000364 153,863
Sep 8, 2023 0.000381 0.000381 0.000358 0.000359 0.000359 336,920
Sep 7, 2023 0.000394 0.000398 0.000381 0.000381 0.000381 233,880
Sep 6, 2023 0.000395 0.000397 0.000389 0.000394 0.000394 185,115
Sep 5, 2023 0.000392 0.000396 0.000389 0.000395 0.000395 124,466
Sep 4, 2023 0.000405 0.000405 0.000391 0.000392 0.000392 155,945
Sep 3, 2023 0.000411 0.000415 0.000404 0.000405 0.000405 125,506
Sep 2, 2023 0.000406 0.000416 0.000405 0.000411 0.000411 113,803
Sep 1, 2023 0.000435 0.000435 0.000397 0.000406 0.000406 226,062
Aug 31, 2023 0.000450 0.000450 0.000432 0.000435 0.000435 182,674
Aug 30, 2023 0.000460 0.000461 0.000447 0.000450 0.000450 173,916
Aug 29, 2023 0.000473 0.000473 0.000452 0.000460 0.000460 302,256
Aug 28, 2023 0.000475 0.000491 0.000457 0.000473 0.000473 424,889
Aug 27, 2023 0.000472 0.000480 0.000470 0.000475 0.000475 154,348
Aug 26, 2023 0.000482 0.000483 0.000470 0.000472 0.000472 226,657
Aug 25, 2023 0.000497 0.000497 0.000482 0.000482 0.000482 278,120
Aug 24, 2023 0.000517 0.000517 0.000494 0.000497 0.000497 272,308
Aug 23, 2023 0.000500 0.000518 0.000495 0.000517 0.000517 260,796
Aug 22, 2023 0.000511 0.000513 0.000496 0.000499 0.000499 232,901
Aug 21, 2023 0.000508 0.000518 0.000507 0.000511 0.000511 216,116
Aug 20, 2023 0.000514 0.000519 0.000508 0.000508 0.000508 206,925
Aug 19, 2023 0.000507 0.000544 0.000507 0.000514 0.000514 325,949
Aug 18, 2023 0.000479 0.000525 0.000478 0.000507 0.000507 477,553
Aug 17, 2023 0.000546 0.000546 0.000471 0.000479 0.000479 428,679
Aug 16, 2023 0.000562 0.000562 0.000528 0.000547 0.000547 222,487
Aug 15, 2023 0.000592 0.000595 0.000562 0.000562 0.000562 254,810
Aug 14, 2023 0.000562 0.000596 0.000560 0.000592 0.000592 266,521
Aug 13, 2023 0.000569 0.000569 0.000559 0.000562 0.000562 149,899
Aug 12, 2023 0.000564 0.000569 0.000562 0.000569 0.000569 157,173
Aug 11, 2023 0.000568 0.000571 0.000564 0.000564 0.000564 118,575
Aug 10, 2023 0.000561 0.000571 0.000548 0.000568 0.000568 258,757
Aug 9, 2023 0.000567 0.000574 0.000550 0.000561 0.000561 229,745
Aug 8, 2023 0.000553 0.000568 0.000548 0.000567 0.000567 276,651
Aug 7, 2023 0.000580 0.000584 0.000553 0.000553 0.000553 195,751
Aug 6, 2023 0.000565 0.000607 0.000563 0.000580 0.000580 275,710
Aug 5, 2023 0.000565 0.000566 0.000551 0.000565 0.000565 153,365
Aug 4, 2023 0.000582 0.000582 0.000565 0.000565 0.000565 139,115
Aug 3, 2023 0.000599 0.000600 0.000575 0.000582 0.000582 165,620
Aug 2, 2023 0.000597 0.000618 0.000588 0.000599 0.000599 239,753
Aug 1, 2023 0.000607 0.000612 0.000590 0.000598 0.000598 301,619
Jul 31, 2023 0.000646 0.000646 0.000598 0.000607 0.000607 291,699
Jul 30, 2023 0.000654 0.000665 0.000646 0.000646 0.000646 177,455
Jul 29, 2023 0.000654 0.000667 0.000652 0.000654 0.000654 160,763
Jul 28, 2023 0.000680 0.000680 0.000647 0.000654 0.000654 300,106
Jul 27, 2023 0.000668 0.000698 0.000653 0.000680 0.000680 371,529
Jul 26, 2023 0.000679 0.000701 0.000662 0.000668 0.000668 343,348
Jul 25, 2023 0.000739 0.000741 0.000679 0.000679 0.000679 365,599
Jul 24, 2023 0.000769 0.000769 0.000722 0.000739 0.000739 226,606
Jul 23, 2023 0.000771 0.000820 0.000769 0.000769 0.000769 387,136
Jul 22, 2023 0.000740 0.000782 0.000732 0.000771 0.000771 446,418
Jul 21, 2023 0.000785 0.000785 0.000737 0.000741 0.000741 284,208
Jul 20, 2023 0.000774 0.000827 0.000774 0.000785 0.000785 622,788
Jul 19, 2023 0.000733 0.000781 0.000726 0.000781 0.000781 259,169
Jul 18, 2023 0.000752 0.000762 0.000733 0.000733 0.000733 193,105
Jul 17, 2023 0.000813 0.000842 0.000749 0.000752 0.000752 432,377
Jul 16, 2023 0.000746 0.000881 0.000746 0.000813 0.000813 1,331,288
Jul 15, 2023 0.000720 0.000749 0.000712 0.000746 0.000746 258,770
Jul 14, 2023 0.000708 0.000760 0.000704 0.000720 0.000720 361,449
Jul 13, 2023 0.000706 0.000718 0.000703 0.000708 0.000708 288,100
Jul 12, 2023 0.000689 0.000718 0.000689 0.000706 0.000706 211,598
Jul 11, 2023 0.000688 0.000690 0.000681 0.000690 0.000690 166,386
Jul 10, 2023 0.000688 0.000689 0.000680 0.000688 0.000688 145,536
Jul 9, 2023 0.000704 0.000704 0.000688 0.000688 0.000688 128,647
Jul 8, 2023 0.000699 0.000709 0.000695 0.000704 0.000704 206,744
Jul 7, 2023 0.000714 0.000714 0.000688 0.000699 0.000699 180,927
Jul 6, 2023 0.000720 0.000721 0.000697 0.000714 0.000714 234,731
Jul 5, 2023 0.000687 0.000725 0.000686 0.000720 0.000720 408,349
Jul 4, 2023 0.000700 0.000714 0.000682 0.000687 0.000687 265,612
Jul 3, 2023 0.000695 0.000740 0.000692 0.000737 0.000737 253,502
Jul 2, 2023 0.000724 0.000724 0.000689 0.000695 0.000695 193,669
Jul 1, 2023 0.000721 0.000742 0.000712 0.000720 0.000720 258,161
Jun 30, 2023 0.000721 0.000750 0.000701 0.000721 0.000721 242,206
Jun 29, 2023 0.000708 0.000738 0.000696 0.000721 0.000721 252,332
Jun 28, 2023 0.000728 0.000753 0.000695 0.000708 0.000708 216,222
Jun 27, 2023 0.000765 0.000772 0.000724 0.000728 0.000728 475,026
Jun 26, 2023 0.000751 0.000830 0.000749 0.000765 0.000765 563,121
Jun 25, 2023 0.000689 0.000814 0.000689 0.000751 0.000751 809,766
Jun 24, 2023 0.000719 0.000720 0.000689 0.000689 0.000689 225,178
Jun 23, 2023 0.000702 0.000726 0.000692 0.000719 0.000719 275,304
Jun 22, 2023 0.000736 0.000745 0.000666 0.000702 0.000702 483,572
Jun 21, 2023 0.000732 0.000761 0.000713 0.000736 0.000736 830,080
Jun 20, 2023 0.000784 0.000784 0.000725 0.000732 0.000732 455,520
Jun 19, 2023 0.000753 0.000788 0.000746 0.000784 0.000784 301,826
Jun 18, 2023 0.000786 0.000787 0.000746 0.000753 0.000753 301,481
Jun 17, 2023 0.000803 0.000805 0.000786 0.000786 0.000786 239,100
Jun 16, 2023 0.000817 0.000825 0.000794 0.000803 0.000803 380,146
Jun 15, 2023 0.000800 0.000824 0.000787 0.000817 0.000817 399,433
Jun 14, 2023 0.000859 0.000865 0.000794 0.000800 0.000800 454,638
Jun 13, 2023 0.000858 0.000924 0.000857 0.000859 0.000859 752,362
Jun 12, 2023 0.000828 0.000859 0.000794 0.000858 0.000858 342,049
Jun 11, 2023 0.000794 0.000835 0.000794 0.000828 0.000828 262,306
Jun 10, 2023 0.000923 0.000923 0.000786 0.000794 0.000794 719,113
Jun 9, 2023 0.000963 0.000970 0.000920 0.000923 0.000923 261,192
Jun 8, 2023 0.000932 0.000972 0.000915 0.000963 0.000963 451,899
Jun 7, 2023 0.001002 0.001003 0.000932 0.000932 0.000932 436,358
Jun 6, 2023 0.001004 0.001009 0.000953 0.001001 0.001001 395,567
Jun 5, 2023 0.001081 0.001100 0.000982 0.001004 0.001004 802,767
Jun 4, 2023 0.001106 0.001107 0.001073 0.001081 0.001081 468,474
Jun 3, 2023 0.001127 0.001133 0.001105 0.001106 0.001106 418,271
Jun 2, 2023 0.001137 0.001138 0.001089 0.001128 0.001128 513,926
Jun 1, 2023 0.001180 0.001189 0.001136 0.001137 0.001137 452,733
May 31, 2023 0.001257 0.001257 0.001165 0.001180 0.001180 690,097
May 30, 2023 0.001207 0.001283 0.001188 0.001257 0.001257 1,043,261
May 29, 2023 0.001315 0.001318 0.001203 0.001207 0.001207 638,668
May 28, 2023 0.001263 0.001316 0.001251 0.001315 0.001315 630,580
May 27, 2023 0.001204 0.001264 0.001192 0.001263 0.001263 672,595
May 26, 2023 0.001136 0.001211 0.001134 0.001204 0.001204 1,034,333
May 25, 2023 0.001092 0.001130 0.001078 0.001130 0.001130 469,532
May 24, 2023 0.001170 0.001170 0.001070 0.001092 0.001092 746,578
May 23, 2023 0.001333 0.001441 0.001153 0.001170 0.001170 2,735,906
May 22, 2023 0.001409 0.001409 0.001203 0.001333 0.001333 2,225,765
May 21, 2023 0.001502 0.001546 0.001390 0.001409 0.001409 1,596,171
May 20, 2023 0.001388 0.001559 0.001348 0.001496 0.001496 2,307,474
May 19, 2023 0.001210 0.001422 0.001131 0.001387 0.001387 2,843,563
May 18, 2023 0.000984 0.001274 0.000982 0.001210 0.001210 2,626,202
May 17, 2023 0.001028 0.001030 0.000938 0.000984 0.000984 607,368
May 16, 2023 0.000958 0.001081 0.000958 0.001028 0.001028 857,031
May 15, 2023 0.000930 0.000972 0.000927 0.000958 0.000958 409,900
May 14, 2023 0.000881 0.000943 0.000880 0.000930 0.000930 526,908
May 13, 2023 0.000865 0.000883 0.000856 0.000881 0.000881 267,508
May 12, 2023 0.000852 0.000882 0.000838 0.000866 0.000866 540,032
May 11, 2023 0.000911 0.000912 0.000841 0.000852 0.000852 546,054
May 10, 2023 0.000889 0.000958 0.000832 0.000911 0.000911 986,347
May 9, 2023 0.000892 0.000893 0.000829 0.000889 0.000889 771,582
May 8, 2023 0.001000 0.001013 0.000880 0.000892 0.000892 746,510
May 7, 2023 0.001069 0.001071 0.000993 0.001000 0.001000 560,272
May 6, 2023 0.001111 0.001113 0.001032 0.001070 0.001070 666,202
May 5, 2023 0.001062 0.001146 0.000984 0.001111 0.001111 1,490,538
May 4, 2023 0.001212 0.001216 0.000997 0.001062 0.001062 1,149,616
May 3, 2023 0.001211 0.001293 0.001167 0.001212 0.001212 832,201
May 2, 2023 0.001184 0.001279 0.001181 0.001210 0.001210 794,566
May 1, 2023 0.001275 0.001284 0.001180 0.001184 0.001184 698,257
Apr 30, 2023 0.001325 0.001339 0.001268 0.001275 0.001275 982,740
Apr 29, 2023 0.001324 0.001657 0.001302 0.001325 0.001325 3,360,507
Apr 28, 2023 0.001103 0.001389 0.001103 0.001365 0.001365 2,998,473
Apr 27, 2023 0.001088 0.001112 0.001083 0.001103 0.001103 421,042
Apr 26, 2023 0.001132 0.001141 0.001084 0.001088 0.001088 462,159

Related Tickers

BTC-USD Bitcoin USD
63,965.52
-1.02%
 
ETH-USD Ethereum USD
3,146.16
-0.53%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
BNB-USD BNB USD
603.57
-2.09%
 
SOL-USD Solana USD
143.81
-2.79%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,144.56
-0.58%
 
XRP-USD XRP USD
0.53
-0.80%
 
DOGE-USD Dogecoin USD
0.15
-1.73%
 
TON11419-USD Toncoin USD
5.39
-2.06%
 
ADA-USD Cardano USD
0.47
-1.48%
 
SHIB-USD Shiba Inu USD
0.00
-2.22%
 
AVAX-USD Avalanche USD
35.00
-2.41%
 
TRX-USD TRON USD
0.12
+2.57%
 
WTRX-USD Wrapped TRON USD
0.12
+2.68%
 
WBTC-USD Wrapped Bitcoin USD
64,050.61
-0.89%
 
DOT-USD Polkadot USD
6.86
-1.12%
 
BCH-USD Bitcoin Cash USD
490.44
+2.32%
 
LINK-USD Chainlink USD
14.73
-0.17%
 
NEAR-USD NEAR Protocol USD
7.00
+0.51%
 
MATIC-USD Polygon USD
0.71
-1.47%
 
LTC-USD Litecoin USD
87.98
+4.00%
 
ICP-USD Internet Computer USD
13.30
-3.59%
 
DAI-USD Dai USD
1.00
+0.00%
 
LEO-USD UNUS SED LEO USD
5.77
-1.50%
 
UNI7083-USD Uniswap USD
7.66
-3.91%
 
FDUSD-USD First Digital USD USD
1.00
-0.02%
 
ETC-USD Ethereum Classic USD
27.72
+4.40%
 
WHBAR-USD Wrapped HBAR USD
0.11
-5.34%
 
HBAR-USD Hedera USD
0.11
-5.21%
 
STX4847-USD Stacks USD
2.66
-2.00%
 
APT21794-USD Aptos USD
8.89
-2.72%
 
MNT27075-USD Mantle USD
1.11
-2.87%
 
BTCB-USD Bitcoin BEP2 USD
64,005.40
-1.01%
 
CRO-USD Cronos USD
0.13
-0.90%
 
XLM-USD Stellar USD
0.11
-0.08%
 
FIL-USD Filecoin USD
6.04
+0.46%
 
EZETH-USD Renzo Restaked ETH USD
3,107.99
+0.36%
 
ATOM-USD Cosmos USD
8.31
-1.36%
 
RNDR-USD Render USD
8.23
-4.15%
 
OKB-USD OKB USD
52.69
-0.76%
 
PEPE24478-USD Pepe USD
0.00
-4.53%
 
IMX10603-USD Immutable USD
2.05
-1.48%
 
WIF-USD dogwifhat USD
2.97
-6.46%
 
WBETH-USD Wrapped Beacon ETH USD
3,258.70
-0.67%
 
TAO22974-USD Bittensor USD
434.97
-5.73%
 
VET-USD VeChain USD
0.04
-0.81%
 
ARB11841-USD Arbitrum USD
1.07
-2.67%
 
KAS-USD Kaspa USD
0.12
-0.67%
 
MKR-USD Maker USD
2,930.90
+2.95%
 
WEETH-USD Wrapped eETH USD
3,262.45
-0.56%
 
GRT6719-USD The Graph USD
0.26
-3.70%
 
OP-USD Optimism USD
2.35
-3.98%
 
INJ-USD Injective USD
25.91
-2.93%
 
THETA-USD Theta Network USD
2.41
-1.34%
 
USDE29470-USD Ethena USDe USD
1.00
-0.04%
 
XMR-USD Monero USD
120.39
-0.13%
 
CORE23254-USD Core USD
2.34
+0.88%
 
FTM-USD Fantom USD
0.73
-4.64%
 
AR-USD Arweave USD
31.13
-4.83%
 
TIA22861-USD Celestia USD
10.48
-4.60%
 
FET-USD Fetch.ai USD
2.20
-5.81%
 
RUNE-USD THORChain USD
5.43
-1.92%
 
RETH-USD Rocket Pool ETH USD
3,468.33
-0.76%
 
FLOKI-USD FLOKI USD
0.00
-3.09%
 
LDO-USD Lido DAO USD
1.97
-3.09%
 
BONK-USD Bonk USD
0.00
-9.05%
 
SEI-USD Sei USD
0.59
-8.62%
 
BGB-USD Bitget Token USD
1.18
-1.15%
 
ALGO-USD Algorand USD
0.20
-1.77%
 
ZBU-USD Zeebu USD
4.70
-1.58%
 
SUI20947-USD Sui USD
1.18
-4.04%
 
BEAM28298-USD Beam USD
0.03
-3.15%
 
GALA-USD Gala USD
0.05
-3.54%
 
JUP29210-USD Jupiter USD
1.02
-4.22%
 
FLOW-USD Flow USD
0.91
-2.23%
 
AAVE-USD Aave USD
90.96
-0.31%
 
NEO-USD Neo USD
18.94
+6.51%
 
BSV-USD Bitcoin SV USD
66.34
-1.58%
 
QNT-USD Quant USD
108.00
-1.68%
 
PENDLE-USD Pendle USD
5.39
-10.43%
 
BTT-USD BitTorrent(New) USD
0.00
+4.68%
 
FLR-USD Flare USD
0.03
+2.77%
 
ENA-USD Ethena USD
0.84
-5.30%
 
AGIX-USD SingularityNET USD
0.90
-6.26%
 
EGLD-USD MultiversX USD
42.78
+0.73%
 
ONDO-USD Ondo USD
0.79
-6.33%
 
AKT-USD Akash Network USD
4.63
-4.19%
 
W-USD Wormhole USD
0.60
-8.87%
 
AXS-USD Axie Infinity USD
7.31
-1.52%
 
CHZ-USD Chiliz USD
0.12
-2.70%
 
SAND-USD The Sandbox USD
0.46
-2.23%
 
XEC-USD eCash USD
0.00
+0.17%
 
DYDX-USD dYdX (Native) USD
2.17
-2.55%
 
XTZ-USD Tezos USD
1.01
-1.76%
 
KCS-USD KuCoin Token USD
10.08
+0.55%
 
SNX-USD Synthetix USD
2.92
-0.92%
 
CFX-USD Conflux USD
0.24
-6.72%
 
VBNB-USD Venus BNB USD
11.29
-12.33%
 
WLD-USD Worldcoin USD
4.75
-2.17%