CCC - CoinMarketCap USD

QANplatform USD (QANX-USD)

0.06 -0.00 (-4.99%)
As of 6:38 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.064901 0.065899 0.064849 0.064946 0.064946 612,302
Apr 25, 2024 0.068482 0.069789 0.062110 0.064913 0.064913 618,435
Apr 24, 2024 0.074151 0.078749 0.061677 0.068479 0.068479 1,330,109
Apr 23, 2024 0.080032 0.080858 0.073098 0.074155 0.074155 427,323
Apr 22, 2024 0.076214 0.080776 0.074810 0.079982 0.079982 635,446
Apr 21, 2024 0.073210 0.076601 0.072964 0.076216 0.076216 395,657
Apr 20, 2024 0.069902 0.075256 0.068359 0.073214 0.073214 621,384
Apr 19, 2024 0.065161 0.070757 0.061472 0.069923 0.069923 553,688
Apr 18, 2024 0.062754 0.065182 0.058787 0.065161 0.065161 555,663
Apr 17, 2024 0.061994 0.068444 0.058842 0.062731 0.062731 1,033,410
Apr 16, 2024 0.066298 0.066770 0.061055 0.062009 0.062009 733,824
Apr 15, 2024 0.064063 0.077641 0.063119 0.066335 0.066335 775,730
Apr 14, 2024 0.062986 0.067970 0.060196 0.064063 0.064063 991,787
Apr 13, 2024 0.079443 0.079802 0.057856 0.063015 0.063015 1,779,545
Apr 12, 2024 0.087767 0.090027 0.075954 0.079473 0.079473 1,178,441
Apr 11, 2024 0.091687 0.094914 0.087232 0.087725 0.087725 837,478
Apr 10, 2024 0.091716 0.093738 0.087518 0.091687 0.091687 1,299,154
Apr 9, 2024 0.099538 0.101452 0.090265 0.091718 0.091718 1,430,003
Apr 8, 2024 0.096451 0.101249 0.094055 0.099538 0.099538 1,356,966
Apr 7, 2024 0.094687 0.100231 0.092008 0.096433 0.096433 1,924,016
Apr 6, 2024 0.089664 0.096384 0.088735 0.094687 0.094687 1,561,581
Apr 5, 2024 0.088843 0.093782 0.082245 0.089664 0.089664 1,698,740
Apr 4, 2024 0.079702 0.091947 0.077544 0.088843 0.088843 1,773,615
Apr 3, 2024 0.079371 0.083437 0.078187 0.079702 0.079702 1,050,125
Apr 2, 2024 0.079246 0.083995 0.073328 0.079374 0.079374 1,602,473
Apr 1, 2024 0.086365 0.086456 0.076769 0.079258 0.079258 1,409,398
Mar 31, 2024 0.086259 0.090533 0.082999 0.086365 0.086365 944,321
Mar 30, 2024 0.088582 0.088612 0.083627 0.086259 0.086259 1,059,728
Mar 29, 2024 0.090396 0.094250 0.086667 0.088582 0.088582 1,233,183
Mar 28, 2024 0.089824 0.101013 0.087678 0.090396 0.090396 2,569,583
Mar 27, 2024 0.079414 0.091768 0.076317 0.089908 0.089908 2,711,445
Mar 26, 2024 0.079823 0.084102 0.075501 0.079414 0.079414 1,871,872
Mar 25, 2024 0.082380 0.087589 0.077072 0.079810 0.079810 1,214,867
Mar 24, 2024 0.079933 0.087779 0.077527 0.082383 0.082383 1,805,561
Mar 23, 2024 0.081892 0.088100 0.077806 0.079933 0.079933 1,518,757
Mar 22, 2024 0.066892 0.087176 0.064636 0.081757 0.081757 2,224,314
Mar 21, 2024 0.071293 0.071995 0.062581 0.066875 0.066875 1,213,436
Mar 20, 2024 0.065333 0.072083 0.064571 0.071293 0.071293 1,323,168
Mar 19, 2024 0.069993 0.072471 0.057942 0.065333 0.065333 1,748,445
Mar 18, 2024 0.078220 0.088051 0.068184 0.070027 0.070027 1,758,395
Mar 17, 2024 0.068250 0.083272 0.067559 0.078253 0.078253 2,656,058
Mar 16, 2024 0.059300 0.077164 0.057896 0.068240 0.068240 3,427,251
Mar 15, 2024 0.052024 0.059568 0.050599 0.059265 0.059265 1,248,039
Mar 14, 2024 0.051911 0.055921 0.048490 0.052024 0.052024 1,625,562
Mar 13, 2024 0.048287 0.052588 0.047853 0.051982 0.051982 752,696
Mar 12, 2024 0.052036 0.056794 0.046534 0.048287 0.048287 1,582,649
Mar 11, 2024 0.045255 0.053071 0.043983 0.052036 0.052036 1,299,055
Mar 10, 2024 0.045336 0.053189 0.043424 0.045248 0.045248 1,850,991
Mar 9, 2024 0.041142 0.045981 0.039926 0.045336 0.045336 1,171,744
Mar 8, 2024 0.038061 0.043641 0.037076 0.041142 0.041142 982,858
Mar 7, 2024 0.037627 0.040581 0.036433 0.038062 0.038062 887,073
Mar 6, 2024 0.032401 0.039354 0.032286 0.037627 0.037627 951,136
Mar 5, 2024 0.034748 0.036428 0.032343 0.032401 0.032401 638,096
Mar 4, 2024 0.036029 0.037694 0.033844 0.034757 0.034757 483,801
Mar 3, 2024 0.034333 0.039154 0.034081 0.036030 0.036030 533,473
Mar 2, 2024 0.036112 0.037385 0.033247 0.034334 0.034334 509,474
Mar 1, 2024 0.036137 0.037325 0.033042 0.036112 0.036112 603,045
Feb 29, 2024 0.038590 0.039259 0.035039 0.036126 0.036126 522,902
Feb 28, 2024 0.036821 0.038869 0.034843 0.038572 0.038572 556,373
Feb 27, 2024 0.038143 0.038786 0.032209 0.036806 0.036806 992,641
Feb 26, 2024 0.033490 0.040360 0.031995 0.038147 0.038147 1,356,067
Feb 25, 2024 0.024901 0.034732 0.024814 0.033510 0.033510 1,506,733
Feb 24, 2024 0.023773 0.025268 0.023651 0.024942 0.024942 316,171
Feb 23, 2024 0.024378 0.025386 0.023441 0.023769 0.023769 343,716
Feb 22, 2024 0.021587 0.024398 0.021275 0.024373 0.024373 494,280
Feb 21, 2024 0.021610 0.021754 0.021199 0.021588 0.021588 241,715
Feb 20, 2024 0.021143 0.021917 0.020203 0.021612 0.021612 478,347
Feb 19, 2024 0.020019 0.022333 0.019526 0.021140 0.021140 507,638
Feb 18, 2024 0.019572 0.020382 0.019331 0.020013 0.020013 288,216
Feb 17, 2024 0.020447 0.020590 0.019398 0.019571 0.019571 258,921
Feb 16, 2024 0.020238 0.020539 0.019743 0.020457 0.020457 264,161
Feb 15, 2024 0.019645 0.020379 0.019458 0.020246 0.020246 291,982
Feb 14, 2024 0.019741 0.020627 0.018853 0.019580 0.019580 359,026
Feb 13, 2024 0.019691 0.019912 0.018459 0.019736 0.019736 342,280
Feb 12, 2024 0.021387 0.021898 0.019220 0.019680 0.019680 390,034
Feb 11, 2024 0.020930 0.022289 0.020513 0.021386 0.021386 400,016
Feb 10, 2024 0.018999 0.021154 0.018956 0.020941 0.020941 279,538
Feb 9, 2024 0.019207 0.019347 0.018386 0.019009 0.019009 257,095
Feb 8, 2024 0.019235 0.019806 0.018781 0.019216 0.019216 268,204
Feb 7, 2024 0.019474 0.019787 0.018903 0.019230 0.019230 288,042
Feb 6, 2024 0.020101 0.020429 0.019322 0.019467 0.019467 335,379
Feb 5, 2024 0.019856 0.020585 0.019776 0.020023 0.020023 214,507
Feb 4, 2024 0.021111 0.021292 0.019770 0.019859 0.019859 243,489
Feb 3, 2024 0.020961 0.024207 0.020788 0.021121 0.021121 387,187
Feb 2, 2024 0.019882 0.021318 0.019569 0.020957 0.020957 293,744
Feb 1, 2024 0.019899 0.021482 0.019630 0.019882 0.019882 269,751
Jan 31, 2024 0.020238 0.020248 0.018567 0.019898 0.019898 315,682
Jan 30, 2024 0.020106 0.021390 0.019796 0.020223 0.020223 335,509
Jan 29, 2024 0.020175 0.020607 0.019098 0.020105 0.020105 347,846
Jan 28, 2024 0.020556 0.020999 0.020130 0.020158 0.020158 275,220
Jan 27, 2024 0.021495 0.021499 0.019128 0.020548 0.020548 366,864
Jan 26, 2024 0.019908 0.022374 0.019825 0.021499 0.021499 300,154
Jan 25, 2024 0.019779 0.019926 0.019088 0.019912 0.019912 293,165
Jan 24, 2024 0.019281 0.019800 0.018719 0.019779 0.019779 295,311
Jan 23, 2024 0.019149 0.019350 0.017960 0.019295 0.019295 305,832
Jan 22, 2024 0.020028 0.020945 0.018927 0.019145 0.019145 381,421
Jan 21, 2024 0.020625 0.021286 0.019890 0.020027 0.020027 305,454
Jan 20, 2024 0.020756 0.021535 0.020066 0.020625 0.020625 332,011
Jan 19, 2024 0.022927 0.023070 0.019617 0.020768 0.020768 464,360
Jan 18, 2024 0.022924 0.024304 0.022614 0.022942 0.022942 336,957
Jan 17, 2024 0.021052 0.023193 0.020292 0.022935 0.022935 337,770
Jan 16, 2024 0.021825 0.022087 0.020296 0.021051 0.021051 375,237
Jan 15, 2024 0.021923 0.023001 0.021504 0.021835 0.021835 367,551
Jan 14, 2024 0.022590 0.022807 0.021900 0.021906 0.021906 294,708
Jan 13, 2024 0.023884 0.024403 0.022064 0.022590 0.022590 400,229
Jan 12, 2024 0.025998 0.026023 0.023037 0.023795 0.023795 413,803
Jan 11, 2024 0.026175 0.026552 0.024086 0.025997 0.025997 561,892
Jan 10, 2024 0.023897 0.026665 0.021064 0.026174 0.026174 646,522
Jan 9, 2024 0.022445 0.024125 0.021898 0.023898 0.023898 426,540
Jan 8, 2024 0.024729 0.024849 0.022431 0.022431 0.022431 460,514
Jan 7, 2024 0.023594 0.025803 0.023561 0.024732 0.024732 375,922
Jan 6, 2024 0.024876 0.025494 0.023533 0.023586 0.023586 472,403
Jan 5, 2024 0.026087 0.026984 0.024855 0.024876 0.024876 343,940
Jan 4, 2024 0.027003 0.027842 0.025479 0.025946 0.025946 439,595
Jan 3, 2024 0.028730 0.028815 0.025553 0.027004 0.027004 534,339
Jan 2, 2024 0.027686 0.029734 0.027500 0.028724 0.028724 376,658
Jan 1, 2024 0.027206 0.028525 0.027172 0.027675 0.027675 375,203
Dec 31, 2023 0.029705 0.029780 0.025996 0.027182 0.027182 751,593
Dec 30, 2023 0.030629 0.032759 0.029130 0.029711 0.029711 686,707
Dec 29, 2023 0.030914 0.031951 0.030194 0.030628 0.030628 357,844
Dec 28, 2023 0.032662 0.034235 0.030443 0.030907 0.030907 423,492
Dec 27, 2023 0.029734 0.033175 0.029140 0.032634 0.032634 458,426
Dec 26, 2023 0.030143 0.031884 0.028782 0.029730 0.029730 400,518
Dec 25, 2023 0.032098 0.032833 0.029624 0.030138 0.030138 506,398
Dec 24, 2023 0.031713 0.033504 0.031065 0.032119 0.032119 475,998
Dec 23, 2023 0.032280 0.032340 0.030456 0.031726 0.031726 368,012
Dec 22, 2023 0.033784 0.034590 0.031935 0.032281 0.032281 478,615
Dec 21, 2023 0.033969 0.035794 0.031876 0.033772 0.033772 533,932
Dec 20, 2023 0.030914 0.034201 0.030914 0.033947 0.033947 512,359
Dec 19, 2023 0.031600 0.033000 0.030571 0.030868 0.030868 385,965
Dec 18, 2023 0.032335 0.032497 0.030287 0.031611 0.031611 438,822
Dec 17, 2023 0.035281 0.035857 0.030916 0.032355 0.032355 573,314
Dec 16, 2023 0.037644 0.038333 0.033296 0.035271 0.035271 562,631
Dec 15, 2023 0.038170 0.040374 0.036933 0.037646 0.037646 529,071
Dec 14, 2023 0.042746 0.042972 0.036868 0.038164 0.038164 641,321
Dec 13, 2023 0.035102 0.043069 0.033090 0.042390 0.042390 1,083,960
Dec 12, 2023 0.034946 0.037462 0.034453 0.035162 0.035162 493,462
Dec 11, 2023 0.036845 0.037888 0.033685 0.034945 0.034945 516,421
Dec 10, 2023 0.040151 0.040842 0.036580 0.036838 0.036838 517,101
Dec 9, 2023 0.042830 0.044481 0.039639 0.040139 0.040139 544,813
Dec 8, 2023 0.040920 0.043323 0.040660 0.042830 0.042830 468,952
Dec 7, 2023 0.041938 0.043959 0.039744 0.040927 0.040927 532,622
Dec 6, 2023 0.045245 0.047468 0.036861 0.041936 0.041936 1,258,878
Dec 5, 2023 0.034612 0.049766 0.032782 0.045250 0.045250 2,082,449
Dec 4, 2023 0.032848 0.035019 0.030728 0.034607 0.034607 379,960
Dec 3, 2023 0.032126 0.033693 0.031893 0.032839 0.032839 224,990
Dec 2, 2023 0.032747 0.034538 0.031506 0.032125 0.032125 329,837
Dec 1, 2023 0.035552 0.036215 0.032747 0.032747 0.032747 469,730
Nov 30, 2023 0.031345 0.036321 0.030104 0.035551 0.035551 622,767
Nov 29, 2023 0.029722 0.032403 0.028728 0.031340 0.031340 391,284
Nov 28, 2023 0.029505 0.030351 0.028750 0.029727 0.029727 249,270
Nov 27, 2023 0.028892 0.029757 0.027966 0.029505 0.029505 341,533
Nov 26, 2023 0.028664 0.029067 0.027291 0.028898 0.028898 259,851
Nov 25, 2023 0.028179 0.029559 0.027563 0.028657 0.028657 606,559
Nov 24, 2023 0.025883 0.028356 0.025247 0.028184 0.028184 475,028
Nov 23, 2023 0.026553 0.028928 0.025495 0.025886 0.025886 454,699
Nov 22, 2023 0.025313 0.027111 0.025282 0.026555 0.026555 399,154
Nov 21, 2023 0.026966 0.029741 0.025334 0.025334 0.025334 506,323
Nov 20, 2023 0.031132 0.031892 0.025046 0.026967 0.026967 727,818
Nov 19, 2023 0.020822 0.030995 0.020014 0.030995 0.030995 656,475
Nov 18, 2023 0.023245 0.023275 0.019437 0.020822 0.020822 464,532
Nov 17, 2023 0.022785 0.024159 0.022362 0.023228 0.023228 265,020
Nov 16, 2023 0.025482 0.025502 0.022108 0.022789 0.022789 304,699
Nov 15, 2023 0.024730 0.025706 0.023838 0.025706 0.025706 238,852
Nov 14, 2023 0.023886 0.025910 0.023872 0.024728 0.024728 300,688
Nov 13, 2023 0.022124 0.024281 0.020591 0.023901 0.023901 323,901
Nov 12, 2023 0.024209 0.024263 0.021536 0.022121 0.022121 283,199
Nov 11, 2023 0.025826 0.026150 0.023964 0.024211 0.024211 336,592
Nov 10, 2023 0.026994 0.027277 0.025255 0.025832 0.025832 339,909
Nov 9, 2023 0.027142 0.029211 0.025892 0.026996 0.026996 403,721
Nov 8, 2023 0.029049 0.029585 0.026492 0.027145 0.027145 356,392
Nov 7, 2023 0.027142 0.029673 0.026432 0.029057 0.029057 430,969
Nov 6, 2023 0.029049 0.029585 0.026492 0.027145 0.027145 356,392
Nov 5, 2023 0.026898 0.029673 0.026853 0.029057 0.029057 430,969
Nov 4, 2023 0.023959 0.027579 0.023883 0.026894 0.026894 384,733
Nov 3, 2023 0.023821 0.024212 0.023229 0.023957 0.023957 239,192
Nov 2, 2023 0.022820 0.024354 0.022624 0.023823 0.023823 235,824
Nov 1, 2023 0.022570 0.023073 0.021583 0.022815 0.022815 262,607
Oct 31, 2023 0.022517 0.022900 0.021858 0.022571 0.022571 257,293
Oct 30, 2023 0.021244 0.022816 0.021038 0.022518 0.022518 254,505
Oct 29, 2023 0.021903 0.022129 0.020863 0.021242 0.021242 201,202
Oct 28, 2023 0.019962 0.022666 0.019953 0.021901 0.021901 317,599
Oct 27, 2023 0.021521 0.021772 0.019246 0.019961 0.019961 346,569
Oct 26, 2023 0.021551 0.023184 0.020899 0.021518 0.021518 259,901
Oct 25, 2023 0.021679 0.022005 0.021080 0.021598 0.021598 215,772
Oct 24, 2023 0.022146 0.023890 0.021516 0.021669 0.021669 278,381
Oct 23, 2023 0.020757 0.022251 0.020644 0.022130 0.022130 271,591
Oct 22, 2023 0.019242 0.021189 0.019084 0.020993 0.020993 248,447
Oct 21, 2023 0.019388 0.019591 0.018526 0.019241 0.019241 226,049
Oct 20, 2023 0.018493 0.020124 0.018493 0.019388 0.019388 250,640
Oct 19, 2023 0.016854 0.018516 0.016826 0.018491 0.018491 266,694
Oct 18, 2023 0.018449 0.018586 0.016854 0.016854 0.016854 238,629
Oct 17, 2023 0.018694 0.018850 0.017893 0.018449 0.018449 206,481
Oct 16, 2023 0.018704 0.019423 0.017481 0.018694 0.018694 331,657
Oct 15, 2023 0.019800 0.019827 0.018107 0.018699 0.018699 270,030
Oct 14, 2023 0.020772 0.020794 0.019260 0.019800 0.019800 314,752
Oct 13, 2023 0.021875 0.022498 0.020562 0.020772 0.020772 245,324
Oct 12, 2023 0.022133 0.022734 0.021832 0.021870 0.021870 251,081
Oct 11, 2023 0.022364 0.023953 0.021561 0.022132 0.022132 310,345
Oct 10, 2023 0.022805 0.022872 0.021409 0.022364 0.022364 295,288
Oct 9, 2023 0.024735 0.024738 0.022560 0.022798 0.022798 255,114
Oct 8, 2023 0.025457 0.026234 0.024084 0.024736 0.024736 236,538
Oct 7, 2023 0.023649 0.026145 0.023048 0.025454 0.025454 375,785
Oct 6, 2023 0.021756 0.023721 0.021752 0.023648 0.023648 267,232
Oct 5, 2023 0.022642 0.022788 0.021562 0.021755 0.021755 227,420
Oct 4, 2023 0.022855 0.023062 0.021187 0.022640 0.022640 285,162
Oct 3, 2023 0.022867 0.023502 0.022517 0.022853 0.022853 268,648
Oct 2, 2023 0.023724 0.023896 0.022227 0.022871 0.022871 310,330
Oct 1, 2023 0.023894 0.024077 0.022567 0.023724 0.023724 256,918
Sep 30, 2023 0.024055 0.025234 0.023611 0.023895 0.023895 331,221
Sep 29, 2023 0.024362 0.025110 0.023902 0.024056 0.024056 302,076
Sep 28, 2023 0.024242 0.024791 0.024098 0.024363 0.024363 274,256
Sep 27, 2023 0.023882 0.024701 0.023419 0.024241 0.024241 335,173
Sep 26, 2023 0.024285 0.024285 0.021533 0.023885 0.023885 414,656
Sep 25, 2023 0.025720 0.026387 0.020924 0.024285 0.024285 845,228
Sep 24, 2023 0.026266 0.026508 0.025202 0.025723 0.025723 527,952
Sep 23, 2023 0.026087 0.027001 0.025832 0.026266 0.026266 579,987
Sep 22, 2023 0.028401 0.028422 0.025808 0.026087 0.026087 680,795
Sep 21, 2023 0.028688 0.028941 0.027771 0.028413 0.028413 528,108
Sep 20, 2023 0.029490 0.030472 0.028536 0.028688 0.028688 567,276
Sep 19, 2023 0.028776 0.030254 0.028270 0.029489 0.029489 522,790
Sep 18, 2023 0.029283 0.029657 0.028104 0.028776 0.028776 579,700
Sep 17, 2023 0.029212 0.029805 0.028380 0.029287 0.029287 391,362
Sep 16, 2023 0.029281 0.030289 0.028699 0.029212 0.029212 577,248
Sep 15, 2023 0.028651 0.030992 0.028281 0.029292 0.029292 657,496
Sep 14, 2023 0.029905 0.030488 0.027883 0.028651 0.028651 573,692
Sep 13, 2023 0.032282 0.032405 0.027706 0.029906 0.029906 709,461
Sep 12, 2023 0.029290 0.033706 0.028958 0.032357 0.032357 552,504
Sep 11, 2023 0.028809 0.029510 0.028198 0.029325 0.029325 408,660
Sep 10, 2023 0.027926 0.029979 0.027786 0.028808 0.028808 356,741
Sep 9, 2023 0.028195 0.029624 0.027463 0.027927 0.027927 395,483
Sep 8, 2023 0.029092 0.029947 0.027856 0.028193 0.028193 393,285
Sep 7, 2023 0.028835 0.030354 0.023953 0.029102 0.029102 817,444
Sep 6, 2023 0.032536 0.032871 0.025386 0.028838 0.028838 942,930
Sep 5, 2023 0.034711 0.035341 0.032276 0.032532 0.032532 415,494
Sep 4, 2023 0.036601 0.036684 0.033296 0.034713 0.034713 439,178
Sep 3, 2023 0.035529 0.036695 0.034148 0.036602 0.036602 386,145
Sep 2, 2023 0.036115 0.038270 0.034903 0.035525 0.035525 459,294
Sep 1, 2023 0.036859 0.039085 0.033757 0.036114 0.036114 568,822
Aug 31, 2023 0.033240 0.038698 0.031992 0.036856 0.036856 1,013,925
Aug 30, 2023 0.034249 0.035365 0.029876 0.033236 0.033236 459,735
Aug 29, 2023 0.034932 0.037334 0.033186 0.034243 0.034243 450,525
Aug 28, 2023 0.035045 0.039185 0.034368 0.034939 0.034939 735,788
Aug 27, 2023 0.036105 0.037275 0.035037 0.035044 0.035044 350,421
Aug 26, 2023 0.036849 0.037083 0.035280 0.036104 0.036104 384,211
Aug 25, 2023 0.036320 0.038914 0.034790 0.036849 0.036849 490,240
Aug 24, 2023 0.037884 0.039333 0.035226 0.036324 0.036324 418,102
Aug 23, 2023 0.033039 0.038031 0.033039 0.037921 0.037921 434,000
Aug 22, 2023 0.036616 0.037619 0.032663 0.033031 0.033031 498,691
Aug 21, 2023 0.039688 0.041190 0.033641 0.036651 0.036651 688,403
Aug 20, 2023 0.034874 0.040159 0.034351 0.039688 0.039688 696,062
Aug 19, 2023 0.035225 0.036290 0.033231 0.034870 0.034870 497,071
Aug 18, 2023 0.038075 0.038569 0.034351 0.035218 0.035218 553,408
Aug 17, 2023 0.040590 0.040590 0.035246 0.038061 0.038061 688,336
Aug 16, 2023 0.039678 0.043093 0.034710 0.041125 0.041125 1,767,549
Aug 15, 2023 0.032685 0.040275 0.028826 0.039680 0.039680 1,061,243
Aug 14, 2023 0.031870 0.035525 0.026585 0.032689 0.032689 904,423
Aug 13, 2023 0.026557 0.032697 0.026555 0.031899 0.031899 372,462
Aug 12, 2023 0.027466 0.028872 0.025109 0.026635 0.026635 477,812
Aug 11, 2023 0.028514 0.029111 0.027369 0.027467 0.027467 333,626
Aug 10, 2023 0.030641 0.030788 0.027469 0.028514 0.028514 505,353
Aug 9, 2023 0.031606 0.033247 0.028898 0.030646 0.030646 551,751
Aug 8, 2023 0.030642 0.033300 0.027567 0.031547 0.031547 783,109
Aug 7, 2023 0.031302 0.031951 0.027767 0.030648 0.030648 682,512
Aug 6, 2023 0.026076 0.031674 0.025896 0.031297 0.031297 670,502
Aug 5, 2023 0.025265 0.026548 0.023764 0.026074 0.026074 563,759
Aug 4, 2023 0.021582 0.027799 0.020633 0.025265 0.025265 514,711
Aug 3, 2023 0.022502 0.022578 0.020489 0.021588 0.021588 339,710
Aug 2, 2023 0.023059 0.023059 0.020558 0.022503 0.022503 365,727
Aug 1, 2023 0.023548 0.026262 0.019547 0.023060 0.023060 721,218
Jul 31, 2023 0.024957 0.026446 0.023382 0.023558 0.023558 395,888
Jul 30, 2023 0.024041 0.025464 0.022518 0.024962 0.024962 414,339
Jul 29, 2023 0.022841 0.025336 0.022132 0.024040 0.024040 360,683
Jul 28, 2023 0.023386 0.024799 0.022122 0.022842 0.022842 333,143
Jul 27, 2023 0.021413 0.025132 0.021075 0.023384 0.023384 497,862
Jul 26, 2023 0.021963 0.022676 0.020079 0.021413 0.021413 353,280
Jul 25, 2023 0.019234 0.023035 0.017407 0.021960 0.021960 478,909
Jul 24, 2023 0.021099 0.021861 0.018734 0.019232 0.019232 440,053
Jul 23, 2023 0.020103 0.021904 0.020085 0.021103 0.021103 315,585
Jul 22, 2023 0.020688 0.021009 0.019811 0.020102 0.020102 337,380
Jul 21, 2023 0.021095 0.022488 0.020686 0.020696 0.020696 293,080
Jul 20, 2023 0.020160 0.021316 0.019571 0.021096 0.021096 339,240
Jul 19, 2023 0.019439 0.021068 0.019325 0.020162 0.020162 332,542
Jul 18, 2023 0.018488 0.020307 0.018346 0.019440 0.019440 397,605
Jul 17, 2023 0.017837 0.019246 0.017759 0.018488 0.018488 295,807
Jul 16, 2023 0.018211 0.018621 0.017296 0.017835 0.017835 306,151
Jul 15, 2023 0.017649 0.019603 0.017616 0.018207 0.018207 385,927
Jul 14, 2023 0.016876 0.019096 0.016852 0.017645 0.017645 457,519
Jul 13, 2023 0.017767 0.018890 0.016172 0.016875 0.016875 351,673
Jul 12, 2023 0.015508 0.018963 0.015483 0.017771 0.017771 386,129
Jul 11, 2023 0.016108 0.016820 0.015509 0.015511 0.015511 289,389
Jul 10, 2023 0.015480 0.017087 0.015351 0.016108 0.016108 339,885
Jul 9, 2023 0.016010 0.017700 0.015150 0.015480 0.015480 304,802
Jul 8, 2023 0.015942 0.016184 0.014727 0.016008 0.016008 302,020
Jul 7, 2023 0.015488 0.017252 0.015255 0.015941 0.015941 308,722
Jul 6, 2023 0.015317 0.016240 0.015112 0.015482 0.015482 280,523
Jul 5, 2023 0.015134 0.015691 0.014040 0.015319 0.015319 321,163
Jul 4, 2023 0.016502 0.017506 0.013955 0.015131 0.015131 153,355
Jul 3, 2023 0.015150 0.017665 0.014622 0.016598 0.016598 125,534
Jul 2, 2023 0.015386 0.016599 0.014515 0.015144 0.015144 105,068
Jul 1, 2023 0.015734 0.015802 0.014230 0.014824 0.014824 85,918
Jun 30, 2023 0.015664 0.016672 0.015067 0.015732 0.015732 29,376
Jun 29, 2023 0.016794 0.016954 0.014676 0.015670 0.015670 91,078
Jun 28, 2023 0.017414 0.017988 0.016677 0.016794 0.016794 6,606
Jun 27, 2023 0.018080 0.018463 0.016589 0.017412 0.017412 96,131
Jun 26, 2023 0.018391 0.019088 0.017348 0.018210 0.018210 61,821
Jun 25, 2023 0.018556 0.020359 0.017281 0.018392 0.018392 124,552
Jun 24, 2023 0.019018 0.019159 0.017269 0.018556 0.018556 61,416
Jun 23, 2023 0.017782 0.019590 0.017226 0.019018 0.019018 159,721
Jun 22, 2023 0.017781 0.018482 0.015866 0.017777 0.017777 182,812
Jun 21, 2023 0.019474 0.019741 0.016878 0.017786 0.017786 149,584
Jun 20, 2023 0.017092 0.019877 0.016904 0.019474 0.019474 99,547
Jun 19, 2023 0.021207 0.022310 0.016991 0.017110 0.017110 162,970
Jun 18, 2023 0.020143 0.021592 0.018738 0.021207 0.021207 123,993
Jun 17, 2023 0.017314 0.022826 0.016586 0.020145 0.020145 465,694
Jun 16, 2023 0.014998 0.018715 0.014737 0.017315 0.017315 206,154
Jun 15, 2023 0.014594 0.016234 0.013906 0.014998 0.014998 139,236
Jun 14, 2023 0.014210 0.018154 0.012879 0.014596 0.014596 311,341
Jun 13, 2023 0.013250 0.014745 0.012094 0.014210 0.014210 150,291
Jun 12, 2023 0.011527 0.015122 0.010840 0.013250 0.013250 280,001
Jun 11, 2023 0.010268 0.011871 0.010072 0.011534 0.011534 54,490
Jun 10, 2023 0.010892 0.011558 0.009999 0.010270 0.010270 88,507
Jun 9, 2023 0.008822 0.011158 0.008559 0.011006 0.011006 117,186
Jun 8, 2023 0.008526 0.009110 0.008382 0.008821 0.008821 57,325
Jun 7, 2023 0.008509 0.009072 0.007333 0.008527 0.008527 123,456
Jun 6, 2023 0.008359 0.008767 0.008034 0.008510 0.008510 51,597
Jun 5, 2023 0.008390 0.008577 0.007943 0.008360 0.008360 28,340
Jun 4, 2023 0.008140 0.008441 0.008081 0.008390 0.008390 17,304
Jun 3, 2023 0.008178 0.008517 0.007899 0.008141 0.008141 34,003
Jun 2, 2023 0.008110 0.008424 0.007866 0.008178 0.008178 35,065
Jun 1, 2023 0.007924 0.008812 0.007520 0.008111 0.008111 54,552
May 31, 2023 0.007605 0.008383 0.007601 0.007925 0.007925 55,979
May 30, 2023 0.008300 0.008335 0.007457 0.007576 0.007576 74,932
May 29, 2023 0.008441 0.008830 0.008283 0.008301 0.008301 14,908
May 28, 2023 0.008522 0.008834 0.007614 0.008441 0.008441 61,285
May 27, 2023 0.008461 0.008891 0.007318 0.008521 0.008521 63,689
May 26, 2023 0.008106 0.008724 0.007909 0.008461 0.008461 31,993
May 25, 2023 0.008170 0.008389 0.007689 0.008107 0.008107 48,380
May 24, 2023 0.008837 0.008837 0.008015 0.008169 0.008169 39,591
May 23, 2023 0.008721 0.008951 0.007987 0.008837 0.008837 51,021
May 22, 2023 0.008978 0.009363 0.008508 0.008722 0.008722 36,310
May 21, 2023 0.008934 0.009211 0.008661 0.008978 0.008978 17,358
May 20, 2023 0.008737 0.009348 0.008466 0.008933 0.008933 35,582
May 19, 2023 0.008807 0.009042 0.008632 0.008736 0.008736 12,828
May 18, 2023 0.008943 0.009081 0.008573 0.008806 0.008806 22,497
May 17, 2023 0.008619 0.008995 0.008251 0.008943 0.008943 24,051
May 16, 2023 0.008829 0.008927 0.008376 0.008618 0.008618 20,919
May 15, 2023 0.008340 0.009018 0.008071 0.008826 0.008826 50,501
May 14, 2023 0.008423 0.008728 0.008317 0.008340 0.008340 22,108
May 13, 2023 0.008336 0.008675 0.008017 0.008424 0.008424 37,824
May 12, 2023 0.008376 0.008459 0.007661 0.008339 0.008339 49,995
May 11, 2023 0.008495 0.008498 0.007496 0.008375 0.008375 81,482
May 10, 2023 0.008338 0.008793 0.008058 0.008494 0.008494 40,315
May 9, 2023 0.008386 0.009030 0.008103 0.008318 0.008318 48,425
May 8, 2023 0.008866 0.009723 0.007968 0.008385 0.008385 155,163
May 7, 2023 0.009635 0.009891 0.008367 0.008866 0.008866 63,207
May 6, 2023 0.009727 0.010446 0.008925 0.009637 0.009637 79,735
May 5, 2023 0.009738 0.010191 0.008636 0.009724 0.009724 147,519
May 4, 2023 0.009516 0.010967 0.009117 0.009738 0.009738 102,960
May 3, 2023 0.009026 0.009765 0.009024 0.009516 0.009516 51,758
May 2, 2023 0.009363 0.009553 0.008919 0.009027 0.009027 55,428
May 1, 2023 0.009858 0.010054 0.008739 0.009360 0.009360 78,246
Apr 30, 2023 0.009581 0.010199 0.009265 0.009866 0.009866 58,192
Apr 29, 2023 0.009520 0.010270 0.009282 0.009577 0.009577 48,532
Apr 28, 2023 0.009643 0.009973 0.009262 0.009521 0.009521 40,393
Apr 27, 2023 0.009773 0.009975 0.008800 0.009643 0.009643 116,530
Apr 26, 2023 0.010567 0.011100 0.008550 0.009774 0.009774 187,635

Related Tickers

BTC-USD Bitcoin USD
64,273.37
+0.08%
 
ETH-USD Ethereum USD
3,139.46
-0.53%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
BNB-USD BNB USD
609.14
+0.39%
 
SOL-USD Solana USD
143.94
-2.41%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
STETH-USD Lido Staked ETH USD
3,144.92
-0.58%
 
XRP-USD XRP USD
0.53
+0.88%
 
DOGE-USD Dogecoin USD
0.15
-0.54%
 
TON11419-USD Toncoin USD
5.38
-2.12%
 
ADA-USD Cardano USD
0.47
-0.41%
 
SHIB-USD Shiba Inu USD
0.00
+1.50%
 
AVAX-USD Avalanche USD
35.48
-0.26%
 
WTRX-USD Wrapped TRON USD
0.12
+2.72%
 
TRX-USD TRON USD
0.12
+2.63%
 
WBTC-USD Wrapped Bitcoin USD
64,378.00
+0.07%
 
DOT-USD Polkadot USD
6.88
-0.84%
 
BCH-USD Bitcoin Cash USD
476.84
-0.86%
 
LINK-USD Chainlink USD
14.80
+0.64%
 
NEAR-USD NEAR Protocol USD
7.41
+9.44%
 
MATIC-USD Polygon USD
0.72
+1.48%
 
LTC-USD Litecoin USD
85.70
+2.56%
 
ICP-USD Internet Computer USD
13.62
-0.46%
 
LEO-USD UNUS SED LEO USD
5.77
+0.12%
 
DAI-USD Dai USD
1.00
+0.00%
 
UNI7083-USD Uniswap USD
7.83
+0.99%
 
FDUSD-USD First Digital USD USD
1.00
-0.20%
 
WHBAR-USD Wrapped HBAR USD
0.12
+3.29%
 
HBAR-USD Hedera USD
0.12
+3.40%
 
ETC-USD Ethereum Classic USD
26.70
+1.71%
 
APT21794-USD Aptos USD
8.98
-0.82%
 
STX4847-USD Stacks USD
2.63
-3.81%
 
MNT27075-USD Mantle USD
1.11
+0.49%
 
BTCB-USD Bitcoin BEP2 USD
64,395.78
+0.13%
 
CRO-USD Cronos USD
0.13
-0.30%
 
XLM-USD Stellar USD
0.11
-0.01%
 
RNDR-USD Render USD
8.50
-0.26%
 
ATOM-USD Cosmos USD
8.34
-1.21%
 
EZETH-USD Renzo Restaked ETH USD
3,096.42
+0.23%
 
FIL-USD Filecoin USD
5.95
-0.46%
 
OKB-USD OKB USD
52.83
-2.97%
 
PEPE24478-USD Pepe USD
0.00
+1.77%
 
IMX10603-USD Immutable USD
2.07
-5.85%
 
TAO22974-USD Bittensor USD
450.81
-0.51%
 
WIF-USD dogwifhat USD
3.00
+0.94%
 
WBETH-USD Wrapped Beacon ETH USD
3,254.38
-0.60%
 
ARB11841-USD Arbitrum USD
1.09
-2.35%
 
VET-USD VeChain USD
0.04
-0.29%
 
KAS-USD Kaspa USD
0.12
+0.47%
 
MKR-USD Maker USD
2,881.78
+1.29%
 
WEETH-USD Wrapped eETH USD
3,263.96
-0.30%
 
OP-USD Optimism USD
2.41
-0.73%
 
GRT6719-USD The Graph USD
0.26
-1.48%
 
INJ-USD Injective USD
26.58
-0.03%
 
THETA-USD Theta Network USD
2.42
+5.15%
 
USDE29470-USD Ethena USDe USD
1.00
+0.08%
 
XMR-USD Monero USD
121.46
+1.38%
 
AR-USD Arweave USD
34.12
+6.67%
 
FTM-USD Fantom USD
0.75
+2.73%
 
CORE23254-USD Core USD
2.29
-2.33%
 
TIA22861-USD Celestia USD
10.57
-3.01%
 
FET-USD Fetch.ai USD
2.24
-1.29%
 
RUNE-USD THORChain USD
5.43
+0.86%
 
RETH-USD Rocket Pool ETH USD
3,473.63
-0.39%
 
LDO-USD Lido DAO USD
2.00
-0.19%
 
FLOKI-USD FLOKI USD
0.00
-0.94%
 
ALGO-USD Algorand USD
0.21
+4.25%
 
SEI-USD Sei USD
0.60
-0.99%
 
BGB-USD Bitget Token USD
1.20
-0.46%
 
BONK-USD Bonk USD
0.00
+6.20%
 
ZBU-USD Zeebu USD
4.72
-0.27%
 
SUI20947-USD Sui USD
1.19
-3.98%
 
BEAM28298-USD Beam USD
0.03
-0.72%
 
GALA-USD Gala USD
0.05
+0.07%
 
PENDLE-USD Pendle USD
5.77
-5.53%
 
JUP29210-USD Jupiter USD
1.02
-3.59%
 
FLOW-USD Flow USD
0.91
-1.24%
 
AAVE-USD Aave USD
90.11
+0.20%
 
QNT-USD Quant USD
109.27
+1.59%
 
BSV-USD Bitcoin SV USD
65.67
-2.79%
 
BTT-USD BitTorrent(New) USD
0.00
+5.11%
 
NEO-USD Neo USD
17.56
-1.81%
 
ENA-USD Ethena USD
0.84
-2.49%
 
FLR-USD Flare USD
0.03
+0.35%
 
AGIX-USD SingularityNET USD
0.91
-2.91%
 
EGLD-USD MultiversX USD
42.77
+2.80%
 
W-USD Wormhole USD
0.62
+14.88%
 
ONDO-USD Ondo USD
0.80
-4.61%
 
AKT-USD Akash Network USD
4.72
-4.38%
 
VBNB-USD Venus BNB USD
12.69
-1.38%
 
CHZ-USD Chiliz USD
0.12
+1.40%
 
AXS-USD Axie Infinity USD
7.31
-0.48%
 
SAND-USD The Sandbox USD
0.46
+0.17%
 
XEC-USD eCash USD
0.00
+2.70%
 
DYDX-USD dYdX (Native) USD
2.20
+0.03%
 
XTZ-USD Tezos USD
1.02
+0.89%
 
CFX-USD Conflux USD
0.25
+2.44%
 
KCS-USD KuCoin Token USD
10.20
+2.76%
 
SNX-USD Synthetix USD
2.92
+3.46%
 
WLD-USD Worldcoin USD
4.83
+0.33%