CCC - CoinMarketCap USD

Theta Fuel USD (TFUEL-USD)

0.09 +0.00 (+5.33%)
As of 8:05 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.087347 0.087347 0.079782 0.086238 0.086238 30,140,260
Apr 18, 2024 0.080540 0.088376 0.080522 0.087334 0.087334 35,182,592
Apr 17, 2024 0.086009 0.086316 0.078903 0.080540 0.080540 15,658,258
Apr 16, 2024 0.088610 0.090682 0.080960 0.086009 0.086009 23,795,878
Apr 15, 2024 0.087112 0.094190 0.082780 0.088610 0.088610 43,157,274
Apr 14, 2024 0.081015 0.092471 0.072503 0.087112 0.087112 33,548,382
Apr 13, 2024 0.096976 0.097029 0.070877 0.081015 0.081015 39,061,257
Apr 12, 2024 0.114007 0.116451 0.094554 0.096976 0.096976 66,288,086
Apr 11, 2024 0.109970 0.125642 0.109954 0.114007 0.114007 200,147,008
Apr 10, 2024 0.113735 0.113735 0.102558 0.109970 0.109970 117,696,747
Apr 9, 2024 0.093981 0.125833 0.093829 0.113770 0.113770 461,254,812
Apr 8, 2024 0.092244 0.094648 0.089168 0.093981 0.093981 21,583,236
Apr 7, 2024 0.091321 0.095928 0.088552 0.092244 0.092244 42,372,842
Apr 6, 2024 0.084086 0.102292 0.084086 0.091321 0.091321 198,550,212
Apr 5, 2024 0.087640 0.087715 0.081518 0.084079 0.084079 9,083,975
Apr 4, 2024 0.084558 0.089415 0.081354 0.087646 0.087646 15,811,779
Apr 3, 2024 0.084349 0.086843 0.079590 0.084558 0.084558 14,608,409
Apr 2, 2024 0.093060 0.093072 0.081554 0.084349 0.084349 28,500,725
Apr 1, 2024 0.103655 0.107817 0.089449 0.093060 0.093060 118,857,924
Mar 31, 2024 0.082884 0.144218 0.082663 0.103655 0.103655 147,191,071
Mar 30, 2024 0.084052 0.084866 0.082543 0.082888 0.082888 5,695,557
Mar 29, 2024 0.085278 0.085419 0.082476 0.084052 0.084052 7,618,199
Mar 28, 2024 0.084758 0.086697 0.082990 0.085278 0.085278 13,550,497
Mar 27, 2024 0.089700 0.089924 0.083097 0.084758 0.084758 14,809,195
Mar 26, 2024 0.086898 0.093333 0.086544 0.089718 0.089718 18,341,289
Mar 25, 2024 0.082624 0.088245 0.081178 0.086898 0.086898 11,709,046
Mar 24, 2024 0.077619 0.082922 0.075772 0.082627 0.082627 9,535,032
Mar 23, 2024 0.075707 0.078977 0.075350 0.077619 0.077619 7,051,711
Mar 22, 2024 0.078079 0.079312 0.074257 0.075707 0.075707 10,523,453
Mar 21, 2024 0.081206 0.081420 0.076208 0.078079 0.078079 11,987,605
Mar 20, 2024 0.070688 0.081856 0.067928 0.081206 0.081206 21,048,793
Mar 19, 2024 0.079887 0.082280 0.068592 0.070683 0.070683 32,477,429
Mar 18, 2024 0.084258 0.084761 0.077949 0.079887 0.079887 19,362,999
Mar 17, 2024 0.077191 0.085424 0.072058 0.084258 0.084258 38,742,825
Mar 16, 2024 0.086567 0.087812 0.076889 0.077191 0.077191 19,780,889
Mar 15, 2024 0.092068 0.100289 0.081843 0.086584 0.086584 36,302,839
Mar 14, 2024 0.094999 0.105419 0.086845 0.092071 0.092071 39,939,613
Mar 13, 2024 0.095344 0.095346 0.091430 0.094999 0.094999 17,891,646
Mar 12, 2024 0.095163 0.098474 0.089253 0.095344 0.095344 31,164,492
Mar 11, 2024 0.091247 0.098787 0.086678 0.095163 0.095163 71,957,500
Mar 10, 2024 0.094590 0.094719 0.088360 0.091247 0.091247 22,971,443
Mar 9, 2024 0.093982 0.096959 0.092019 0.094596 0.094596 31,938,771
Mar 8, 2024 0.093026 0.098528 0.089042 0.093982 0.093982 56,561,572
Mar 7, 2024 0.090217 0.093581 0.087891 0.093027 0.093027 33,336,109
Mar 6, 2024 0.088227 0.093910 0.078166 0.090217 0.090217 64,060,224
Mar 5, 2024 0.083392 0.102700 0.077627 0.088148 0.088148 279,843,645
Mar 4, 2024 0.086868 0.087488 0.080555 0.083380 0.083380 74,752,460
Mar 3, 2024 0.074885 0.095449 0.072473 0.087188 0.087188 197,907,639
Mar 2, 2024 0.076136 0.076278 0.070959 0.074823 0.074823 36,903,747
Mar 1, 2024 0.070986 0.085360 0.066972 0.076141 0.076141 171,029,531
Feb 29, 2024 0.075820 0.080211 0.068649 0.071026 0.071026 165,977,958
Feb 28, 2024 0.056218 0.081908 0.056205 0.075252 0.075252 480,154,189
Feb 27, 2024 0.055760 0.066591 0.054553 0.056223 0.056223 165,589,200
Feb 26, 2024 0.051014 0.055760 0.049068 0.055760 0.055760 40,125,490
Feb 25, 2024 0.050867 0.051018 0.049330 0.051018 0.051018 7,830,513
Feb 24, 2024 0.050386 0.052353 0.047103 0.050867 0.050867 25,726,554
Feb 23, 2024 0.049627 0.053534 0.047415 0.050392 0.050392 21,471,300
Feb 22, 2024 0.047894 0.052227 0.047846 0.049619 0.049619 27,922,243
Feb 21, 2024 0.046447 0.052743 0.046447 0.047924 0.047924 61,919,202
Feb 20, 2024 0.047022 0.047550 0.044718 0.046447 0.046447 8,280,444
Feb 19, 2024 0.045335 0.048025 0.045020 0.047022 0.047022 10,531,490
Feb 18, 2024 0.044750 0.045999 0.044028 0.045324 0.045324 4,553,573
Feb 17, 2024 0.045292 0.045450 0.043364 0.044748 0.044748 5,781,674
Feb 16, 2024 0.045276 0.045759 0.044481 0.045296 0.045296 6,978,224
Feb 15, 2024 0.043408 0.047044 0.042888 0.045335 0.045335 29,448,159
Feb 14, 2024 0.042805 0.043723 0.042472 0.043405 0.043405 4,496,800
Feb 13, 2024 0.043641 0.043843 0.042214 0.042803 0.042803 3,604,208
Feb 12, 2024 0.043051 0.043940 0.042112 0.043655 0.043655 3,256,177
Feb 11, 2024 0.042675 0.044021 0.042371 0.043089 0.043089 3,176,192
Feb 10, 2024 0.042467 0.042940 0.041895 0.042659 0.042659 2,477,738
Feb 9, 2024 0.041277 0.042639 0.041273 0.042459 0.042459 3,240,619
Feb 8, 2024 0.040951 0.041756 0.040806 0.041262 0.041262 2,931,056
Feb 7, 2024 0.040592 0.041120 0.039738 0.040950 0.040950 3,730,997
Feb 6, 2024 0.040470 0.041219 0.040066 0.040591 0.040591 3,064,072
Feb 5, 2024 0.040678 0.041172 0.040177 0.040475 0.040475 2,336,915
Feb 4, 2024 0.041937 0.042037 0.040635 0.040678 0.040678 1,944,544
Feb 3, 2024 0.041959 0.042202 0.041577 0.041941 0.041941 2,126,612
Feb 2, 2024 0.041101 0.042536 0.040971 0.041955 0.041955 3,096,412
Feb 1, 2024 0.040808 0.041757 0.039702 0.041102 0.041102 4,184,876
Jan 31, 2024 0.042450 0.042535 0.040580 0.040793 0.040793 3,367,275
Jan 30, 2024 0.043440 0.043489 0.042376 0.042436 0.042436 3,043,257
Jan 29, 2024 0.042720 0.043979 0.042084 0.043440 0.043440 3,393,029
Jan 28, 2024 0.043212 0.043814 0.042393 0.042716 0.042716 4,829,705
Jan 27, 2024 0.042987 0.043239 0.042288 0.043212 0.043212 2,318,618
Jan 26, 2024 0.041810 0.043107 0.041411 0.042987 0.042987 3,209,191
Jan 25, 2024 0.042353 0.042367 0.041139 0.041810 0.041810 3,688,711
Jan 24, 2024 0.040750 0.043381 0.040174 0.042353 0.042353 9,293,315
Jan 23, 2024 0.041221 0.042084 0.039251 0.040750 0.040750 6,116,636
Jan 22, 2024 0.043822 0.044202 0.041205 0.041221 0.041221 5,029,584
Jan 21, 2024 0.044168 0.044483 0.043695 0.043819 0.043819 3,079,726
Jan 20, 2024 0.045325 0.045408 0.043414 0.044168 0.044168 2,663,226
Jan 19, 2024 0.043693 0.045433 0.042180 0.045273 0.045273 9,126,783
Jan 18, 2024 0.046726 0.046782 0.043106 0.043693 0.043693 8,404,031
Jan 17, 2024 0.045073 0.048639 0.044915 0.046726 0.046726 32,046,034
Jan 16, 2024 0.044154 0.045175 0.043805 0.045081 0.045081 4,096,803
Jan 15, 2024 0.043407 0.044577 0.043402 0.044177 0.044177 3,803,404
Jan 14, 2024 0.045172 0.045563 0.043322 0.043411 0.043411 4,672,127
Jan 13, 2024 0.044814 0.045464 0.043535 0.045172 0.045172 6,490,341
Jan 12, 2024 0.046690 0.049342 0.043337 0.044827 0.044827 33,631,366
Jan 11, 2024 0.044895 0.048312 0.044270 0.046727 0.046727 17,847,071
Jan 10, 2024 0.043246 0.045751 0.041491 0.044922 0.044922 9,545,982
Jan 9, 2024 0.045528 0.045671 0.042231 0.043245 0.043245 8,061,262
Jan 8, 2024 0.044226 0.045782 0.040982 0.045504 0.045504 13,705,966
Jan 7, 2024 0.047602 0.047602 0.043698 0.044242 0.044242 10,354,082
Jan 6, 2024 0.048101 0.049188 0.044819 0.047599 0.047599 13,755,728
Jan 5, 2024 0.048883 0.052157 0.046509 0.048102 0.048102 36,919,760
Jan 4, 2024 0.051379 0.051689 0.047637 0.048896 0.048896 36,831,913
Jan 3, 2024 0.048760 0.063027 0.048760 0.051392 0.051392 361,941,880
Jan 2, 2024 0.049176 0.050535 0.048466 0.049022 0.049022 10,193,196
Jan 1, 2024 0.046890 0.049644 0.046765 0.049176 0.049176 8,815,198
Dec 31, 2023 0.046502 0.048597 0.046346 0.047202 0.047202 7,695,595
Dec 30, 2023 0.046994 0.047645 0.046038 0.046512 0.046512 5,055,318
Dec 29, 2023 0.049061 0.049061 0.046304 0.046980 0.046980 10,672,159
Dec 28, 2023 0.051160 0.051474 0.048047 0.049054 0.049054 9,626,108
Dec 27, 2023 0.049399 0.051161 0.047681 0.051161 0.051161 9,401,271
Dec 26, 2023 0.050042 0.050540 0.047236 0.049402 0.049402 11,722,670
Dec 25, 2023 0.047976 0.050127 0.046898 0.050017 0.050017 10,716,575
Dec 24, 2023 0.047369 0.049704 0.046392 0.047988 0.047988 12,881,166
Dec 23, 2023 0.047634 0.048133 0.046272 0.047368 0.047368 6,749,975
Dec 22, 2023 0.047428 0.047671 0.046069 0.047631 0.047631 6,984,012
Dec 21, 2023 0.046660 0.047637 0.046233 0.047428 0.047428 6,956,566
Dec 20, 2023 0.044385 0.047257 0.043346 0.046662 0.046662 11,124,820
Dec 19, 2023 0.044251 0.045118 0.043616 0.044383 0.044383 4,213,549
Dec 18, 2023 0.044642 0.044865 0.041409 0.044252 0.044252 7,566,130
Dec 17, 2023 0.045663 0.046012 0.044659 0.044662 0.044662 3,335,157
Dec 16, 2023 0.044866 0.046753 0.044243 0.045661 0.045661 4,065,677
Dec 15, 2023 0.046915 0.047264 0.044859 0.044880 0.044880 5,225,791
Dec 14, 2023 0.045821 0.047134 0.045302 0.047051 0.047051 5,822,767
Dec 13, 2023 0.045484 0.046079 0.043690 0.045818 0.045818 6,113,494
Dec 12, 2023 0.044887 0.046079 0.044555 0.045489 0.045489 8,379,627
Dec 11, 2023 0.048815 0.048898 0.043969 0.044887 0.044887 13,322,545
Dec 10, 2023 0.049311 0.049670 0.047594 0.048817 0.048817 10,993,693
Dec 9, 2023 0.049103 0.049904 0.048701 0.049322 0.049322 16,587,129
Dec 8, 2023 0.047487 0.049115 0.047229 0.049107 0.049107 10,879,216
Dec 7, 2023 0.047040 0.047537 0.046407 0.047485 0.047485 9,552,597
Dec 6, 2023 0.048032 0.048254 0.046686 0.047022 0.047022 16,041,633
Dec 5, 2023 0.048366 0.048571 0.047220 0.048015 0.048015 11,945,476
Dec 4, 2023 0.048797 0.049899 0.047446 0.048372 0.048372 21,692,477
Dec 3, 2023 0.050026 0.050026 0.047607 0.048796 0.048796 17,615,641
Dec 2, 2023 0.048706 0.050304 0.047545 0.050042 0.050042 36,481,323
Dec 1, 2023 0.052998 0.053232 0.047907 0.048711 0.048711 81,145,510
Nov 30, 2023 0.044838 0.057275 0.044838 0.052994 0.052994 332,403,276
Nov 29, 2023 0.043205 0.045359 0.042736 0.044840 0.044840 17,281,445
Nov 28, 2023 0.042190 0.043670 0.040965 0.043200 0.043200 4,313,772
Nov 27, 2023 0.043465 0.043589 0.041532 0.042191 0.042191 4,114,241
Nov 26, 2023 0.044604 0.044604 0.042834 0.043469 0.043469 3,284,939
Nov 25, 2023 0.043708 0.044924 0.043614 0.044609 0.044609 4,620,849
Nov 24, 2023 0.042901 0.044462 0.042808 0.043699 0.043699 4,647,293
Nov 23, 2023 0.043018 0.043286 0.042351 0.042898 0.042898 2,555,946
Nov 22, 2023 0.040746 0.043274 0.040412 0.043022 0.043022 4,189,415
Nov 21, 2023 0.045053 0.045095 0.040787 0.040793 0.040793 5,070,177
Nov 20, 2023 0.045337 0.045451 0.044728 0.045054 0.045054 3,794,345
Nov 19, 2023 0.044817 0.045405 0.043868 0.045331 0.045331 4,986,601
Nov 18, 2023 0.044786 0.045737 0.042959 0.044803 0.044803 5,662,323
Nov 17, 2023 0.044774 0.045592 0.043157 0.044781 0.044781 5,853,791
Nov 16, 2023 0.046411 0.046544 0.044239 0.044769 0.044769 5,376,718
Nov 15, 2023 0.044564 0.046455 0.043212 0.046419 0.046419 7,046,492
Nov 14, 2023 0.045750 0.045987 0.043567 0.044583 0.044583 7,777,150
Nov 13, 2023 0.047295 0.047587 0.045345 0.045754 0.045754 7,025,252
Nov 12, 2023 0.048063 0.048687 0.046556 0.047293 0.047293 7,924,608
Nov 11, 2023 0.048014 0.049954 0.046547 0.048047 0.048047 22,961,976
Nov 10, 2023 0.045815 0.048096 0.045046 0.048024 0.048024 12,053,374
Nov 9, 2023 0.044349 0.047300 0.042597 0.045803 0.045803 35,008,989
Nov 8, 2023 0.042306 0.044595 0.041984 0.044351 0.044351 6,250,288
Nov 7, 2023 0.042890 0.042890 0.041032 0.042305 0.042305 7,833,542
Nov 6, 2023 0.042442 0.043072 0.041036 0.042916 0.042916 6,875,567
Nov 5, 2023 0.042203 0.042820 0.041627 0.042439 0.042439 9,710,462
Nov 4, 2023 0.040262 0.042229 0.039874 0.042188 0.042188 8,246,699
Nov 3, 2023 0.040970 0.040998 0.038779 0.040264 0.040264 6,217,429
Nov 2, 2023 0.041612 0.041620 0.039995 0.040963 0.040963 8,143,781
Nov 1, 2023 0.040061 0.042617 0.039086 0.041604 0.041604 24,122,723
Oct 31, 2023 0.039038 0.040152 0.036900 0.040068 0.040068 11,917,505
Oct 30, 2023 0.038677 0.039088 0.038100 0.039027 0.039027 5,606,928
Oct 29, 2023 0.038068 0.039205 0.037595 0.038675 0.038675 12,895,676
Oct 28, 2023 0.036828 0.038087 0.036658 0.038078 0.038078 3,883,647
Oct 27, 2023 0.037672 0.037672 0.036407 0.036820 0.036820 3,298,276
Oct 26, 2023 0.037135 0.037841 0.036349 0.037662 0.037662 7,575,843
Oct 25, 2023 0.037265 0.037291 0.036169 0.037120 0.037120 4,316,631
Oct 24, 2023 0.036180 0.037523 0.035893 0.037260 0.037260 7,939,040
Oct 23, 2023 0.034804 0.036425 0.034447 0.036170 0.036170 5,037,304
Oct 22, 2023 0.034914 0.034967 0.033972 0.034816 0.034816 2,929,416
Oct 21, 2023 0.034031 0.034952 0.033857 0.034907 0.034907 2,441,740
Oct 20, 2023 0.033077 0.034148 0.032622 0.034033 0.034033 3,114,775
Oct 19, 2023 0.033561 0.033572 0.032257 0.033082 0.033082 4,274,398
Oct 18, 2023 0.034792 0.035485 0.033431 0.033564 0.033564 10,086,439
Oct 17, 2023 0.033567 0.034916 0.032983 0.034788 0.034788 7,505,751
Oct 16, 2023 0.032701 0.033799 0.032701 0.033566 0.033566 5,954,320
Oct 15, 2023 0.031913 0.033258 0.031727 0.032706 0.032706 4,680,909
Oct 14, 2023 0.031708 0.031984 0.031681 0.031911 0.031911 1,796,458
Oct 13, 2023 0.031491 0.031913 0.031292 0.031709 0.031709 1,728,340
Oct 12, 2023 0.031449 0.031548 0.031048 0.031495 0.031495 1,584,293
Oct 11, 2023 0.032122 0.032122 0.030997 0.031449 0.031449 2,410,540
Oct 10, 2023 0.032230 0.032294 0.031813 0.032121 0.032121 2,548,725
Oct 9, 2023 0.033587 0.034840 0.032019 0.032230 0.032230 10,342,953
Oct 8, 2023 0.033583 0.033843 0.033131 0.033585 0.033585 2,504,966
Oct 7, 2023 0.033486 0.033645 0.033187 0.033640 0.033640 1,789,762
Oct 6, 2023 0.032621 0.033538 0.032596 0.033480 0.033480 2,411,199
Oct 5, 2023 0.033184 0.033237 0.032545 0.032626 0.032626 1,681,154
Oct 4, 2023 0.033194 0.033250 0.032388 0.033181 0.033181 2,230,318
Oct 3, 2023 0.033843 0.033964 0.033172 0.033204 0.033204 2,719,055
Oct 2, 2023 0.034979 0.035046 0.033712 0.033843 0.033843 3,043,498
Oct 1, 2023 0.034205 0.034981 0.033964 0.034981 0.034981 3,597,773
Sep 30, 2023 0.033571 0.034748 0.033561 0.034211 0.034211 10,969,947
Sep 29, 2023 0.033361 0.034026 0.033103 0.033568 0.033568 3,857,473
Sep 28, 2023 0.033089 0.033524 0.032814 0.033352 0.033352 3,305,801
Sep 27, 2023 0.033053 0.033334 0.032784 0.033084 0.033084 2,013,362
Sep 26, 2023 0.033198 0.033325 0.032859 0.033053 0.033053 2,418,935
Sep 25, 2023 0.033182 0.033383 0.032867 0.033195 0.033195 2,464,681
Sep 24, 2023 0.035043 0.035167 0.033160 0.033181 0.033181 3,614,978
Sep 23, 2023 0.033614 0.035429 0.033614 0.035039 0.035039 13,195,932
Sep 22, 2023 0.033002 0.033721 0.032581 0.033614 0.033614 2,780,578
Sep 21, 2023 0.033952 0.034054 0.032621 0.032998 0.032998 5,410,261
Sep 20, 2023 0.033834 0.034064 0.033104 0.033949 0.033949 5,462,377
Sep 19, 2023 0.034301 0.034332 0.033108 0.033835 0.033835 8,394,154
Sep 18, 2023 0.033050 0.037517 0.033050 0.034287 0.034287 45,308,326
Sep 17, 2023 0.032664 0.033975 0.032327 0.033062 0.033062 9,346,261
Sep 16, 2023 0.032369 0.032836 0.032335 0.032666 0.032666 1,924,943
Sep 15, 2023 0.031647 0.032369 0.031471 0.032361 0.032361 1,842,310
Sep 14, 2023 0.030902 0.031698 0.030740 0.031649 0.031649 2,233,783
Sep 13, 2023 0.030300 0.030942 0.030047 0.030909 0.030909 1,870,554
Sep 12, 2023 0.029993 0.030696 0.029930 0.030300 0.030300 1,982,751
Sep 11, 2023 0.031146 0.031697 0.029722 0.029989 0.029989 4,297,016
Sep 10, 2023 0.031705 0.031705 0.030956 0.031145 0.031145 1,444,949
Sep 9, 2023 0.032012 0.032031 0.031646 0.031697 0.031697 1,091,086
Sep 8, 2023 0.032044 0.032227 0.031739 0.032010 0.032010 1,583,863
Sep 7, 2023 0.031938 0.032118 0.031488 0.032039 0.032039 1,485,348
Sep 6, 2023 0.031465 0.032164 0.031409 0.031949 0.031949 2,377,508
Sep 5, 2023 0.031186 0.031469 0.030851 0.031466 0.031466 1,538,475
Sep 4, 2023 0.031499 0.031650 0.031022 0.031187 0.031187 1,511,685
Sep 3, 2023 0.031504 0.031596 0.031130 0.031496 0.031496 1,435,035
Sep 2, 2023 0.031470 0.031565 0.030846 0.031518 0.031518 2,723,283
Sep 1, 2023 0.032117 0.032257 0.031311 0.031466 0.031466 2,016,390
Aug 31, 2023 0.033216 0.033591 0.032013 0.032115 0.032115 3,223,622
Aug 30, 2023 0.033591 0.033592 0.033009 0.033217 0.033217 2,024,444
Aug 29, 2023 0.032852 0.033770 0.032133 0.033588 0.033588 3,405,458
Aug 28, 2023 0.033418 0.033418 0.032276 0.032868 0.032868 1,990,162
Aug 27, 2023 0.033812 0.033812 0.033309 0.033418 0.033418 1,344,421
Aug 26, 2023 0.033377 0.034161 0.033363 0.033815 0.033815 3,710,207
Aug 25, 2023 0.033452 0.033458 0.032997 0.033374 0.033374 1,666,662
Aug 24, 2023 0.033832 0.033865 0.033202 0.033458 0.033458 1,703,864
Aug 23, 2023 0.033140 0.033939 0.032942 0.033832 0.033832 1,718,252
Aug 22, 2023 0.033633 0.033673 0.032531 0.033144 0.033144 1,872,433
Aug 21, 2023 0.034313 0.034642 0.033037 0.033613 0.033613 3,031,787
Aug 20, 2023 0.033672 0.034741 0.033654 0.034313 0.034313 4,320,750
Aug 19, 2023 0.033194 0.033744 0.033168 0.033660 0.033660 2,076,444
Aug 18, 2023 0.032637 0.033317 0.032240 0.033195 0.033195 2,648,300
Aug 17, 2023 0.035362 0.035705 0.031788 0.032633 0.032633 5,019,519
Aug 16, 2023 0.037990 0.038675 0.035001 0.035359 0.035359 5,393,886
Aug 15, 2023 0.039795 0.039803 0.037888 0.037991 0.037991 3,301,839
Aug 14, 2023 0.039792 0.040141 0.039464 0.039799 0.039799 2,243,126
Aug 13, 2023 0.039872 0.040067 0.039590 0.039788 0.039788 1,417,386
Aug 12, 2023 0.039986 0.040082 0.039661 0.039870 0.039870 1,909,979
Aug 11, 2023 0.039853 0.040246 0.039706 0.039992 0.039992 1,879,574
Aug 10, 2023 0.040154 0.040191 0.039773 0.039851 0.039851 1,678,101
Aug 9, 2023 0.040472 0.040508 0.039900 0.040147 0.040147 1,860,494
Aug 8, 2023 0.040031 0.040622 0.039430 0.040468 0.040468 2,691,819
Aug 7, 2023 0.040798 0.041031 0.039390 0.040037 0.040037 4,781,631
Aug 6, 2023 0.041623 0.041800 0.040637 0.040783 0.040783 3,997,060
Aug 5, 2023 0.042249 0.042270 0.041560 0.041619 0.041619 2,696,408
Aug 4, 2023 0.042458 0.042504 0.041590 0.042246 0.042246 3,825,874
Aug 3, 2023 0.041932 0.042786 0.041932 0.042457 0.042457 8,408,233
Aug 2, 2023 0.042739 0.043076 0.041402 0.041917 0.041917 5,951,076
Aug 1, 2023 0.042207 0.043139 0.041870 0.042699 0.042699 8,821,366
Jul 31, 2023 0.042861 0.043160 0.041874 0.042209 0.042209 4,019,849
Jul 30, 2023 0.044629 0.044662 0.042409 0.042860 0.042860 6,838,024
Jul 29, 2023 0.043542 0.044712 0.043176 0.044628 0.044628 7,802,140
Jul 28, 2023 0.042717 0.043603 0.041662 0.043538 0.043538 7,050,991
Jul 27, 2023 0.044063 0.044621 0.042445 0.042718 0.042718 8,217,442
Jul 26, 2023 0.045989 0.046675 0.043124 0.044060 0.044060 18,655,138
Jul 25, 2023 0.041161 0.046116 0.040497 0.045980 0.045980 34,737,305
Jul 24, 2023 0.042760 0.045063 0.039972 0.041177 0.041177 22,108,028
Jul 23, 2023 0.041525 0.043280 0.040704 0.042760 0.042760 11,073,869
Jul 22, 2023 0.042520 0.042560 0.040993 0.041541 0.041541 9,710,345
Jul 21, 2023 0.040602 0.044999 0.040602 0.042508 0.042508 54,317,315
Jul 20, 2023 0.040920 0.041671 0.040014 0.040595 0.040595 5,308,717
Jul 19, 2023 0.039425 0.041289 0.039303 0.040905 0.040905 8,396,198
Jul 18, 2023 0.040488 0.040793 0.039046 0.039444 0.039444 3,064,341
Jul 17, 2023 0.040358 0.040583 0.039582 0.040493 0.040493 3,374,535
Jul 16, 2023 0.041967 0.042182 0.040240 0.040348 0.040348 4,353,581
Jul 15, 2023 0.042221 0.042305 0.040208 0.041918 0.041918 6,889,557
Jul 14, 2023 0.041040 0.044680 0.040880 0.042190 0.042190 34,593,995
Jul 13, 2023 0.039294 0.042925 0.039294 0.041069 0.041069 42,435,635
Jul 12, 2023 0.038948 0.040825 0.038920 0.039297 0.039297 13,425,569
Jul 11, 2023 0.036966 0.040284 0.036799 0.038943 0.038943 7,295,803
Jul 10, 2023 0.036952 0.037265 0.035933 0.036962 0.036962 3,015,043
Jul 9, 2023 0.036543 0.038984 0.036509 0.036950 0.036950 9,573,150
Jul 8, 2023 0.036737 0.036865 0.036316 0.036605 0.036605 1,760,760
Jul 7, 2023 0.036779 0.036952 0.036189 0.036742 0.036742 1,916,503
Jul 6, 2023 0.037813 0.038404 0.036507 0.036795 0.036795 2,878,804
Jul 5, 2023 0.038531 0.039629 0.037341 0.037808 0.037808 4,926,388
Jul 4, 2023 0.038690 0.038715 0.037985 0.038519 0.038519 2,387,600
Jul 3, 2023 0.038140 0.038819 0.038062 0.038682 0.038682 2,323,629
Jul 2, 2023 0.038615 0.038655 0.037317 0.038146 0.038146 2,651,269
Jul 1, 2023 0.036812 0.038752 0.036685 0.038610 0.038610 5,495,391
Jun 30, 2023 0.035456 0.037117 0.034342 0.036805 0.036805 5,141,463
Jun 29, 2023 0.035061 0.036225 0.035040 0.035461 0.035461 2,790,764
Jun 28, 2023 0.037148 0.037196 0.035049 0.035070 0.035070 2,581,597
Jun 27, 2023 0.037051 0.037284 0.036477 0.037157 0.037157 3,165,025
Jun 26, 2023 0.038555 0.038555 0.036644 0.037050 0.037050 3,800,235
Jun 25, 2023 0.038779 0.042535 0.038316 0.038542 0.038542 16,734,359
Jun 24, 2023 0.038163 0.039475 0.037880 0.038798 0.038798 7,373,740
Jun 23, 2023 0.036702 0.038214 0.036309 0.038181 0.038181 4,193,815
Jun 22, 2023 0.035749 0.038057 0.035722 0.036690 0.036690 8,600,385
Jun 21, 2023 0.033934 0.035877 0.033837 0.035760 0.035760 3,476,707
Jun 20, 2023 0.033192 0.033959 0.032417 0.033917 0.033917 2,807,012
Jun 19, 2023 0.032582 0.033321 0.032343 0.033193 0.033193 2,853,411
Jun 18, 2023 0.032695 0.033549 0.032443 0.032587 0.032587 3,345,902
Jun 17, 2023 0.032773 0.033166 0.032398 0.032674 0.032674 1,918,710
Jun 16, 2023 0.031688 0.032902 0.031537 0.032789 0.032789 3,228,900
Jun 15, 2023 0.030876 0.031689 0.030333 0.031684 0.031684 2,313,489
Jun 14, 2023 0.032620 0.032724 0.030644 0.030883 0.030883 2,727,040
Jun 13, 2023 0.032908 0.033192 0.032327 0.032620 0.032620 2,592,128
Jun 12, 2023 0.033379 0.033481 0.032405 0.032916 0.032916 2,138,317
Jun 11, 2023 0.032992 0.033999 0.032561 0.033361 0.033361 2,773,812
Jun 10, 2023 0.037979 0.038038 0.031810 0.032996 0.032996 6,954,598
Jun 9, 2023 0.038034 0.038636 0.037556 0.037981 0.037981 2,308,997
Jun 8, 2023 0.038089 0.038477 0.037724 0.038038 0.038038 2,232,266
Jun 7, 2023 0.040159 0.040166 0.037830 0.038090 0.038090 3,031,958
Jun 6, 2023 0.038890 0.040221 0.037990 0.040172 0.040172 2,996,625
Jun 5, 2023 0.042024 0.042033 0.038537 0.038892 0.038892 3,992,607
Jun 4, 2023 0.041584 0.042339 0.041584 0.042027 0.042027 2,950,067
Jun 3, 2023 0.041711 0.041822 0.041409 0.041590 0.041590 1,881,797
Jun 2, 2023 0.041109 0.041835 0.040649 0.041715 0.041715 2,635,260
Jun 1, 2023 0.040835 0.042986 0.040674 0.041116 0.041116 11,653,808
May 31, 2023 0.042024 0.042382 0.040416 0.040839 0.040839 2,470,172
May 30, 2023 0.041660 0.042126 0.041334 0.042014 0.042014 2,720,683
May 29, 2023 0.042293 0.042728 0.041453 0.041659 0.041659 3,159,881
May 28, 2023 0.041071 0.042471 0.041071 0.042283 0.042283 2,327,288
May 27, 2023 0.040875 0.041314 0.040710 0.041068 0.041068 2,007,497
May 26, 2023 0.040668 0.040954 0.040210 0.040880 0.040880 1,568,139
May 25, 2023 0.041486 0.041525 0.040382 0.040730 0.040730 2,689,927
May 24, 2023 0.043016 0.043354 0.041293 0.041485 0.041485 3,250,658
May 23, 2023 0.042401 0.043182 0.042245 0.043016 0.043016 2,982,553
May 22, 2023 0.042459 0.042606 0.041487 0.042402 0.042402 1,988,771
May 21, 2023 0.043949 0.043991 0.042340 0.042458 0.042458 2,428,299
May 20, 2023 0.044162 0.044162 0.043765 0.043950 0.043950 1,054,829
May 19, 2023 0.044273 0.044286 0.043766 0.044179 0.044179 2,011,244
May 18, 2023 0.044440 0.045478 0.043550 0.044274 0.044274 6,811,836
May 17, 2023 0.043868 0.044530 0.043337 0.044434 0.044434 3,847,542
May 16, 2023 0.044182 0.044262 0.043390 0.043867 0.043867 2,043,468
May 15, 2023 0.043532 0.045149 0.043060 0.044176 0.044176 4,031,324
May 14, 2023 0.043494 0.043735 0.043064 0.043527 0.043527 2,129,041
May 13, 2023 0.043451 0.044301 0.043066 0.043501 0.043501 2,981,030
May 12, 2023 0.043774 0.043779 0.041658 0.043416 0.043416 4,438,254
May 11, 2023 0.045380 0.046333 0.043295 0.043783 0.043783 7,048,279
May 10, 2023 0.044411 0.045950 0.043861 0.045389 0.045389 10,937,766
May 9, 2023 0.044136 0.044853 0.043815 0.044407 0.044407 2,706,630
May 8, 2023 0.047575 0.047630 0.043580 0.044126 0.044126 5,115,987
May 7, 2023 0.047899 0.048488 0.047530 0.047540 0.047540 3,850,667
May 6, 2023 0.049491 0.049497 0.047376 0.047913 0.047913 4,355,256
May 5, 2023 0.049649 0.049649 0.048443 0.049497 0.049497 5,235,498
May 4, 2023 0.049115 0.051907 0.049115 0.049646 0.049646 26,755,227
May 3, 2023 0.048314 0.049601 0.047820 0.049111 0.049111 18,872,431
May 2, 2023 0.048440 0.048713 0.047632 0.048297 0.048297 2,928,943
May 1, 2023 0.050605 0.050605 0.048110 0.048437 0.048437 4,261,354
Apr 30, 2023 0.050455 0.051815 0.050238 0.050599 0.050599 11,313,713
Apr 29, 2023 0.050362 0.050985 0.050034 0.050453 0.050453 2,517,288
Apr 28, 2023 0.050849 0.050849 0.049680 0.050366 0.050366 3,282,222
Apr 27, 2023 0.050044 0.050874 0.049685 0.050852 0.050852 5,010,132
Apr 26, 2023 0.050284 0.052009 0.049222 0.050040 0.050040 10,615,393
Apr 25, 2023 0.050154 0.050436 0.047426 0.050287 0.050287 5,572,896
Apr 24, 2023 0.051051 0.051608 0.049197 0.050141 0.050141 4,169,739
Apr 23, 2023 0.052328 0.052376 0.050202 0.051107 0.051107 2,898,551
Apr 22, 2023 0.051479 0.052327 0.050843 0.052327 0.052327 3,226,878
Apr 21, 2023 0.052663 0.053196 0.051099 0.051479 0.051479 5,760,766
Apr 20, 2023 0.052788 0.053543 0.051616 0.052656 0.052656 5,377,727
Apr 19, 2023 0.057504 0.057561 0.052197 0.052778 0.052778 8,133,578

Related Tickers

BTC-USD Bitcoin USD
64,790.12
+5.74%
 
ETH-USD Ethereum USD
3,093.33
+3.78%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
BNB-USD BNB USD
556.01
+2.01%
 
SOL-USD Solana USD
143.67
+10.67%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,080.18
+3.62%
 
XRP-USD XRP USD
0.50
+0.93%
 
TON11419-USD Toncoin USD
6.93
+16.94%
 
DOGE-USD Dogecoin USD
0.15
+6.15%
 
ADA-USD Cardano USD
0.46
+3.98%
 
AVAX-USD Avalanche USD
35.22
+5.31%
 
SHIB-USD Shiba Inu USD
0.00
+4.30%
 
WBTC-USD Wrapped Bitcoin USD
64,524.52
+5.46%
 
DOT-USD Polkadot USD
6.73
+2.88%
 
TRX-USD TRON USD
0.11
-0.90%
 
WTRX-USD Wrapped TRON USD
0.11
-0.88%
 
BCH-USD Bitcoin Cash USD
481.67
+2.60%
 
LINK-USD Chainlink USD
13.67
+5.21%
 
MATIC-USD Polygon USD
0.67
+1.96%
 
ICP-USD Internet Computer USD
13.14
+10.73%
 
NEAR-USD NEAR Protocol USD
5.71
+6.49%
 
LTC-USD Litecoin USD
80.77
+1.75%
 
LEO-USD UNUS SED LEO USD
5.83
-0.67%
 
DAI-USD Dai USD
1.00
+0.02%
 
UNI7083-USD Uniswap USD
7.52
+8.86%
 
APT21794-USD Aptos USD
9.44
+5.12%
 
ETC-USD Ethereum Classic USD
26.01
+2.83%
 
MNT27075-USD Mantle USD
1.15
+2.72%
 
FDUSD-USD First Digital USD USD
1.00
+0.12%
 
STX4847-USD Stacks USD
2.43
+7.17%
 
BTCB-USD Bitcoin BEP2 USD
64,523.77
+5.53%
 
OKB-USD OKB USD
55.12
+1.60%
 
FIL-USD Filecoin USD
6.10
+4.99%
 
CRO-USD Cronos USD
0.12
+2.09%
 
ATOM-USD Cosmos USD
8.27
+3.47%
 
XLM-USD Stellar USD
0.11
+4.52%
 
TAO22974-USD Bittensor USD
464.25
+4.24%
 
ARB11841-USD Arbitrum USD
1.15
+2.63%
 
RNDR-USD Render USD
7.90
+5.27%
 
IMX10603-USD Immutable USD
2.05
+9.66%
 
WHBAR-USD Wrapped HBAR USD
0.08
+5.68%
 
VET-USD VeChain USD
0.04
+8.66%
 
HBAR-USD Hedera USD
0.08
+5.24%
 
WBETH-USD Wrapped Beacon ETH USD
3,195.42
+3.53%
 
MKR-USD Maker USD
3,015.37
-3.02%
 
KAS-USD Kaspa USD
0.12
+1.97%
 
WIF-USD dogwifhat USD
2.69
+16.82%
 
INJ-USD Injective USD
27.75
+10.73%
 
GRT6719-USD The Graph USD
0.26
+8.50%
 
USDE29470-USD Ethena USDe USD
1.00
+0.03%
 
OP-USD Optimism USD
2.23
+3.34%
 
WEETH-USD Wrapped eETH USD
3,190.89
+3.58%
 
XMR-USD Monero USD
118.05
+3.77%
 
PEPE24478-USD Pepe USD
0.00
+8.77%
 
THETA-USD Theta Network USD
2.06
+4.87%
 
TIA22861-USD Celestia USD
11.15
+17.96%
 
FTM-USD Fantom USD
0.71
+8.59%
 
LDO-USD Lido DAO USD
2.02
+6.30%
 
BGB-USD Bitget Token USD
1.27
-3.42%
 
RETH-USD Rocket Pool ETH USD
3,392.37
+3.23%
 
FET-USD Fetch.ai USD
2.06
+8.21%
 
CORE23254-USD Core USD
1.97
-1.36%
 
RUNE-USD THORChain USD
5.10
+15.72%
 
AR-USD Arweave USD
26.11
+9.39%
 
SUI20947-USD Sui USD
1.25
+2.94%
 
ZBU-USD Zeebu USD
4.81
-0.93%
 
SEI-USD Sei USD
0.53
+9.58%
 
ALGO-USD Algorand USD
0.18
+6.22%
 
BEAM28298-USD Beam USD
0.03
+5.68%
 
PENDLE-USD Pendle USD
5.90
-0.32%
 
JUP29210-USD Jupiter USD
1.04
+12.82%
 
GALA-USD Gala USD
0.05
+13.60%
 
NEO-USD Neo USD
19.13
+16.06%
 
FLOKI-USD FLOKI USD
0.00
+8.02%
 
ENA-USD Ethena USD
0.94
+11.05%
 
FLOW-USD Flow USD
0.88
+4.84%
 
BSV-USD Bitcoin SV USD
66.71
+3.90%
 
QNT-USD Quant USD
107.44
+7.14%
 
AAVE-USD Aave USD
86.94
+4.39%
 
FLR-USD Flare USD
0.03
+1.18%
 
BTT-USD BitTorrent(New) USD
0.00
+2.80%
 
AGIX-USD SingularityNET USD
0.85
+7.67%
 
EGLD-USD MultiversX USD
40.83
+3.38%
 
ONDO-USD Ondo USD
0.78
+3.81%
 
W-USD Wormhole USD
0.60
+9.58%
 
DYDX-USD dYdX (Native) USD
2.29
+8.98%
 
AXS-USD Axie Infinity USD
7.08
+3.41%
 
XEC-USD eCash USD
0.00
+4.24%
 
SAND-USD The Sandbox USD
0.44
+4.58%
 
RON14101-USD Ronin USD
3.14
+3.23%
 
BONK-USD Bonk USD
0.00
+7.13%
 
CHZ-USD Chiliz USD
0.11
-0.58%
 
XTZ-USD Tezos USD
0.97
+4.49%
 
SNX-USD Synthetix USD
2.91
+6.32%
 
WBNB-USD Wrapped BNB USD
555.13
+2.00%
 
WLD-USD Worldcoin USD
4.87
+3.31%
 
PYTH-USD Pyth Network USD
0.61
+8.53%
 
JASMY-USD JasmyCoin USD
0.02
+5.41%
 
STRK22691-USD Starknet USD
1.24
+3.26%