CCC - CoinMarketCap USD

Siacoin USD (SC-USD)

0.01 -0.00 (-5.36%)
As of 1:52 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 27, 2024 0.007418 0.007418 0.007169 0.007170 0.007170 6,783,962
Apr 25, 2024 0.007738 0.008256 0.007472 0.007674 0.007674 29,110,189
Apr 24, 2024 0.007850 0.008089 0.007434 0.007737 0.007737 12,770,300
Apr 23, 2024 0.008075 0.008354 0.007721 0.007850 0.007850 10,668,801
Apr 22, 2024 0.007930 0.008403 0.007757 0.008075 0.008075 12,069,532
Apr 21, 2024 0.007424 0.008163 0.007377 0.007930 0.007930 42,988,826
Apr 20, 2024 0.006956 0.007486 0.006902 0.007424 0.007424 7,791,850
Apr 19, 2024 0.007024 0.007121 0.006542 0.006956 0.006956 15,000,319
Apr 18, 2024 0.006817 0.007084 0.006815 0.007024 0.007024 14,768,732
Apr 17, 2024 0.007105 0.007270 0.006694 0.006817 0.006817 11,220,196
Apr 16, 2024 0.007113 0.007372 0.006860 0.007105 0.007105 20,601,527
Apr 15, 2024 0.007412 0.007719 0.006806 0.007113 0.007113 15,432,239
Apr 14, 2024 0.006998 0.007491 0.006524 0.007412 0.007412 24,811,203
Apr 13, 2024 0.008459 0.008460 0.006263 0.006998 0.006998 30,998,034
Apr 12, 2024 0.009407 0.009502 0.007871 0.008459 0.008459 20,672,152
Apr 11, 2024 0.009504 0.009514 0.009310 0.009407 0.009407 8,976,204
Apr 10, 2024 0.009353 0.009522 0.009088 0.009504 0.009504 12,566,093
Apr 9, 2024 0.009786 0.009790 0.009341 0.009353 0.009353 16,355,214
Apr 8, 2024 0.009530 0.009864 0.009404 0.009786 0.009786 20,462,735
Apr 7, 2024 0.009484 0.009612 0.009446 0.009530 0.009530 7,538,542
Apr 6, 2024 0.009334 0.009552 0.009275 0.009484 0.009484 8,183,636
Apr 5, 2024 0.009521 0.009531 0.009093 0.009334 0.009334 13,560,262
Apr 4, 2024 0.009189 0.009587 0.009154 0.009521 0.009521 21,774,847
Apr 3, 2024 0.009021 0.009520 0.008934 0.009189 0.009189 28,319,079
Apr 2, 2024 0.009661 0.009661 0.008879 0.009021 0.009021 22,472,156
Apr 1, 2024 0.010272 0.010272 0.009411 0.009661 0.009661 23,118,260
Mar 31, 2024 0.010063 0.010288 0.009930 0.010272 0.010272 15,907,606
Mar 30, 2024 0.010301 0.010302 0.010035 0.010063 0.010063 15,954,669
Mar 29, 2024 0.010566 0.010737 0.010105 0.010301 0.010301 35,139,838
Mar 28, 2024 0.010868 0.010870 0.010189 0.010566 0.010566 55,715,860
Mar 27, 2024 0.010367 0.011893 0.010232 0.010868 0.010868 272,431,238
Mar 26, 2024 0.009903 0.011046 0.009903 0.010367 0.010367 106,946,424
Mar 25, 2024 0.009449 0.010019 0.009335 0.009903 0.009903 29,311,133
Mar 24, 2024 0.009201 0.009469 0.009153 0.009450 0.009450 13,672,328
Mar 23, 2024 0.008895 0.009398 0.008878 0.009200 0.009200 25,724,749
Mar 22, 2024 0.009188 0.009232 0.008726 0.008895 0.008895 18,462,369
Mar 21, 2024 0.009271 0.009282 0.008950 0.009188 0.009188 28,189,463
Mar 20, 2024 0.008410 0.009279 0.008211 0.009271 0.009271 39,063,948
Mar 19, 2024 0.009469 0.009497 0.008265 0.008410 0.008410 48,397,962
Mar 18, 2024 0.009937 0.009941 0.009282 0.009469 0.009469 29,146,763
Mar 17, 2024 0.009421 0.010612 0.009323 0.009937 0.009937 84,071,260
Mar 16, 2024 0.009877 0.010482 0.009196 0.009421 0.009421 117,746,127
Mar 15, 2024 0.010841 0.010844 0.009164 0.009877 0.009877 97,915,548
Mar 14, 2024 0.011117 0.011490 0.010050 0.010841 0.010841 114,013,901
Mar 13, 2024 0.011326 0.011326 0.010849 0.011117 0.011117 54,631,019
Mar 12, 2024 0.012018 0.012031 0.010478 0.011326 0.011326 113,541,791
Mar 11, 2024 0.011457 0.012859 0.011436 0.012018 0.012018 418,494,419
Mar 10, 2024 0.009754 0.012149 0.009659 0.011457 0.011457 378,193,913
Mar 9, 2024 0.009549 0.009767 0.009431 0.009754 0.009754 36,966,402
Mar 8, 2024 0.009437 0.009624 0.009223 0.009549 0.009549 43,621,139
Mar 7, 2024 0.009304 0.009474 0.009189 0.009435 0.009435 35,625,053
Mar 6, 2024 0.008877 0.009356 0.008762 0.009304 0.009304 74,285,826
Mar 5, 2024 0.009683 0.009683 0.007808 0.008878 0.008878 88,166,613
Mar 4, 2024 0.009705 0.009830 0.009532 0.009682 0.009682 63,020,970
Mar 3, 2024 0.009980 0.009980 0.009445 0.009705 0.009705 61,195,819
Mar 2, 2024 0.010060 0.010068 0.009609 0.009984 0.009984 77,745,010
Mar 1, 2024 0.009499 0.010065 0.009383 0.010059 0.010059 96,432,047
Feb 29, 2024 0.009336 0.009672 0.009166 0.009505 0.009505 131,394,996
Feb 28, 2024 0.009517 0.009808 0.008939 0.009336 0.009336 131,013,502
Feb 27, 2024 0.010132 0.010148 0.009293 0.009516 0.009516 155,250,113
Feb 26, 2024 0.009955 0.010291 0.009799 0.010131 0.010131 233,759,782
Feb 25, 2024 0.012299 0.012299 0.009293 0.009954 0.009954 777,631,937
Feb 24, 2024 0.020506 0.022943 0.011324 0.012299 0.012299 991,115,793
Feb 23, 2024 0.016794 0.020531 0.016738 0.020527 0.020527 311,744,133
Feb 22, 2024 0.016253 0.018002 0.015409 0.016838 0.016838 155,214,216
Feb 21, 2024 0.014672 0.017329 0.014672 0.016233 0.016233 263,102,142
Feb 20, 2024 0.013350 0.015241 0.012762 0.014661 0.014661 214,659,763
Feb 19, 2024 0.013967 0.014095 0.013240 0.013349 0.013349 45,100,081
Feb 18, 2024 0.014507 0.015014 0.013085 0.013967 0.013967 117,896,813
Feb 17, 2024 0.012982 0.015524 0.012747 0.014522 0.014522 322,822,258
Feb 16, 2024 0.011185 0.013182 0.010999 0.012980 0.012980 193,821,334
Feb 15, 2024 0.009932 0.011739 0.009932 0.011227 0.011227 149,146,820
Feb 14, 2024 0.009657 0.009981 0.009318 0.009933 0.009933 27,782,619
Feb 13, 2024 0.009132 0.010363 0.009124 0.009657 0.009657 95,971,300
Feb 12, 2024 0.009061 0.009292 0.008746 0.009132 0.009132 8,645,338
Feb 11, 2024 0.008893 0.009126 0.008885 0.009058 0.009058 7,543,072
Feb 10, 2024 0.008819 0.009212 0.008706 0.008893 0.008893 14,711,392
Feb 9, 2024 0.008601 0.008865 0.008592 0.008820 0.008820 6,889,838
Feb 8, 2024 0.008675 0.008689 0.008568 0.008601 0.008601 6,051,447
Feb 7, 2024 0.008624 0.008828 0.008339 0.008679 0.008679 7,154,491
Feb 6, 2024 0.008693 0.008861 0.008475 0.008627 0.008627 6,508,350
Feb 5, 2024 0.008660 0.009004 0.008632 0.008693 0.008693 12,045,040
Feb 4, 2024 0.008515 0.009059 0.008514 0.008659 0.008659 27,580,117
Feb 3, 2024 0.008673 0.008699 0.008478 0.008514 0.008514 5,491,213
Feb 2, 2024 0.008824 0.008857 0.008548 0.008673 0.008673 7,094,378
Feb 1, 2024 0.008538 0.009143 0.008449 0.008827 0.008827 30,514,809
Jan 31, 2024 0.008653 0.008767 0.008366 0.008544 0.008544 11,853,426
Jan 30, 2024 0.009196 0.009196 0.008612 0.008645 0.008645 18,672,615
Jan 29, 2024 0.008460 0.009290 0.008018 0.009196 0.009196 39,491,098
Jan 28, 2024 0.008782 0.008796 0.008270 0.008460 0.008460 12,236,048
Jan 27, 2024 0.008859 0.008868 0.008553 0.008781 0.008781 14,207,260
Jan 26, 2024 0.008919 0.009224 0.008377 0.008859 0.008859 43,109,243
Jan 25, 2024 0.011390 0.012009 0.007789 0.008919 0.008919 156,757,056
Jan 24, 2024 0.013233 0.013629 0.010692 0.011391 0.011391 60,021,310
Jan 23, 2024 0.013048 0.013582 0.012520 0.013235 0.013235 56,011,547
Jan 22, 2024 0.013106 0.013540 0.012391 0.013048 0.013048 53,414,606
Jan 21, 2024 0.012052 0.013122 0.011954 0.013079 0.013079 62,354,506
Jan 20, 2024 0.011467 0.012420 0.010873 0.012052 0.012052 25,022,657
Jan 19, 2024 0.011086 0.011654 0.010041 0.011467 0.011467 40,344,952
Jan 18, 2024 0.010877 0.011894 0.010706 0.011086 0.011086 38,820,573
Jan 17, 2024 0.010817 0.011080 0.010633 0.010878 0.010878 16,880,504
Jan 16, 2024 0.010293 0.010954 0.010154 0.010819 0.010819 20,693,090
Jan 15, 2024 0.009723 0.010455 0.009440 0.010251 0.010251 26,877,309
Jan 14, 2024 0.009787 0.010655 0.009525 0.009729 0.009729 33,702,556
Jan 13, 2024 0.008810 0.009749 0.008794 0.009739 0.009739 22,852,007
Jan 12, 2024 0.008885 0.009915 0.008508 0.008813 0.008813 36,558,128
Jan 11, 2024 0.008503 0.008926 0.008339 0.008889 0.008889 16,067,751
Jan 10, 2024 0.008396 0.008731 0.007742 0.008491 0.008491 24,761,304
Jan 9, 2024 0.009674 0.010313 0.008274 0.008396 0.008396 45,817,281
Jan 8, 2024 0.009286 0.010295 0.008342 0.009676 0.009676 115,205,647
Jan 7, 2024 0.008117 0.009668 0.007967 0.009314 0.009314 96,048,067
Jan 6, 2024 0.007646 0.008258 0.007157 0.008116 0.008116 21,959,014
Jan 5, 2024 0.007586 0.007641 0.007389 0.007641 0.007641 8,341,018
Jan 4, 2024 0.007433 0.007801 0.007071 0.007586 0.007586 24,509,867
Jan 3, 2024 0.006821 0.007451 0.005863 0.007431 0.007431 47,821,549
Jan 2, 2024 0.006919 0.007059 0.006756 0.006821 0.006821 11,790,199
Jan 1, 2024 0.006682 0.007112 0.006662 0.006917 0.006917 23,385,308
Dec 31, 2023 0.006652 0.006961 0.006584 0.006681 0.006681 4,287,104
Dec 30, 2023 0.006737 0.006774 0.006637 0.006655 0.006655 3,891,968
Dec 29, 2023 0.006865 0.006867 0.006604 0.006736 0.006736 8,651,840
Dec 28, 2023 0.007066 0.007381 0.006784 0.006864 0.006864 13,063,807
Dec 27, 2023 0.006818 0.007163 0.006597 0.007066 0.007066 8,479,504
Dec 26, 2023 0.006862 0.006862 0.006602 0.006817 0.006817 7,150,972
Dec 25, 2023 0.006733 0.006938 0.006689 0.006862 0.006862 6,974,023
Dec 24, 2023 0.006902 0.006920 0.006611 0.006733 0.006733 9,902,287
Dec 23, 2023 0.007022 0.007025 0.006820 0.006902 0.006902 4,498,225
Dec 22, 2023 0.007236 0.007298 0.006882 0.007017 0.007017 10,466,831
Dec 21, 2023 0.007014 0.007395 0.007014 0.007244 0.007244 17,004,941
Dec 20, 2023 0.006714 0.007131 0.006705 0.007015 0.007015 10,291,825
Dec 19, 2023 0.006912 0.007239 0.006655 0.006715 0.006715 19,884,017
Dec 18, 2023 0.007133 0.007281 0.006240 0.006924 0.006924 16,591,754
Dec 17, 2023 0.007024 0.007405 0.006975 0.007136 0.007136 12,758,385
Dec 16, 2023 0.007093 0.007120 0.006701 0.007024 0.007024 11,344,192
Dec 15, 2023 0.007693 0.007896 0.007065 0.007092 0.007092 12,208,803
Dec 14, 2023 0.008056 0.008084 0.007540 0.007695 0.007695 10,531,074
Dec 13, 2023 0.007739 0.008204 0.007453 0.008055 0.008055 24,291,332
Dec 12, 2023 0.007488 0.007736 0.007314 0.007736 0.007736 14,006,883
Dec 11, 2023 0.007644 0.007666 0.007085 0.007488 0.007488 19,726,933
Dec 10, 2023 0.007248 0.007793 0.007012 0.007642 0.007642 25,471,785
Dec 9, 2023 0.006786 0.007525 0.006786 0.007247 0.007247 65,620,537
Dec 8, 2023 0.006338 0.006872 0.006249 0.006785 0.006785 15,546,747
Dec 7, 2023 0.006002 0.006385 0.005837 0.006337 0.006337 17,334,874
Dec 6, 2023 0.006402 0.006438 0.005827 0.006000 0.006000 24,917,525
Dec 5, 2023 0.006206 0.006628 0.006196 0.006401 0.006401 73,446,741
Dec 4, 2023 0.005993 0.006564 0.005989 0.006205 0.006205 129,281,370
Dec 3, 2023 0.005765 0.006652 0.005619 0.005994 0.005994 186,176,224
Dec 2, 2023 0.005729 0.005933 0.005392 0.005765 0.005765 111,520,486
Dec 1, 2023 0.004827 0.005989 0.004803 0.005728 0.005728 157,969,804
Nov 30, 2023 0.004744 0.004873 0.004613 0.004826 0.004826 11,284,917
Nov 29, 2023 0.004493 0.004767 0.004464 0.004745 0.004745 23,500,635
Nov 28, 2023 0.004214 0.004531 0.004207 0.004493 0.004493 19,270,178
Nov 27, 2023 0.004439 0.004446 0.004154 0.004216 0.004216 8,065,810
Nov 26, 2023 0.004533 0.004571 0.004419 0.004440 0.004440 5,875,467
Nov 25, 2023 0.004520 0.004564 0.004500 0.004531 0.004531 5,861,945
Nov 24, 2023 0.004506 0.004576 0.004485 0.004520 0.004520 8,696,770
Nov 23, 2023 0.004594 0.004594 0.004462 0.004506 0.004506 9,485,496
Nov 22, 2023 0.004363 0.004641 0.004181 0.004595 0.004595 25,192,230
Nov 21, 2023 0.005536 0.005654 0.004361 0.004363 0.004363 52,730,560
Nov 20, 2023 0.005388 0.005788 0.005388 0.005535 0.005535 50,532,812
Nov 19, 2023 0.005280 0.005464 0.004812 0.005389 0.005389 49,511,256
Nov 18, 2023 0.005127 0.005571 0.004991 0.005268 0.005268 117,492,791
Nov 17, 2023 0.004527 0.005284 0.004450 0.005121 0.005121 78,917,372
Nov 16, 2023 0.004440 0.004775 0.004400 0.004530 0.004530 35,167,025
Nov 15, 2023 0.004221 0.004466 0.004068 0.004441 0.004441 11,924,010
Nov 14, 2023 0.004243 0.004253 0.004097 0.004221 0.004221 13,325,102
Nov 13, 2023 0.004092 0.004330 0.004070 0.004237 0.004237 26,583,108
Nov 12, 2023 0.004095 0.004129 0.004015 0.004091 0.004091 7,412,667
Nov 11, 2023 0.004146 0.004148 0.003992 0.004095 0.004095 8,400,649
Nov 10, 2023 0.004088 0.004145 0.003981 0.004145 0.004145 11,053,937
Nov 9, 2023 0.004174 0.004308 0.003899 0.004090 0.004090 28,975,096
Nov 8, 2023 0.003806 0.004275 0.003783 0.004176 0.004176 22,644,132
Nov 7, 2023 0.003884 0.003886 0.003729 0.003805 0.003805 6,455,335
Nov 6, 2023 0.003853 0.003884 0.003683 0.003884 0.003884 8,543,324
Nov 5, 2023 0.003955 0.003958 0.003807 0.003854 0.003854 8,257,242
Nov 4, 2023 0.003867 0.003963 0.003781 0.003955 0.003955 9,984,898
Nov 3, 2023 0.003766 0.003978 0.003686 0.003866 0.003866 25,461,763
Nov 2, 2023 0.003637 0.003927 0.003596 0.003766 0.003766 26,780,671
Nov 1, 2023 0.003666 0.003740 0.003435 0.003637 0.003637 20,557,023
Oct 31, 2023 0.003411 0.003946 0.003191 0.003667 0.003667 44,400,285
Oct 30, 2023 0.003399 0.003422 0.003352 0.003410 0.003410 4,285,626
Oct 29, 2023 0.003394 0.003422 0.003327 0.003399 0.003399 3,890,641
Oct 28, 2023 0.003343 0.003411 0.003297 0.003393 0.003393 4,355,307
Oct 27, 2023 0.003197 0.003345 0.003189 0.003343 0.003343 9,083,970
Oct 26, 2023 0.003247 0.003288 0.003131 0.003197 0.003197 5,290,433
Oct 25, 2023 0.003192 0.003271 0.003142 0.003245 0.003245 6,193,398
Oct 24, 2023 0.003166 0.003257 0.003132 0.003192 0.003192 7,955,782
Oct 23, 2023 0.003053 0.003172 0.003032 0.003168 0.003168 6,256,760
Oct 22, 2023 0.003030 0.003046 0.002967 0.003019 0.003019 2,717,651
Oct 21, 2023 0.002966 0.003046 0.002961 0.003030 0.003030 2,039,955
Oct 20, 2023 0.002882 0.002972 0.002864 0.002966 0.002966 1,981,924
Oct 19, 2023 0.002923 0.002924 0.002834 0.002880 0.002880 2,739,900
Oct 18, 2023 0.003002 0.003020 0.002915 0.002924 0.002924 3,000,481
Oct 17, 2023 0.002977 0.003007 0.002923 0.003002 0.003002 2,950,673
Oct 16, 2023 0.002932 0.003000 0.002921 0.002976 0.002976 3,669,416
Oct 15, 2023 0.002888 0.002956 0.002887 0.002932 0.002932 4,240,697
Oct 14, 2023 0.002875 0.002899 0.002869 0.002889 0.002889 1,354,895
Oct 13, 2023 0.002837 0.002891 0.002832 0.002875 0.002875 1,595,549
Oct 12, 2023 0.002839 0.002856 0.002815 0.002837 0.002837 1,458,863
Oct 11, 2023 0.002924 0.002953 0.002813 0.002839 0.002839 2,833,087
Oct 10, 2023 0.002938 0.002946 0.002901 0.002925 0.002925 1,871,295
Oct 9, 2023 0.003040 0.003119 0.002896 0.002935 0.002935 5,832,292
Oct 8, 2023 0.003065 0.003067 0.003012 0.003038 0.003038 1,807,406
Oct 7, 2023 0.003028 0.003072 0.003023 0.003065 0.003065 2,111,972
Oct 6, 2023 0.002967 0.003028 0.002954 0.003028 0.003028 2,173,571
Oct 5, 2023 0.003007 0.003035 0.002941 0.002967 0.002967 2,825,853
Oct 4, 2023 0.003044 0.003108 0.002967 0.003016 0.003016 5,126,144
Oct 3, 2023 0.003033 0.003051 0.002979 0.003041 0.003041 3,398,715
Oct 2, 2023 0.003155 0.003157 0.003028 0.003034 0.003034 4,314,543
Oct 1, 2023 0.003058 0.003193 0.003056 0.003155 0.003155 5,884,877
Sep 30, 2023 0.003035 0.003119 0.003028 0.003058 0.003058 3,992,831
Sep 29, 2023 0.003052 0.003155 0.002998 0.003035 0.003035 6,078,885
Sep 28, 2023 0.002948 0.003059 0.002936 0.003052 0.003052 3,814,942
Sep 27, 2023 0.002932 0.002981 0.002904 0.002947 0.002947 2,500,795
Sep 26, 2023 0.002938 0.002959 0.002905 0.002932 0.002932 1,656,727
Sep 25, 2023 0.002931 0.002944 0.002861 0.002938 0.002938 2,826,313
Sep 24, 2023 0.003068 0.003068 0.002930 0.002932 0.002932 2,622,966
Sep 23, 2023 0.003000 0.003121 0.002996 0.003068 0.003068 3,862,197
Sep 22, 2023 0.002910 0.003009 0.002910 0.003000 0.003000 2,510,768
Sep 21, 2023 0.003013 0.003095 0.002865 0.002909 0.002909 5,359,256
Sep 20, 2023 0.002903 0.003022 0.002890 0.003014 0.003014 5,229,605
Sep 19, 2023 0.002836 0.002934 0.002835 0.002903 0.002903 1,843,531
Sep 18, 2023 0.002815 0.002881 0.002774 0.002836 0.002836 1,889,951
Sep 17, 2023 0.002935 0.002936 0.002805 0.002815 0.002815 2,309,573
Sep 16, 2023 0.002959 0.002975 0.002923 0.002934 0.002934 2,538,549
Sep 15, 2023 0.002880 0.002962 0.002852 0.002959 0.002959 3,922,291
Sep 14, 2023 0.002747 0.002908 0.002746 0.002881 0.002881 6,922,023
Sep 13, 2023 0.002670 0.002753 0.002655 0.002747 0.002747 1,428,730
Sep 12, 2023 0.002643 0.002722 0.002638 0.002669 0.002669 1,411,676
Sep 11, 2023 0.002770 0.002776 0.002610 0.002644 0.002644 1,897,858
Sep 10, 2023 0.002841 0.002866 0.002746 0.002770 0.002770 2,061,204
Sep 9, 2023 0.002820 0.002856 0.002796 0.002841 0.002841 1,343,949
Sep 8, 2023 0.002817 0.002881 0.002798 0.002819 0.002819 1,761,666
Sep 7, 2023 0.002788 0.002825 0.002756 0.002816 0.002816 1,224,142
Sep 6, 2023 0.002786 0.002821 0.002746 0.002788 0.002788 1,364,107
Sep 5, 2023 0.002806 0.002807 0.002750 0.002787 0.002787 1,918,495
Sep 4, 2023 0.002889 0.002944 0.002765 0.002806 0.002806 6,621,567
Sep 3, 2023 0.002747 0.002998 0.002747 0.002890 0.002890 21,344,986
Sep 2, 2023 0.002698 0.002768 0.002686 0.002746 0.002746 1,204,477
Sep 1, 2023 0.002744 0.002764 0.002687 0.002699 0.002699 1,195,752
Aug 31, 2023 0.002864 0.002864 0.002737 0.002744 0.002744 1,573,869
Aug 30, 2023 0.002950 0.002953 0.002849 0.002864 0.002864 1,408,970
Aug 29, 2023 0.002857 0.002958 0.002789 0.002950 0.002950 1,940,555
Aug 28, 2023 0.002923 0.002929 0.002818 0.002858 0.002858 1,394,305
Aug 27, 2023 0.002928 0.002959 0.002907 0.002923 0.002923 1,988,892
Aug 26, 2023 0.002925 0.002933 0.002899 0.002928 0.002928 1,338,898
Aug 25, 2023 0.002877 0.002951 0.002847 0.002925 0.002925 3,912,023
Aug 24, 2023 0.002869 0.002903 0.002840 0.002877 0.002877 1,403,526
Aug 23, 2023 0.002810 0.002903 0.002804 0.002869 0.002869 1,971,289
Aug 22, 2023 0.002848 0.002850 0.002767 0.002810 0.002810 1,365,509
Aug 21, 2023 0.002900 0.002908 0.002810 0.002848 0.002848 1,693,849
Aug 20, 2023 0.002909 0.002929 0.002862 0.002900 0.002900 1,826,657
Aug 19, 2023 0.002843 0.002928 0.002838 0.002909 0.002909 4,114,491
Aug 18, 2023 0.002740 0.002935 0.002740 0.002843 0.002843 5,348,628
Aug 17, 2023 0.002988 0.003000 0.002719 0.002741 0.002741 4,565,589
Aug 16, 2023 0.003315 0.003322 0.002985 0.002988 0.002988 6,642,120
Aug 15, 2023 0.003452 0.003453 0.003316 0.003316 0.003316 2,620,116
Aug 14, 2023 0.003482 0.003482 0.003398 0.003452 0.003452 2,977,481
Aug 13, 2023 0.003498 0.003500 0.003454 0.003482 0.003482 2,032,966
Aug 12, 2023 0.003540 0.003540 0.003485 0.003498 0.003498 2,435,113
Aug 11, 2023 0.003493 0.003547 0.003480 0.003540 0.003540 3,117,835
Aug 10, 2023 0.003480 0.003504 0.003442 0.003494 0.003494 3,072,918
Aug 9, 2023 0.003484 0.003547 0.003466 0.003480 0.003480 5,510,459
Aug 8, 2023 0.003488 0.003544 0.003446 0.003485 0.003485 4,919,733
Aug 7, 2023 0.003619 0.003623 0.003434 0.003488 0.003488 8,955,668
Aug 6, 2023 0.003859 0.003859 0.003589 0.003619 0.003619 26,403,453
Aug 5, 2023 0.003707 0.004476 0.003648 0.003860 0.003860 185,523,477
Aug 4, 2023 0.003361 0.003768 0.003361 0.003711 0.003711 35,539,024
Aug 3, 2023 0.003396 0.003396 0.003332 0.003361 0.003361 1,964,248
Aug 2, 2023 0.003425 0.003489 0.003369 0.003396 0.003396 3,776,765
Aug 1, 2023 0.003450 0.003471 0.003345 0.003426 0.003426 3,700,283
Jul 31, 2023 0.003472 0.003517 0.003432 0.003451 0.003451 2,208,051
Jul 30, 2023 0.003715 0.003715 0.003453 0.003471 0.003471 6,565,881
Jul 29, 2023 0.003514 0.003770 0.003513 0.003715 0.003715 13,337,409
Jul 28, 2023 0.003359 0.003533 0.003359 0.003513 0.003513 6,130,620
Jul 27, 2023 0.003413 0.003421 0.003319 0.003359 0.003359 2,229,595
Jul 26, 2023 0.003356 0.003503 0.003313 0.003413 0.003413 7,543,422
Jul 25, 2023 0.003274 0.003380 0.003196 0.003355 0.003355 5,360,656
Jul 24, 2023 0.003491 0.003547 0.003235 0.003272 0.003272 5,503,464
Jul 23, 2023 0.003444 0.003580 0.003431 0.003492 0.003492 7,916,832
Jul 22, 2023 0.003370 0.003444 0.003340 0.003444 0.003444 2,836,517
Jul 21, 2023 0.003298 0.003376 0.003292 0.003370 0.003370 2,081,819
Jul 20, 2023 0.003322 0.003360 0.003282 0.003298 0.003298 1,714,085
Jul 19, 2023 0.003319 0.003346 0.003301 0.003323 0.003323 1,626,855
Jul 18, 2023 0.003420 0.003423 0.003297 0.003319 0.003319 2,966,011
Jul 17, 2023 0.003461 0.003464 0.003377 0.003421 0.003421 2,777,355
Jul 16, 2023 0.003419 0.003527 0.003406 0.003461 0.003461 5,083,444
Jul 15, 2023 0.003357 0.003462 0.003345 0.003420 0.003420 2,981,038
Jul 14, 2023 0.003405 0.003467 0.003325 0.003357 0.003357 3,858,419
Jul 13, 2023 0.003322 0.003416 0.003290 0.003405 0.003405 4,956,295
Jul 12, 2023 0.003366 0.003366 0.003299 0.003321 0.003321 2,546,460
Jul 11, 2023 0.003284 0.003538 0.003267 0.003366 0.003366 17,778,518
Jul 10, 2023 0.003243 0.003325 0.003179 0.003284 0.003284 3,274,329
Jul 9, 2023 0.003184 0.003352 0.003178 0.003243 0.003243 5,118,036
Jul 8, 2023 0.003252 0.003282 0.003159 0.003184 0.003184 2,468,980
Jul 7, 2023 0.003266 0.003304 0.003213 0.003250 0.003250 3,174,118
Jul 6, 2023 0.003525 0.003558 0.003250 0.003266 0.003266 11,064,034
Jul 5, 2023 0.003625 0.004150 0.003494 0.003525 0.003525 54,003,378
Jul 4, 2023 0.003444 0.003713 0.003316 0.003621 0.003621 26,722,950
Jul 3, 2023 0.003246 0.003787 0.003229 0.003444 0.003444 20,276,853
Jul 2, 2023 0.003317 0.003319 0.003182 0.003246 0.003246 5,225,585
Jul 1, 2023 0.003202 0.003691 0.003189 0.003318 0.003318 30,411,941
Jun 30, 2023 0.003001 0.003259 0.002979 0.003201 0.003201 8,900,567
Jun 29, 2023 0.002969 0.003081 0.002959 0.003000 0.003000 3,033,863
Jun 28, 2023 0.003053 0.003071 0.002959 0.002970 0.002970 2,183,577
Jun 27, 2023 0.003025 0.003089 0.003017 0.003053 0.003053 2,101,105
Jun 26, 2023 0.003102 0.003306 0.003003 0.003026 0.003026 7,825,796
Jun 25, 2023 0.003173 0.003256 0.003076 0.003101 0.003101 5,274,575
Jun 24, 2023 0.003143 0.003190 0.003111 0.003171 0.003171 3,806,921
Jun 23, 2023 0.002907 0.003141 0.002906 0.003141 0.003141 3,331,761
Jun 22, 2023 0.002938 0.003027 0.002897 0.002908 0.002908 3,111,565
Jun 21, 2023 0.002829 0.002945 0.002824 0.002939 0.002939 2,553,396
Jun 20, 2023 0.002726 0.002830 0.002669 0.002830 0.002830 2,025,161
Jun 19, 2023 0.002657 0.002726 0.002649 0.002726 0.002726 2,230,803
Jun 18, 2023 0.002702 0.002717 0.002654 0.002657 0.002657 1,011,300
Jun 17, 2023 0.002666 0.002729 0.002657 0.002699 0.002699 1,366,017
Jun 16, 2023 0.002614 0.002676 0.002599 0.002665 0.002665 1,858,556
Jun 15, 2023 0.002601 0.002620 0.002540 0.002614 0.002614 1,856,713
Jun 14, 2023 0.002681 0.002684 0.002580 0.002599 0.002599 1,669,869
Jun 13, 2023 0.002754 0.002755 0.002670 0.002681 0.002681 1,958,437
Jun 12, 2023 0.002679 0.002834 0.002592 0.002754 0.002754 7,371,725
Jun 11, 2023 0.002658 0.002724 0.002625 0.002679 0.002679 1,735,828
Jun 10, 2023 0.003041 0.003043 0.002574 0.002658 0.002658 3,730,749
Jun 9, 2023 0.002963 0.003086 0.002950 0.003042 0.003042 3,556,610
Jun 8, 2023 0.002935 0.002989 0.002915 0.002963 0.002963 1,797,437
Jun 7, 2023 0.003058 0.003149 0.002922 0.002935 0.002935 3,547,377
Jun 6, 2023 0.003005 0.003067 0.002922 0.003057 0.003057 2,088,395
Jun 5, 2023 0.003201 0.003202 0.002962 0.003010 0.003010 2,690,789
Jun 4, 2023 0.003195 0.003262 0.003191 0.003201 0.003201 1,695,296
Jun 3, 2023 0.003202 0.003315 0.003167 0.003196 0.003196 2,013,671
Jun 2, 2023 0.003126 0.003206 0.003101 0.003203 0.003203 1,268,362
Jun 1, 2023 0.003160 0.003179 0.003093 0.003126 0.003126 1,229,595
May 31, 2023 0.003255 0.003256 0.003102 0.003160 0.003160 1,551,560
May 30, 2023 0.003255 0.003316 0.003237 0.003255 0.003255 1,633,622
May 29, 2023 0.003300 0.003336 0.003240 0.003256 0.003256 1,678,827
May 28, 2023 0.003183 0.003315 0.003180 0.003300 0.003300 1,092,127
May 27, 2023 0.003151 0.003193 0.003127 0.003183 0.003183 716,676
May 26, 2023 0.003130 0.003153 0.003105 0.003151 0.003151 975,909
May 25, 2023 0.003200 0.003200 0.003114 0.003130 0.003130 1,655,557
May 24, 2023 0.003322 0.003349 0.003161 0.003200 0.003200 2,206,623
May 23, 2023 0.003304 0.003360 0.003294 0.003323 0.003323 1,054,466
May 22, 2023 0.003326 0.003328 0.003232 0.003304 0.003304 1,423,783
May 21, 2023 0.003430 0.003430 0.003326 0.003327 0.003327 1,053,541
May 20, 2023 0.003414 0.003433 0.003398 0.003431 0.003431 654,010
May 19, 2023 0.003419 0.003430 0.003396 0.003414 0.003414 1,153,407
May 18, 2023 0.003455 0.003456 0.003380 0.003419 0.003419 1,220,194
May 17, 2023 0.003407 0.003458 0.003367 0.003455 0.003455 1,672,031
May 16, 2023 0.003444 0.003446 0.003387 0.003409 0.003409 1,209,389
May 15, 2023 0.003417 0.003469 0.003376 0.003445 0.003445 1,384,126
May 14, 2023 0.003401 0.003450 0.003390 0.003419 0.003419 993,041
May 13, 2023 0.003398 0.003445 0.003369 0.003401 0.003401 1,413,437
May 12, 2023 0.003430 0.003432 0.003248 0.003400 0.003400 2,776,359
May 11, 2023 0.003562 0.003564 0.003389 0.003430 0.003430 1,848,673
May 10, 2023 0.003585 0.003606 0.003487 0.003561 0.003561 2,877,550
May 9, 2023 0.003475 0.003707 0.003475 0.003586 0.003586 7,357,733
May 8, 2023 0.003789 0.003793 0.003456 0.003476 0.003476 3,680,624
May 7, 2023 0.003780 0.003856 0.003776 0.003791 0.003791 2,371,460
May 6, 2023 0.003869 0.003902 0.003773 0.003780 0.003780 3,338,367
May 5, 2023 0.003800 0.003879 0.003797 0.003869 0.003869 2,026,349
May 4, 2023 0.003852 0.003852 0.003791 0.003800 0.003800 2,042,361
May 3, 2023 0.003831 0.003871 0.003770 0.003851 0.003851 5,133,161
May 2, 2023 0.003827 0.003862 0.003765 0.003831 0.003831 2,557,288
May 1, 2023 0.004034 0.004034 0.003793 0.003827 0.003827 5,010,367
Apr 30, 2023 0.004220 0.004254 0.004031 0.004032 0.004032 7,970,436
Apr 29, 2023 0.003996 0.004203 0.003996 0.004203 0.004203 25,069,438
Apr 28, 2023 0.003941 0.004009 0.003906 0.003996 0.003996 6,399,215
Apr 27, 2023 0.003965 0.003991 0.003860 0.003939 0.003939 4,601,154

Related Tickers

BTC-USD Bitcoin USD
62,635.81
-2.99%
 
ETH-USD Ethereum USD
3,094.45
-2.01%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
588.03
-4.01%
 
SOL-USD Solana USD
135.27
-6.41%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,091.31
-1.81%
 
XRP-USD XRP USD
0.51
-1.98%
 
DOGE-USD Dogecoin USD
0.14
-4.28%
 
TON11419-USD Toncoin USD
5.26
-1.64%
 
ADA-USD Cardano USD
0.45
-4.19%
 
SHIB-USD Shiba Inu USD
0.00
-4.61%
 
AVAX-USD Avalanche USD
33.42
-5.98%
 
WTRX-USD Wrapped TRON USD
0.12
+2.37%
 
TRX-USD TRON USD
0.12
+1.80%
 
WBTC-USD Wrapped Bitcoin USD
62,752.77
-2.53%
 
DOT-USD Polkadot USD
6.60
-3.89%
 
BCH-USD Bitcoin Cash USD
469.88
-1.33%
 
LINK-USD Chainlink USD
14.09
-3.60%
 
NEAR-USD NEAR Protocol USD
6.97
-5.03%
 
MATIC-USD Polygon USD
0.69
-5.39%
 
LTC-USD Litecoin USD
86.34
+2.63%
 
ICP-USD Internet Computer USD
12.90
-6.66%
 
LEO-USD UNUS SED LEO USD
5.85
+0.25%
 
DAI-USD Dai USD
1.00
+0.00%
 
UNI7083-USD Uniswap USD
7.52
-4.09%
 
FDUSD-USD First Digital USD USD
1.00
+0.06%
 
ETC-USD Ethereum Classic USD
26.64
+0.94%
 
WHBAR-USD Wrapped HBAR USD
0.11
-8.34%
 
HBAR-USD Hedera USD
0.11
-9.44%
 
APT21794-USD Aptos USD
8.64
-3.95%
 
STX4847-USD Stacks USD
2.50
-5.72%
 
MNT27075-USD Mantle USD
1.07
-3.72%
 
BTCB-USD Bitcoin BEP2 USD
62,744.49
-2.41%
 
XLM-USD Stellar USD
0.11
-1.30%
 
CRO-USD Cronos USD
0.12
-5.88%
 
ATOM-USD Cosmos USD
8.16
-1.68%
 
EZETH-USD Renzo Restaked ETH USD
3,044.72
-1.38%
 
FIL-USD Filecoin USD
5.78
-2.97%
 
OKB-USD OKB USD
51.88
-1.85%
 
RNDR-USD Render USD
7.97
-5.95%
 
PEPE24478-USD Pepe USD
0.00
-5.16%
 
IMX10603-USD Immutable USD
2.01
-4.33%
 
WBETH-USD Wrapped Beacon ETH USD
3,216.93
-1.56%
 
VET-USD VeChain USD
0.04
-3.42%
 
TAO22974-USD Bittensor USD
415.43
-8.32%
 
KAS-USD Kaspa USD
0.12
-0.79%
 
ARB11841-USD Arbitrum USD
1.03
-4.44%
 
WIF-USD dogwifhat USD
2.69
-13.40%
 
MKR-USD Maker USD
2,842.84
-0.03%
 
WEETH-USD Wrapped eETH USD
3,204.10
-1.68%
 
GRT6719-USD The Graph USD
0.25
-4.89%
 
OP-USD Optimism USD
2.29
-4.63%
 
USDE29470-USD Ethena USDe USD
1.00
-0.09%
 
INJ-USD Injective USD
25.17
-4.50%
 
THETA-USD Theta Network USD
2.28
-7.22%
 
XMR-USD Monero USD
119.54
-1.34%
 
FTM-USD Fantom USD
0.70
-9.48%
 
AR-USD Arweave USD
29.80
-14.08%
 
CORE23254-USD Core USD
2.16
-4.50%
 
TIA22861-USD Celestia USD
10.14
-3.31%
 
FET-USD Fetch.ai USD
2.09
-8.03%
 
RETH-USD Rocket Pool ETH USD
3,422.09
-1.28%
 
RUNE-USD THORChain USD
5.07
-7.71%
 
LDO-USD Lido DAO USD
1.91
-4.92%
 
FLOKI-USD FLOKI USD
0.00
-5.01%
 
BGB-USD Bitget Token USD
1.16
-2.53%
 
BONK-USD Bonk USD
0.00
-5.61%
 
ALGO-USD Algorand USD
0.19
-1.69%
 
SEI-USD Sei USD
0.56
-10.29%
 
ZBU-USD Zeebu USD
4.71
+0.09%
 
SUI20947-USD Sui USD
1.14
-5.87%
 
BEAM28298-USD Beam USD
0.03
-4.25%
 
GALA-USD Gala USD
0.04
-6.27%
 
FLOW-USD Flow USD
0.88
-4.58%
 
BTT-USD BitTorrent(New) USD
0.00
-0.25%
 
AAVE-USD Aave USD
87.26
-3.71%
 
JUP29210-USD Jupiter USD
0.96
-6.91%
 
BSV-USD Bitcoin SV USD
65.55
+0.28%
 
PENDLE-USD Pendle USD
5.37
-6.42%
 
QNT-USD Quant USD
103.96
-5.59%
 
NEO-USD Neo USD
17.48
-0.08%
 
FLR-USD Flare USD
0.03
-1.92%
 
EGLD-USD MultiversX USD
41.55
-2.73%
 
ENA-USD Ethena USD
0.78
-9.93%
 
AGIX-USD SingularityNET USD
0.85
-7.78%
 
ONDO-USD Ondo USD
0.75
-7.16%
 
AKT-USD Akash Network USD
4.41
-7.42%
 
AXS-USD Axie Infinity USD
7.08
-3.04%
 
W-USD Wormhole USD
0.56
-10.07%
 
CHZ-USD Chiliz USD
0.11
-3.21%
 
SAND-USD The Sandbox USD
0.44
-3.88%
 
XEC-USD eCash USD
0.00
-4.55%
 
DYDX-USD dYdX (Native) USD
2.08
-4.40%
 
KCS-USD KuCoin Token USD
9.98
-2.04%
 
XTZ-USD Tezos USD
0.98
-3.16%
 
VBNB-USD Venus BNB USD
11.29
-24.26%
 
CFX-USD Conflux USD
0.23
-8.72%
 
SNX-USD Synthetix USD
2.80
-5.31%
 
EOS-USD EOS USD
0.81
-0.59%