CCC - CoinMarketCap USD

Huobi Token USD (HT-USD)

0.61 -0.01 (-1.67%)
As of 5:34 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.622447 0.633178 0.550644 0.610433 0.610433 1,038,086
Apr 18, 2024 0.613697 0.644190 0.169261 0.622449 0.622449 733,753
Apr 17, 2024 0.575647 0.660916 0.565660 0.613697 0.613697 1,152,945
Apr 16, 2024 0.566585 0.650401 0.528247 0.575647 0.575647 1,172,273
Apr 15, 2024 0.606898 0.685455 0.540446 0.566585 0.566585 1,211,968
Apr 14, 2024 0.585407 0.623047 0.548286 0.606898 0.606898 3,008,923
Apr 13, 2024 0.645236 0.701679 0.535637 0.585407 0.585407 1,593,046
Apr 12, 2024 0.757919 0.780072 0.626964 0.645236 0.645236 1,381,544
Apr 11, 2024 0.785295 0.796842 0.683157 0.757919 0.757919 1,681,986
Apr 10, 2024 0.812284 0.822082 0.766706 0.785295 0.785295 1,749,949
Apr 9, 2024 0.798659 0.871986 0.785826 0.812284 0.812284 1,860,092
Apr 8, 2024 0.770198 0.824261 0.756098 0.798659 0.798659 1,623,986
Apr 7, 2024 0.792292 0.811331 0.755543 0.770198 0.770198 1,641,889
Apr 6, 2024 0.757180 0.830954 0.745061 0.792292 0.792292 1,918,257
Apr 5, 2024 0.725978 0.775898 0.719520 0.757180 0.757180 2,908,465
Apr 4, 2024 0.760185 0.778642 0.701354 0.725978 0.725978 2,609,448
Apr 3, 2024 0.740325 0.796179 0.736684 0.760185 0.760185 2,821,403
Apr 2, 2024 0.787161 0.828370 0.733584 0.740325 0.740325 3,447,545
Apr 1, 2024 0.822071 0.885265 0.773611 0.787161 0.787161 2,531,210
Mar 31, 2024 0.788563 0.885756 0.764154 0.822071 0.822071 1,810,040
Mar 30, 2024 0.887621 0.898843 0.749873 0.788563 0.788563 2,036,728
Mar 29, 2024 0.876873 0.950412 0.843773 0.887621 0.887621 2,347,795
Mar 28, 2024 0.850445 0.887613 0.818065 0.876873 0.876873 3,086,546
Mar 27, 2024 0.882325 0.901620 0.842712 0.850445 0.850445 3,673,739
Mar 26, 2024 0.871790 0.905930 0.851828 0.882325 0.882325 4,656,090
Mar 25, 2024 0.835505 0.901492 0.799482 0.871790 0.871790 4,271,127
Mar 24, 2024 0.799808 0.849368 0.784607 0.835491 0.835491 2,916,325
Mar 23, 2024 0.747685 0.868780 0.740946 0.799808 0.799808 3,267,810
Mar 22, 2024 0.839291 0.857618 0.738017 0.747685 0.747685 4,573,123
Mar 21, 2024 0.886952 0.910448 0.818932 0.839242 0.839242 4,542,172
Mar 20, 2024 0.810505 0.899209 0.759552 0.886952 0.886952 5,639,681
Mar 19, 2024 0.907720 0.915573 0.780874 0.810505 0.810505 6,917,624
Mar 18, 2024 0.967801 0.971850 0.860538 0.907720 0.907720 3,690,814
Mar 17, 2024 0.933919 1.046004 0.550229 0.967801 0.967801 3,576,332
Mar 16, 2024 1.002143 1.024973 0.930545 0.933919 0.933919 4,441,970
Mar 15, 2024 1.095217 1.125923 0.976522 1.002143 1.002143 4,833,039
Mar 14, 2024 1.164518 1.169861 1.062087 1.095217 1.095217 7,050,406
Mar 13, 2024 1.114550 1.170117 1.106140 1.164518 1.164518 10,447,935
Mar 12, 2024 1.126416 1.165106 1.098847 1.114550 1.114550 13,866,946
Mar 11, 2024 1.170175 1.171741 0.910324 1.126416 1.126416 15,140,439
Mar 10, 2024 1.146147 1.173165 1.103327 1.170175 1.170175 16,393,166
Mar 9, 2024 1.141207 1.169217 1.087408 1.146147 1.146147 15,522,929
Mar 8, 2024 1.137934 1.168818 1.132791 1.141207 1.141207 19,429,132
Mar 7, 2024 1.140846 1.180294 1.133842 1.137934 1.137934 17,010,666
Mar 6, 2024 1.124892 1.194870 1.083281 1.140846 1.140846 30,212,192
Mar 5, 2024 1.125194 1.228159 1.052663 1.124892 1.124892 28,439,627
Mar 4, 2024 1.211879 1.279924 0.961203 1.122464 1.122464 21,699,715
Mar 3, 2024 1.137607 1.237771 1.118303 1.225775 1.225775 18,929,422
Mar 2, 2024 1.094390 1.191205 0.942374 1.157053 1.157053 16,483,086
Mar 1, 2024 1.154650 1.193292 1.024609 1.099065 1.099065 17,905,768
Feb 29, 2024 1.115337 1.221923 1.074798 1.173473 1.173473 24,343,390
Feb 28, 2024 1.201178 1.204854 1.062259 1.100375 1.100375 22,294,246
Feb 27, 2024 1.182904 1.224184 1.137596 1.175845 1.175845 14,696,486
Feb 26, 2024 1.141362 1.211423 1.108924 1.193201 1.193201 11,627,396
Feb 25, 2024 1.095251 1.370338 1.026045 1.164840 1.164840 9,459,776
Feb 24, 2024 1.046216 1.221033 1.008623 1.095245 1.095245 8,599,754
Feb 23, 2024 1.105951 1.148393 0.862932 1.009655 1.009655 12,646,972
Feb 22, 2024 1.202444 1.288528 1.037675 1.100190 1.100190 12,491,123
Feb 21, 2024 1.224858 1.373245 1.120591 1.228329 1.228329 11,097,160
Feb 20, 2024 1.270631 1.446159 0.997272 1.142411 1.142411 7,886,032
Feb 19, 2024 1.285879 1.401938 1.246648 1.271645 1.271645 7,963,400
Feb 18, 2024 1.205616 1.419972 1.122699 1.285852 1.285852 5,916,820
Feb 17, 2024 1.358827 1.394688 1.142345 1.205655 1.205655 5,908,254
Feb 16, 2024 1.293793 1.359195 1.159290 1.358825 1.358825 10,594,788
Feb 15, 2024 1.264844 1.365801 1.245310 1.294712 1.294712 12,926,575
Feb 14, 2024 1.279694 1.425234 1.224597 1.264851 1.264851 14,537,875
Feb 13, 2024 1.478510 1.544071 1.198934 1.278906 1.278906 17,617,083
Feb 12, 2024 1.818817 1.866906 1.462282 1.481882 1.481882 13,748,422
Feb 11, 2024 1.895942 2.083313 1.791982 1.820490 1.820490 12,082,578
Feb 10, 2024 2.004539 2.015553 1.712239 1.887627 1.887627 9,906,114
Feb 9, 2024 2.350460 2.353935 1.964214 2.003926 2.003926 13,604,199
Feb 8, 2024 2.412968 2.688651 2.334743 2.350433 2.350433 9,211,235
Feb 7, 2024 2.592286 2.597258 2.317649 2.413094 2.413094 8,649,995
Feb 6, 2024 2.793504 2.914829 2.579879 2.594874 2.594874 5,945,977
Feb 5, 2024 2.873414 3.006473 2.630551 2.792480 2.792480 5,209,020
Feb 4, 2024 2.686925 2.988905 2.650805 2.868687 2.868687 5,391,533
Feb 3, 2024 2.639967 2.945831 2.595109 2.686808 2.686808 5,927,592
Feb 2, 2024 2.623740 3.026774 1.932125 2.639601 2.639601 6,309,003
Feb 1, 2024 2.810689 2.855584 2.572735 2.623748 2.623748 5,495,218
Jan 31, 2024 2.912732 2.984062 2.785175 2.810862 2.810862 5,572,655
Jan 30, 2024 2.986201 3.010078 2.846178 2.913514 2.913514 6,065,747
Jan 29, 2024 2.522974 3.044660 2.513121 2.987565 2.987565 2,887,260
Jan 28, 2024 2.423670 2.566819 2.382200 2.523059 2.523059 841,836
Jan 27, 2024 2.307484 2.448176 1.844642 2.423649 2.423649 1,033,485
Jan 26, 2024 2.201626 2.391326 1.822995 2.307484 2.307484 1,133,534
Jan 25, 2024 2.330043 2.459655 1.846064 2.248604 2.248604 1,083,198
Jan 24, 2024 2.152357 2.413445 1.852000 2.330043 2.330043 2,283,112
Jan 23, 2024 1.963716 2.219814 1.847415 2.152357 2.152357 1,811,569
Jan 22, 2024 1.767978 2.228382 1.767978 1.963716 1.963716 4,613,574
Jan 21, 2024 1.628614 1.884655 1.628614 1.762202 1.762202 17,616,106
Jan 20, 2024 2.096074 2.121360 1.529503 1.626093 1.626093 35,577,695
Jan 19, 2024 2.115729 2.221406 2.006979 2.096520 2.096520 20,251,232
Jan 18, 2024 2.446849 2.457565 1.881247 2.115729 2.115729 28,486,490
Jan 17, 2024 2.453655 2.469639 2.435697 2.448742 2.448742 16,500,156
Jan 16, 2024 2.462030 2.471912 2.437411 2.453825 2.453825 15,494,355
Jan 15, 2024 2.433758 2.593751 2.420269 2.462461 2.462461 17,789,695
Jan 14, 2024 2.440513 2.461793 2.426083 2.433961 2.433961 13,951,463
Jan 13, 2024 2.427130 2.451656 2.417925 2.440871 2.440871 16,270,507
Jan 12, 2024 2.473972 2.481846 2.419692 2.427512 2.427512 18,016,189
Jan 11, 2024 2.472076 2.544003 2.459122 2.474710 2.474710 21,014,371
Jan 10, 2024 2.431975 2.486015 2.421726 2.472060 2.472060 17,181,334
Jan 9, 2024 2.490317 2.493792 2.402776 2.431284 2.431284 14,171,788
Jan 8, 2024 2.464456 2.496535 2.409566 2.489647 2.489647 15,508,433
Jan 7, 2024 2.454878 2.508426 2.446872 2.464718 2.464718 13,476,532
Jan 6, 2024 2.518306 2.519989 2.442814 2.454810 2.454810 21,331,595
Jan 5, 2024 2.534267 2.539920 2.476442 2.518255 2.518255 20,092,337
Jan 4, 2024 2.511023 2.561846 2.511023 2.534678 2.534678 21,337,358
Jan 3, 2024 2.614186 2.636156 2.464883 2.511177 2.511177 24,422,515
Jan 2, 2024 2.585261 2.656421 2.585261 2.614319 2.614319 21,531,529
Jan 1, 2024 2.609886 2.611708 2.543626 2.584759 2.584759 12,827,519
Dec 31, 2023 2.617590 2.623841 2.591848 2.609492 2.609492 10,939,238
Dec 30, 2023 2.622908 2.627819 2.605835 2.618160 2.618160 12,369,675
Dec 29, 2023 2.630862 2.643990 2.614643 2.622868 2.622868 15,523,272
Dec 28, 2023 2.696597 2.744350 2.627761 2.631568 2.631568 16,744,922
Dec 27, 2023 2.656849 2.699770 2.632223 2.695952 2.695952 12,825,209
Dec 26, 2023 2.674039 2.688590 2.624519 2.656480 2.656480 13,536,780
Dec 25, 2023 2.674598 2.687119 2.656089 2.673672 2.673672 12,772,813
Dec 24, 2023 2.699191 2.718785 2.654458 2.674585 2.674585 11,078,443
Dec 23, 2023 2.674042 2.703960 2.666660 2.699343 2.699343 11,837,291
Dec 22, 2023 2.672696 2.687874 2.640227 2.674118 2.674118 14,560,423
Dec 21, 2023 2.664265 2.676641 2.644477 2.672894 2.672894 12,651,065
Dec 20, 2023 2.651274 2.688137 2.647130 2.663947 2.663947 12,383,688
Dec 19, 2023 2.642998 2.686702 2.631590 2.651428 2.651428 12,694,389
Dec 18, 2023 2.662469 2.669240 2.585237 2.643220 2.643220 13,816,136
Dec 17, 2023 2.715133 2.719452 2.659342 2.663136 2.663136 14,236,530
Dec 16, 2023 2.699096 2.734377 2.689002 2.714874 2.714874 14,112,737
Dec 15, 2023 2.737797 2.739341 2.681673 2.699009 2.699009 14,201,137
Dec 14, 2023 2.759091 2.766094 2.720064 2.737695 2.737695 15,038,978
Dec 13, 2023 2.728313 2.886263 2.674485 2.758334 2.758334 17,493,728
Dec 12, 2023 2.721454 2.731821 2.688544 2.728400 2.728400 17,538,253
Dec 11, 2023 2.881805 2.886233 2.715087 2.721401 2.721401 17,896,938
Dec 10, 2023 2.808465 2.980389 2.805668 2.884024 2.884024 14,449,477
Dec 9, 2023 2.774047 2.840293 2.774047 2.808152 2.808152 12,245,089
Dec 8, 2023 2.742797 2.782968 2.737087 2.773369 2.773369 14,231,147
Dec 7, 2023 2.770403 2.772578 2.723698 2.743498 2.743498 13,932,026
Dec 6, 2023 2.725320 2.783182 2.714717 2.769728 2.769728 14,415,541
Dec 5, 2023 2.804037 2.817905 2.708412 2.724440 2.724440 15,534,866
Dec 4, 2023 2.804016 2.883440 2.782208 2.804225 2.804225 11,958,509
Dec 3, 2023 2.824086 2.844706 2.801385 2.804751 2.804751 5,242,014
Dec 2, 2023 2.820100 2.826121 2.805229 2.822992 2.822992 4,799,218
Dec 1, 2023 2.845639 2.852483 2.802901 2.819090 2.819090 5,617,754
Nov 30, 2023 2.838595 2.854733 2.786661 2.845297 2.845297 5,834,046
Nov 29, 2023 2.848904 2.893079 2.780499 2.838577 2.838577 22,531,110
Nov 28, 2023 2.774954 2.874883 2.742703 2.848152 2.848152 43,357,212
Nov 27, 2023 2.910524 2.915795 2.736643 2.774860 2.774860 38,109,582
Nov 26, 2023 2.923578 2.953585 2.888471 2.910400 2.910400 26,124,370
Nov 25, 2023 2.930863 2.977328 2.871827 2.923065 2.923065 21,167,260
Nov 24, 2023 2.949964 2.959117 2.922497 2.930916 2.930916 34,312,200
Nov 23, 2023 2.978466 2.982560 2.923798 2.950253 2.950253 41,249,533
Nov 22, 2023 2.983223 3.043850 2.911069 2.979105 2.979105 38,340,628
Nov 21, 2023 3.039803 3.111940 2.975580 2.983293 2.983293 39,981,886
Nov 20, 2023 2.953912 3.055281 2.919044 3.039796 3.039796 31,486,922
Nov 19, 2023 2.904604 2.958060 2.899021 2.953810 2.953810 36,248,698
Nov 18, 2023 2.895576 2.945074 2.843768 2.904402 2.904402 43,615,152
Nov 17, 2023 2.876572 2.969349 2.833262 2.895712 2.895712 24,570,214
Nov 16, 2023 2.917697 3.068271 2.795570 2.876007 2.876007 24,825,917
Nov 15, 2023 2.820378 2.947619 2.820378 2.918317 2.918317 21,653,226
Nov 14, 2023 2.873100 2.932243 2.774495 2.820653 2.820653 17,194,228
Nov 13, 2023 3.078593 3.174637 2.821843 2.872702 2.872702 19,202,825
Nov 12, 2023 2.840481 3.288588 2.840481 3.078802 3.078802 29,459,696
Nov 11, 2023 2.793599 2.876174 2.755129 2.840442 2.840442 21,270,263
Nov 10, 2023 2.817412 2.871935 2.717182 2.793966 2.793966 22,870,306
Nov 9, 2023 2.410833 2.995706 2.410401 2.818541 2.818541 32,208,785
Nov 8, 2023 2.398683 2.425668 2.373631 2.410652 2.410652 19,447,857
Nov 7, 2023 2.420251 2.421032 2.391009 2.399003 2.399003 4,834,877
Nov 6, 2023 2.393638 2.420593 2.390366 2.420301 2.420301 2,406,810
Nov 5, 2023 2.389094 2.421647 2.373525 2.393660 2.393660 2,889,037
Nov 4, 2023 2.399846 2.424686 2.350803 2.389030 2.389030 3,680,239
Nov 3, 2023 2.459905 2.466783 2.360268 2.399508 2.399508 3,678,962
Nov 2, 2023 2.450981 2.485834 2.422509 2.459528 2.459528 7,639,303
Nov 1, 2023 2.431101 2.460552 2.419865 2.451160 2.451160 5,933,829
Oct 31, 2023 2.392640 2.432411 2.392640 2.431082 2.431082 2,841,866
Oct 30, 2023 2.388858 2.420735 2.370628 2.392685 2.392685 10,342,265
Oct 29, 2023 2.348153 2.429481 2.347703 2.389141 2.389141 3,395,514
Oct 28, 2023 2.357353 2.411837 2.342309 2.348154 2.348154 3,608,371
Oct 27, 2023 2.348390 2.401219 2.336110 2.357247 2.357247 9,781,758
Oct 26, 2023 2.329213 2.396664 2.319206 2.348717 2.348717 13,164,417
Oct 25, 2023 2.346698 2.358432 2.310729 2.329112 2.329112 3,795,245
Oct 24, 2023 2.320553 2.374703 2.314735 2.346506 2.346506 4,854,212
Oct 23, 2023 2.300948 2.332284 2.283917 2.320991 2.320991 8,702,197
Oct 22, 2023 2.299272 2.304031 2.282558 2.301890 2.301890 2,977,332
Oct 21, 2023 2.305276 2.315190 2.285100 2.299116 2.299116 3,013,985
Oct 20, 2023 2.295579 2.318100 2.287214 2.304951 2.304951 3,633,583
Oct 19, 2023 2.340665 2.348025 2.275708 2.295886 2.295886 4,872,553
Oct 18, 2023 2.350103 2.361419 2.340974 2.340974 2.340974 12,539,414
Oct 17, 2023 2.322641 2.355502 2.322641 2.350350 2.350350 16,915,290
Oct 16, 2023 2.330471 2.349217 2.307616 2.322719 2.322719 13,052,736
Oct 15, 2023 2.331938 2.338101 2.310951 2.330430 2.330430 6,742,501
Oct 14, 2023 2.285787 2.335759 2.272623 2.331916 2.331916 8,680,529
Oct 13, 2023 2.279142 2.291065 2.264348 2.285727 2.285727 9,222,045
Oct 12, 2023 2.271007 2.282251 2.256694 2.279407 2.279407 9,288,716
Oct 11, 2023 2.299252 2.299562 2.269046 2.270821 2.270821 8,694,112
Oct 10, 2023 2.316498 2.326374 2.295487 2.299250 2.299250 8,062,777
Oct 9, 2023 2.339122 2.339352 2.281475 2.316389 2.316389 7,047,703
Oct 8, 2023 2.363819 2.365899 2.331290 2.338445 2.338445 4,728,109
Oct 7, 2023 2.331111 2.366291 2.329608 2.363645 2.363645 4,812,062
Oct 6, 2023 2.328571 2.346151 2.306503 2.331108 2.331108 3,149,131
Oct 5, 2023 2.350600 2.384712 2.328398 2.328864 2.328864 3,252,793
Oct 4, 2023 2.375399 2.386377 2.335875 2.350547 2.350547 4,146,766
Oct 3, 2023 2.378524 2.399231 2.370815 2.375246 2.375246 27,913,226
Oct 2, 2023 2.396605 2.416592 2.376596 2.378953 2.378953 29,321,480
Oct 1, 2023 2.388316 2.406156 2.378732 2.396566 2.396566 12,709,760
Sep 30, 2023 2.409382 2.418703 2.382174 2.388679 2.388679 3,245,674
Sep 29, 2023 2.422430 2.425470 2.403471 2.409188 2.409188 3,358,126
Sep 28, 2023 2.413377 2.437945 2.408949 2.422501 2.422501 3,268,705
Sep 27, 2023 2.426599 2.432718 2.409245 2.413145 2.413145 11,382,997
Sep 26, 2023 2.441082 2.448061 2.418968 2.426859 2.426859 14,918,000
Sep 25, 2023 2.470066 2.472165 2.430461 2.441461 2.441461 14,029,835
Sep 24, 2023 2.454185 2.475521 2.451612 2.470131 2.470131 2,704,374
Sep 23, 2023 2.444117 2.459207 2.427878 2.454197 2.454197 3,216,173
Sep 22, 2023 2.440368 2.461772 2.421849 2.444357 2.444357 3,173,793
Sep 21, 2023 2.450134 2.526598 2.396882 2.440731 2.440731 4,627,174
Sep 20, 2023 2.459167 2.565726 2.438267 2.449829 2.449829 14,440,862
Sep 19, 2023 2.433458 2.461877 2.430202 2.459144 2.459144 19,277,019
Sep 18, 2023 2.420740 2.455493 2.416735 2.433526 2.433526 15,329,846
Sep 17, 2023 2.413090 2.429321 2.406567 2.420582 2.420582 6,760,195
Sep 16, 2023 2.378529 2.427983 2.376841 2.413237 2.413237 7,464,856
Sep 15, 2023 2.359637 2.403682 2.359637 2.378738 2.378738 9,317,921
Sep 14, 2023 2.363822 2.438327 2.358664 2.359473 2.359473 10,045,166
Sep 13, 2023 2.348191 2.431881 2.332821 2.363748 2.363748 12,203,100
Sep 12, 2023 2.319282 2.361748 2.299581 2.347830 2.347830 12,255,526
Sep 11, 2023 2.401315 2.404742 2.222495 2.319182 2.319182 10,577,460
Sep 10, 2023 2.448918 2.449106 2.383103 2.401561 2.401561 6,268,731
Sep 9, 2023 2.427371 2.459217 2.424522 2.448779 2.448779 5,748,425
Sep 8, 2023 2.402576 2.431495 2.394467 2.427342 2.427342 7,720,037
Sep 7, 2023 2.385894 2.407925 2.362910 2.402989 2.402989 7,652,345
Sep 6, 2023 2.381371 2.388999 2.373149 2.385971 2.385971 9,523,397
Sep 5, 2023 2.356149 2.384531 2.355506 2.381381 2.381381 8,627,381
Sep 4, 2023 2.370845 2.382568 2.354642 2.356186 2.356186 9,273,700
Sep 3, 2023 2.362701 2.372163 2.348970 2.371547 2.371547 14,966,605
Sep 2, 2023 2.327910 2.368766 2.327910 2.361982 2.361982 15,231,370
Sep 1, 2023 2.352466 2.361730 2.309587 2.329555 2.329555 14,217,304
Aug 31, 2023 2.405070 2.407540 2.344189 2.352212 2.352212 11,627,119
Aug 30, 2023 2.428745 2.441641 2.398908 2.405105 2.405105 14,782,155
Aug 29, 2023 2.397605 2.448387 2.389044 2.428201 2.428201 9,290,041
Aug 28, 2023 2.410388 2.411492 2.387890 2.397744 2.397744 10,754,313
Aug 27, 2023 2.397724 2.417432 2.389001 2.410639 2.410639 12,277,695
Aug 26, 2023 2.404357 2.407800 2.397104 2.397736 2.397736 14,827,318
Aug 25, 2023 2.411021 2.413436 2.399104 2.404353 2.404353 12,908,660
Aug 24, 2023 2.425074 2.428786 2.392976 2.411431 2.411431 12,542,305
Aug 23, 2023 2.395045 2.429011 2.386254 2.424639 2.424639 13,951,898
Aug 22, 2023 2.409434 2.414446 2.372024 2.395953 2.395953 15,809,973
Aug 21, 2023 2.389595 2.411992 2.388426 2.409679 2.409679 7,503,686
Aug 20, 2023 2.382850 2.393502 2.381606 2.389532 2.389532 2,855,460
Aug 19, 2023 2.359565 2.384946 2.348803 2.382749 2.382749 3,377,692
Aug 18, 2023 2.397405 2.402925 2.338899 2.359230 2.359230 4,303,984
Aug 17, 2023 2.499852 2.502814 2.307956 2.397139 2.397139 6,047,364
Aug 16, 2023 2.553064 2.555686 2.499166 2.499834 2.499834 4,594,368
Aug 15, 2023 2.580857 2.590311 2.522994 2.553008 2.553008 9,073,724
Aug 14, 2023 2.582812 2.592246 2.553733 2.580824 2.580824 11,474,827
Aug 13, 2023 2.595797 2.597614 2.578790 2.582880 2.582880 8,754,863
Aug 12, 2023 2.593402 2.597541 2.580784 2.595676 2.595676 10,733,240
Aug 11, 2023 2.600049 2.608853 2.582464 2.593316 2.593316 15,787,481
Aug 10, 2023 2.612207 2.627439 2.585256 2.599902 2.599902 15,508,309
Aug 9, 2023 2.613935 2.622961 2.591093 2.612019 2.612019 18,668,193
Aug 8, 2023 2.625632 2.630655 2.601799 2.614601 2.614601 16,527,968
Aug 7, 2023 2.658972 2.670622 2.611305 2.625740 2.625740 15,152,645
Aug 6, 2023 2.687896 2.688321 2.600818 2.659297 2.659297 15,352,607
Aug 5, 2023 2.650793 2.712492 2.587505 2.687863 2.687863 14,797,141
Aug 4, 2023 2.669741 2.678360 2.625353 2.650758 2.650758 13,686,649
Aug 3, 2023 2.685357 2.692834 2.669684 2.669966 2.669966 14,940,580
Aug 2, 2023 2.707494 2.716166 2.669765 2.685172 2.685172 10,606,479
Aug 1, 2023 2.707768 2.714746 2.676784 2.707964 2.707964 3,624,984
Jul 31, 2023 2.710827 2.717651 2.689569 2.707772 2.707772 3,603,345
Jul 30, 2023 2.692783 2.712386 2.680147 2.710676 2.710676 3,632,541
Jul 29, 2023 2.684330 2.704150 2.682631 2.692913 2.692913 3,586,604
Jul 28, 2023 2.677091 2.687350 2.671087 2.684418 2.684418 3,663,703
Jul 27, 2023 2.672329 2.682598 2.665391 2.677187 2.677187 3,427,487
Jul 26, 2023 2.675068 2.698681 2.642673 2.672128 2.672128 5,649,310
Jul 25, 2023 2.659800 2.677463 2.650970 2.675138 2.675138 7,180,498
Jul 24, 2023 2.727970 2.738328 2.640592 2.659619 2.659619 13,125,689
Jul 23, 2023 2.693520 2.734231 2.687663 2.728327 2.728327 23,376,435
Jul 22, 2023 2.681713 2.720056 2.669501 2.693464 2.693464 4,304,506
Jul 21, 2023 2.628126 2.683056 2.612643 2.681418 2.681418 4,509,436
Jul 20, 2023 2.710488 2.732791 2.505820 2.628392 2.628392 20,876,825
Jul 19, 2023 2.728001 2.741209 2.702422 2.710479 2.710479 34,186,608
Jul 18, 2023 2.718039 2.734815 2.701211 2.728028 2.728028 4,600,906
Jul 17, 2023 2.766303 2.794921 2.710115 2.718417 2.718417 4,444,876
Jul 16, 2023 2.771783 2.786460 2.763100 2.765618 2.765618 5,101,051
Jul 15, 2023 2.744554 2.789942 2.733598 2.774262 2.774262 7,975,195
Jul 14, 2023 2.771480 2.827820 2.701718 2.744572 2.744572 9,600,023
Jul 13, 2023 2.711713 2.846419 2.706369 2.770875 2.770875 14,031,914
Jul 12, 2023 2.728876 2.734991 2.698347 2.711771 2.711771 9,882,217
Jul 11, 2023 2.717725 2.728893 2.706397 2.728893 2.728893 9,325,620
Jul 10, 2023 2.722158 2.722756 2.697934 2.719832 2.719832 9,534,144
Jul 9, 2023 2.722673 2.741356 2.698620 2.721882 2.721882 10,418,131
Jul 8, 2023 2.726407 2.729849 2.702051 2.722701 2.722701 8,295,422
Jul 7, 2023 2.694585 2.735040 2.690671 2.726559 2.726559 10,380,423
Jul 6, 2023 2.720704 2.738609 2.686165 2.695099 2.695099 10,600,530
Jul 5, 2023 2.723176 2.742009 2.669909 2.721007 2.721007 10,813,226
Jul 4, 2023 2.735330 2.737939 2.719711 2.722828 2.722828 10,318,487
Jul 3, 2023 2.716567 2.742094 2.711169 2.735266 2.735266 10,000,339
Jul 2, 2023 2.741670 2.743980 2.696635 2.716629 2.716629 11,753,201
Jul 1, 2023 2.757993 2.764095 2.710827 2.741746 2.741746 11,456,998
Jun 30, 2023 2.690298 2.772224 2.683496 2.757659 2.757659 12,623,499
Jun 29, 2023 2.693314 2.725550 2.687119 2.690159 2.690159 10,826,838
Jun 28, 2023 2.708466 2.714382 2.675369 2.693316 2.693316 11,169,892
Jun 27, 2023 2.686484 2.715535 2.679976 2.708265 2.708265 11,068,601
Jun 26, 2023 2.721820 2.727343 2.672153 2.686191 2.686191 10,490,744
Jun 25, 2023 2.685833 2.729552 2.658912 2.722551 2.722551 10,905,413
Jun 24, 2023 2.677835 2.781180 2.673695 2.687669 2.687669 10,655,710
Jun 23, 2023 2.661168 2.697746 2.636111 2.677715 2.677715 10,904,733
Jun 22, 2023 2.699887 2.706472 2.652398 2.661058 2.661058 10,433,870
Jun 21, 2023 2.621274 2.719464 2.611755 2.699763 2.699763 10,270,005
Jun 20, 2023 2.625630 2.626073 2.581122 2.621353 2.621353 9,223,857
Jun 19, 2023 2.617437 2.627845 2.596728 2.626065 2.626065 8,088,898
Jun 18, 2023 2.620075 2.625145 2.608582 2.616449 2.616449 8,287,547
Jun 17, 2023 2.618581 2.626180 2.608532 2.620315 2.620315 8,188,215
Jun 16, 2023 2.620878 2.630423 2.596868 2.618341 2.618341 8,531,744
Jun 15, 2023 2.612814 2.628914 2.565794 2.621636 2.621636 12,553,045
Jun 14, 2023 2.655467 2.672607 2.595833 2.613020 2.613020 22,696,727
Jun 13, 2023 2.619185 2.666020 2.606622 2.655467 2.655467 22,423,169
Jun 12, 2023 2.633230 2.633230 2.600529 2.618969 2.618969 19,614,800
Jun 11, 2023 2.649457 2.670802 2.597481 2.633676 2.633676 18,833,548
Jun 10, 2023 2.903504 2.910803 2.580553 2.649314 2.649314 18,886,466
Jun 9, 2023 2.873302 2.957314 2.847591 2.903462 2.903462 23,470,028
Jun 8, 2023 2.841796 2.880628 2.833706 2.872844 2.872844 17,676,823
Jun 7, 2023 2.912912 2.915386 2.835048 2.840846 2.840846 10,897,589
Jun 6, 2023 2.884827 2.919118 2.831034 2.913777 2.913777 10,004,611
Jun 5, 2023 2.999637 3.016291 2.804292 2.885475 2.885475 11,788,442
Jun 4, 2023 2.949145 3.017277 2.945914 2.998906 2.998906 10,309,465
Jun 3, 2023 2.968787 2.983034 2.942421 2.950725 2.950725 10,089,273
Jun 2, 2023 2.954473 3.035006 2.929537 2.969438 2.969438 11,754,525
Jun 1, 2023 3.088409 3.093226 2.923558 2.950658 2.950658 12,157,985
May 31, 2023 3.185717 3.190510 3.007662 3.088562 3.088562 11,650,597
May 30, 2023 3.262565 3.267964 3.166635 3.185846 3.185846 11,891,574
May 29, 2023 3.341380 3.346409 3.135974 3.263402 3.263402 13,267,907
May 28, 2023 3.284935 3.346753 3.267590 3.341221 3.341221 11,342,534
May 27, 2023 3.211668 3.291112 3.211668 3.286016 3.286016 12,795,521
May 26, 2023 3.117266 3.213463 3.071710 3.208251 3.208251 11,565,987
May 25, 2023 3.005699 3.125963 2.991695 3.115840 3.115840 15,113,928
May 24, 2023 3.134691 3.173757 2.900529 3.008618 3.008618 19,089,687
May 23, 2023 2.942527 3.201031 2.941944 3.135447 3.135447 18,636,132
May 22, 2023 2.911611 2.958740 2.904681 2.943099 2.943099 15,776,693
May 21, 2023 2.904551 2.932198 2.897206 2.910819 2.910819 18,654,223
May 20, 2023 2.914202 2.936093 2.889400 2.900586 2.900586 20,540,731
May 19, 2023 2.905867 2.943971 2.889524 2.912841 2.912841 18,571,716
May 18, 2023 2.923745 2.966378 2.855786 2.906354 2.906354 20,404,948
May 17, 2023 2.883695 2.987980 2.878965 2.923405 2.923405 20,325,336
May 16, 2023 2.844124 3.018031 2.700474 2.883511 2.883511 19,310,873
May 15, 2023 2.939488 2.980336 2.823336 2.843962 2.843962 19,604,712
May 14, 2023 2.794694 3.013431 2.783946 2.940326 2.940326 18,088,239
May 13, 2023 2.799956 2.802124 2.771457 2.794290 2.794290 19,775,160
May 12, 2023 2.866907 2.896416 2.704504 2.799701 2.799701 16,054,656
May 11, 2023 2.969058 3.006296 2.832043 2.864225 2.864225 13,955,722
May 10, 2023 2.977274 3.031930 2.917435 2.966769 2.966769 12,626,470
May 9, 2023 2.965358 3.001410 2.899981 2.977886 2.977886 14,321,689
May 8, 2023 2.996985 3.044502 2.829092 2.964883 2.964883 7,406,062
May 7, 2023 3.030875 3.147233 2.935350 3.004363 3.004363 5,561,797
May 6, 2023 3.218812 3.234072 2.906212 3.030838 3.030838 7,611,159
May 5, 2023 3.246706 3.248871 3.126184 3.217802 3.217802 8,720,130
May 4, 2023 3.264554 3.278115 3.240893 3.246891 3.246891 6,526,144
May 3, 2023 3.333294 3.343961 3.238488 3.265458 3.265458 6,115,355
May 2, 2023 3.357352 3.363906 3.279310 3.333055 3.333055 7,322,619
May 1, 2023 3.514824 3.517464 3.333382 3.356332 3.356332 7,436,779
Apr 30, 2023 3.524133 3.545527 3.492446 3.512279 3.512279 6,167,622
Apr 29, 2023 3.534438 3.551744 3.516245 3.524235 3.524235 5,894,629
Apr 28, 2023 3.570878 3.583204 3.520515 3.534641 3.534641 6,599,061
Apr 27, 2023 3.583396 3.627896 3.417739 3.571345 3.571345 8,496,378
Apr 26, 2023 3.590277 3.701362 3.520985 3.581392 3.581392 9,168,847
Apr 25, 2023 3.560337 3.592242 3.529800 3.590074 3.590074 6,613,129
Apr 24, 2023 3.590985 3.607007 3.555912 3.561749 3.561749 7,641,624
Apr 23, 2023 3.597865 3.612428 3.577910 3.590757 3.590757 6,256,325
Apr 22, 2023 3.590410 3.631658 3.559421 3.597722 3.597722 6,866,137
Apr 21, 2023 3.647882 3.676977 3.571189 3.588241 3.588241 7,479,878
Apr 20, 2023 3.686544 3.713251 3.612090 3.647690 3.647690 9,043,700
Apr 19, 2023 3.852929 3.906836 3.658436 3.687420 3.687420 11,265,939

Related Tickers

BTC-USD Bitcoin USD
64,151.32
+1.43%
 
ETH-USD Ethereum USD
3,066.80
+0.50%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
558.65
+1.81%
 
SOL-USD Solana USD
145.23
+4.46%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,061.92
+0.36%
 
XRP-USD XRP USD
0.50
+0.53%
 
DOGE-USD Dogecoin USD
0.15
+2.61%
 
TON11419-USD Toncoin USD
6.16
-1.64%
 
ADA-USD Cardano USD
0.47
+3.70%
 
SHIB-USD Shiba Inu USD
0.00
+0.65%
 
AVAX-USD Avalanche USD
35.08
+1.33%
 
WBTC-USD Wrapped Bitcoin USD
64,106.89
+1.14%
 
DOT-USD Polkadot USD
6.77
+1.18%
 
TRX-USD TRON USD
0.11
+1.25%
 
WTRX-USD Wrapped TRON USD
0.11
+0.84%
 
BCH-USD Bitcoin Cash USD
477.44
-0.19%
 
LINK-USD Chainlink USD
13.88
+2.65%
 
MATIC-USD Polygon USD
0.67
+0.24%
 
ICP-USD Internet Computer USD
13.51
+9.00%
 
LTC-USD Litecoin USD
81.73
+1.14%
 
NEAR-USD NEAR Protocol USD
5.58
-0.81%
 
LEO-USD UNUS SED LEO USD
5.83
-0.43%
 
DAI-USD Dai USD
1.00
-0.00%
 
UNI7083-USD Uniswap USD
7.54
+5.80%
 
APT21794-USD Aptos USD
9.47
+1.05%
 
ETC-USD Ethereum Classic USD
26.16
+0.92%
 
MNT27075-USD Mantle USD
1.15
+0.90%
 
STX4847-USD Stacks USD
2.49
+3.55%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
BTCB-USD Bitcoin BEP2 USD
64,134.17
+1.09%
 
FIL-USD Filecoin USD
6.17
+3.76%
 
CRO-USD Cronos USD
0.12
+2.89%
 
OKB-USD OKB USD
54.89
-1.42%
 
XLM-USD Stellar USD
0.11
+2.69%
 
ATOM-USD Cosmos USD
8.25
+0.53%
 
RNDR-USD Render USD
8.08
+2.40%
 
TAO22974-USD Bittensor USD
460.51
-0.15%
 
WIF-USD dogwifhat USD
3.03
+18.61%
 
IMX10603-USD Immutable USD
2.07
+4.99%
 
ARB11841-USD Arbitrum USD
1.13
-0.65%
 
WHBAR-USD Wrapped HBAR USD
0.08
+1.80%
 
HBAR-USD Hedera USD
0.08
+2.33%
 
VET-USD VeChain USD
0.04
+3.24%
 
WBETH-USD Wrapped Beacon ETH USD
3,177.97
+0.54%
 
MKR-USD Maker USD
2,962.64
-4.99%
 
KAS-USD Kaspa USD
0.11
-3.03%
 
INJ-USD Injective USD
27.82
-0.43%
 
GRT6719-USD The Graph USD
0.26
+4.87%
 
OP-USD Optimism USD
2.26
+2.00%
 
USDE29470-USD Ethena USDe USD
1.00
+0.03%
 
WEETH-USD Wrapped eETH USD
3,186.04
+0.56%
 
XMR-USD Monero USD
120.09
+4.10%
 
PEPE24478-USD Pepe USD
0.00
+1.70%
 
THETA-USD Theta Network USD
2.07
+1.40%
 
FTM-USD Fantom USD
0.70
+2.25%
 
TIA22861-USD Celestia USD
10.97
+10.24%
 
FET-USD Fetch.ai USD
2.14
+4.93%
 
RUNE-USD THORChain USD
5.40
+13.01%
 
LDO-USD Lido DAO USD
2.00
+1.88%
 
AR-USD Arweave USD
27.10
+9.95%
 
RETH-USD Rocket Pool ETH USD
3,415.92
+1.65%
 
BGB-USD Bitget Token USD
1.24
-1.22%
 
SUI20947-USD Sui USD
1.34
+10.39%
 
CORE23254-USD Core USD
1.94
-3.35%
 
ZBU-USD Zeebu USD
4.85
-0.29%
 
SEI-USD Sei USD
0.56
+6.43%
 
JUP29210-USD Jupiter USD
1.08
+9.24%
 
BEAM28298-USD Beam USD
0.03
+2.92%
 
ALGO-USD Algorand USD
0.18
+2.72%
 
ENA-USD Ethena USD
1.00
+10.57%
 
PENDLE-USD Pendle USD
5.79
-3.53%
 
GALA-USD Gala USD
0.04
+3.63%
 
FLOKI-USD FLOKI USD
0.00
+2.70%
 
FLOW-USD Flow USD
0.89
+2.71%
 
BSV-USD Bitcoin SV USD
65.86
-0.66%
 
NEO-USD Neo USD
18.16
+2.49%
 
AAVE-USD Aave USD
86.49
+1.89%
 
QNT-USD Quant USD
106.10
+0.23%
 
FLR-USD Flare USD
0.03
-1.50%
 
BTT-USD BitTorrent(New) USD
0.00
-0.00%
 
AGIX-USD SingularityNET USD
0.87
+4.46%
 
EGLD-USD MultiversX USD
41.21
+2.29%
 
W-USD Wormhole USD
0.60
+3.47%
 
ONDO-USD Ondo USD
0.77
-4.60%
 
DYDX-USD dYdX (Native) USD
2.30
+4.87%
 
XEC-USD eCash USD
0.00
+1.33%
 
SAND-USD The Sandbox USD
0.45
+3.16%
 
RON14101-USD Ronin USD
3.18
+2.07%
 
AXS-USD Axie Infinity USD
6.99
+0.13%
 
BONK-USD Bonk USD
0.00
+4.04%
 
SNX-USD Synthetix USD
2.96
+4.74%
 
XTZ-USD Tezos USD
0.99
+3.22%
 
WLD-USD Worldcoin USD
5.04
+2.87%
 
CHZ-USD Chiliz USD
0.11
+1.29%
 
ORDI-USD ORDI USD
45.87
+6.12%
 
WBNB-USD Wrapped BNB USD
558.72
+1.75%
 
AKT-USD Akash Network USD
4.00
+1.79%
 
CFX-USD Conflux USD
0.23
+1.02%