CCC - CoinMarketCap USD

Pax Dollar USD (USDP-USD)

1.00 -0.00 (-0.02%)
As of 7:38 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.0012 1.0025 1.0011 1.0021 1.0021 1,683,080
Apr 24, 2024 1.0012 1.0043 1.0005 1.0012 1.0012 1,864,668
Apr 23, 2024 1.0010 1.0048 1.0007 1.0012 1.0012 2,360,688
Apr 22, 2024 1.0028 1.0082 1.0003 1.0010 1.0010 2,249,196
Apr 21, 2024 1.0043 1.0077 1.0013 1.0028 1.0028 1,138,159
Apr 20, 2024 1.0011 1.0060 1.0007 1.0045 1.0045 1,743,965
Apr 19, 2024 1.0003 1.0047 0.9997 1.0011 1.0011 2,316,740
Apr 18, 2024 1.0023 1.0058 1.0000 1.0003 1.0003 2,557,958
Apr 17, 2024 1.0007 1.0434 0.9976 1.0023 1.0023 6,420,348
Apr 16, 2024 1.0013 1.4414 0.9973 1.0007 1.0007 18,611,477
Apr 15, 2024 1.0011 1.0026 0.9999 1.0013 1.0013 1,734,182
Apr 14, 2024 1.0010 1.0052 0.9996 1.0011 1.0011 3,990,505
Apr 13, 2024 1.0118 1.0207 0.9999 1.0010 1.0010 5,770,257
Apr 12, 2024 1.0000 1.0136 0.9997 1.0108 1.0108 5,344,873
Apr 11, 2024 0.9999 1.0006 0.9995 1.0000 1.0000 2,457,471
Apr 10, 2024 1.0000 1.0080 0.9995 0.9999 0.9999 6,444,030
Apr 9, 2024 0.9999 1.0004 0.9983 1.0000 1.0000 3,986,476
Apr 8, 2024 0.9993 1.0005 0.9991 0.9999 0.9999 1,279,166
Apr 7, 2024 0.9995 0.9999 0.9990 0.9993 0.9993 927,201
Apr 6, 2024 0.9997 0.9999 0.9994 0.9995 0.9995 1,026,935
Apr 5, 2024 0.9997 1.0002 0.9993 0.9997 0.9997 911,798
Apr 4, 2024 0.9997 1.0000 0.9982 0.9997 0.9997 1,796,487
Apr 3, 2024 1.0000 1.0003 0.9966 0.9997 0.9997 2,580,515
Apr 2, 2024 0.9997 1.0008 0.9990 1.0000 1.0000 2,842,904
Apr 1, 2024 0.9990 1.0005 0.9990 0.9997 0.9997 2,257,211
Mar 31, 2024 0.9999 1.0004 0.9986 0.9990 0.9990 1,008,032
Mar 30, 2024 0.9996 1.0004 0.9990 0.9999 0.9999 1,118,884
Mar 29, 2024 0.9999 1.0004 0.9990 0.9996 0.9996 756,728
Mar 28, 2024 1.0000 1.0013 0.9993 0.9999 0.9999 864,773
Mar 27, 2024 0.9998 1.0005 0.9989 1.0000 1.0000 1,273,579
Mar 26, 2024 0.9997 1.0006 0.9991 0.9998 0.9998 6,702,708
Mar 25, 2024 0.9986 1.0003 0.9986 0.9997 0.9997 7,077,875
Mar 24, 2024 0.9997 1.0003 0.9986 0.9987 0.9987 8,628,386
Mar 23, 2024 0.9992 1.0002 0.9954 0.9997 0.9997 17,489,760
Mar 22, 2024 0.9986 1.0001 0.9986 0.9992 0.9992 13,611,921
Mar 21, 2024 0.9997 1.0003 0.9962 0.9986 0.9986 11,097,025
Mar 20, 2024 0.9998 1.0014 0.9993 0.9997 0.9997 2,977,363
Mar 19, 2024 0.9995 1.0008 0.9912 0.9998 0.9998 6,988,598
Mar 18, 2024 0.9971 1.0001 0.9970 0.9995 0.9995 5,604,129
Mar 17, 2024 0.9994 1.0008 0.9971 0.9971 0.9971 4,940,279
Mar 16, 2024 0.9994 0.9999 0.9981 0.9994 0.9994 3,917,263
Mar 15, 2024 0.9997 1.0015 0.9991 0.9994 0.9994 5,214,893
Mar 14, 2024 0.9994 1.0034 0.9985 0.9997 0.9997 4,189,077
Mar 13, 2024 0.9997 1.0006 0.9989 0.9994 0.9994 2,847,338
Mar 12, 2024 0.9998 1.0002 0.9985 0.9997 0.9997 3,797,172
Mar 11, 2024 0.9996 1.0002 0.9986 0.9998 0.9998 6,233,081
Mar 10, 2024 1.0002 1.0009 0.9989 0.9996 0.9996 3,128,329
Mar 9, 2024 0.9998 1.0004 0.9991 1.0002 1.0002 1,463,282
Mar 8, 2024 0.9997 1.0015 0.9983 0.9998 0.9998 4,742,122
Mar 7, 2024 0.9997 1.0001 0.9983 0.9997 0.9997 5,531,477
Mar 6, 2024 0.9998 1.0001 0.9976 0.9997 0.9997 7,646,641
Mar 5, 2024 0.9997 1.0006 0.9946 0.9998 0.9998 10,772,064
Mar 4, 2024 0.9993 1.0191 0.9983 0.9998 0.9998 5,926,637
Mar 3, 2024 0.9990 1.0208 0.9983 0.9993 0.9993 680,655
Mar 2, 2024 0.9995 1.0115 0.9985 0.9991 0.9991 1,028,176
Mar 1, 2024 0.9991 0.9999 0.9975 0.9995 0.9995 5,337,968
Feb 29, 2024 0.9995 1.0009 0.9987 0.9993 0.9993 2,527,870
Feb 28, 2024 0.9998 1.0004 0.9974 0.9996 0.9996 7,734,348
Feb 27, 2024 0.9997 1.0011 0.9991 0.9997 0.9997 2,636,874
Feb 26, 2024 0.9997 1.0025 0.9990 0.9997 0.9997 2,845,343
Feb 25, 2024 0.9991 0.9999 0.9973 0.9997 0.9997 4,005,229
Feb 24, 2024 0.9998 1.0000 0.9991 0.9991 0.9991 1,428,564
Feb 23, 2024 0.9997 1.0024 0.9993 0.9998 0.9998 3,978,807
Feb 22, 2024 0.9999 1.0005 0.9993 0.9996 0.9996 4,773,044
Feb 21, 2024 1.0000 1.0018 0.9994 0.9998 0.9998 6,669,789
Feb 20, 2024 0.9991 1.0018 0.9990 1.0000 1.0000 4,035,892
Feb 19, 2024 0.9996 1.0003 0.9987 0.9991 0.9991 2,265,537
Feb 18, 2024 0.9997 1.0063 0.9993 0.9996 0.9996 861,191
Feb 17, 2024 0.9995 1.0017 0.9991 0.9998 0.9998 2,547,892
Feb 16, 2024 0.9993 1.0007 0.9983 0.9994 0.9994 1,324,445
Feb 15, 2024 1.0001 1.0007 0.9990 0.9993 0.9993 2,120,616
Feb 14, 2024 1.0011 1.0015 0.9992 1.0001 1.0001 5,710,952
Feb 13, 2024 1.0003 1.0012 0.9998 1.0011 1.0011 1,654,565
Feb 12, 2024 0.9993 1.0004 0.9992 1.0002 1.0002 2,286,700
Feb 11, 2024 1.0000 1.0004 0.9989 0.9993 0.9993 2,053,448
Feb 10, 2024 1.0005 1.0008 0.9998 1.0001 1.0001 2,063,387
Feb 9, 2024 1.0000 1.0008 0.9994 1.0005 1.0005 3,980,050
Feb 8, 2024 0.9998 1.0003 0.9994 1.0000 1.0000 1,693,514
Feb 7, 2024 0.9997 1.0006 0.9994 0.9998 0.9998 1,311,993
Feb 6, 2024 0.9996 1.0004 0.9994 0.9998 0.9998 1,984,765
Feb 5, 2024 0.9996 1.0003 0.9982 0.9996 0.9996 897,483
Feb 4, 2024 0.9992 1.0002 0.9990 0.9996 0.9996 651,111
Feb 3, 2024 0.9999 1.0003 0.9982 0.9992 0.9992 532,302
Feb 2, 2024 1.0000 1.0008 0.9986 0.9999 0.9999 1,903,291
Feb 1, 2024 1.0001 1.0013 0.9989 1.0000 1.0000 2,852,544
Jan 31, 2024 1.0000 1.0003 0.9994 1.0001 1.0001 2,269,747
Jan 30, 2024 1.0005 1.0012 0.9996 0.9999 0.9999 2,612,626
Jan 29, 2024 0.9998 1.0065 0.9989 1.0004 1.0004 3,991,777
Jan 28, 2024 0.9994 1.0005 0.9987 0.9998 0.9998 1,897,244
Jan 27, 2024 0.9990 1.0005 0.9972 0.9994 0.9994 886,526
Jan 26, 2024 1.0050 1.0051 0.9953 0.9991 0.9991 1,683,405
Jan 25, 2024 0.9936 1.0063 0.9926 1.0049 1.0049 2,665,156
Jan 24, 2024 0.9995 1.0253 0.9823 0.9936 0.9936 4,306,982
Jan 23, 2024 0.9997 1.0224 0.9645 0.9929 0.9929 7,516,161
Jan 22, 2024 1.0000 1.0004 0.9993 0.9997 0.9997 1,633,520
Jan 21, 2024 0.9996 1.0003 0.9995 1.0000 1.0000 989,223
Jan 20, 2024 0.9997 1.0008 0.9991 0.9996 0.9996 699,942
Jan 19, 2024 0.9984 1.0004 0.9973 0.9997 0.9997 825,141
Jan 18, 2024 0.9997 1.0005 0.9980 0.9984 0.9984 1,034,261
Jan 17, 2024 0.9998 1.0007 0.9995 0.9997 0.9997 790,005
Jan 16, 2024 0.9996 1.0006 0.9992 0.9999 0.9999 2,687,070
Jan 15, 2024 0.9994 1.0008 0.9991 0.9997 0.9997 891,704
Jan 14, 2024 0.9999 1.0003 0.9992 0.9994 0.9994 687,316
Jan 13, 2024 1.0001 1.0004 0.9996 1.0000 1.0000 1,239,943
Jan 12, 2024 0.9998 1.0005 0.9992 1.0001 1.0001 4,477,994
Jan 11, 2024 0.9990 1.0004 0.9984 0.9997 0.9997 3,053,528
Jan 10, 2024 0.9997 1.0005 0.9975 0.9990 0.9990 1,151,267
Jan 9, 2024 1.0006 1.0007 0.9962 0.9995 0.9995 3,565,098
Jan 8, 2024 0.9949 1.0032 0.9917 1.0005 1.0005 4,561,684
Jan 7, 2024 0.9978 1.0027 0.9934 0.9949 0.9949 1,610,685
Jan 6, 2024 1.0034 1.0034 0.9934 0.9977 0.9977 896,547
Jan 5, 2024 0.9979 1.0044 0.9932 1.0034 1.0034 3,575,211
Jan 4, 2024 0.9974 1.0023 0.9945 0.9979 0.9979 2,434,207
Jan 3, 2024 1.0004 1.0052 0.9892 0.9974 0.9974 6,489,356
Jan 2, 2024 0.9994 1.0051 0.9965 1.0004 1.0004 2,935,528
Jan 1, 2024 1.0007 1.0031 0.9930 0.9997 0.9997 3,098,802
Dec 31, 2023 0.9973 1.0061 0.9973 1.0007 1.0007 1,865,224
Dec 30, 2023 1.0005 1.0007 0.9940 0.9975 0.9975 1,334,912
Dec 29, 2023 0.9988 1.0015 0.9933 1.0005 1.0005 6,821,010
Dec 28, 2023 1.0046 1.0070 0.9965 0.9988 0.9988 6,654,103
Dec 27, 2023 0.9991 1.0051 0.9972 1.0045 1.0045 1,811,544
Dec 26, 2023 0.9998 1.0016 0.9900 0.9991 0.9991 1,652,544
Dec 25, 2023 0.9996 1.0022 0.9971 0.9998 0.9998 958,720
Dec 24, 2023 0.9962 1.0042 0.9915 0.9995 0.9995 852,483
Dec 23, 2023 0.9964 0.9971 0.9932 0.9961 0.9961 1,950,311
Dec 22, 2023 0.9985 1.0015 0.9947 0.9963 0.9963 3,849,682
Dec 21, 2023 0.9984 1.0012 0.9933 0.9985 0.9985 4,420,233
Dec 20, 2023 1.0003 1.0045 0.9960 0.9984 0.9984 1,660,121
Dec 19, 2023 0.9976 1.0020 0.9922 1.0003 1.0003 2,050,550
Dec 18, 2023 0.9938 1.0013 0.9870 0.9976 0.9976 1,715,329
Dec 17, 2023 0.9914 0.9970 0.9889 0.9938 0.9938 1,322,738
Dec 16, 2023 0.9930 1.0001 0.9881 0.9914 0.9914 1,023,724
Dec 15, 2023 0.9906 0.9960 0.9869 0.9931 0.9931 5,036,409
Dec 14, 2023 1.0004 1.0037 0.9899 0.9905 0.9905 1,445,157
Dec 13, 2023 0.9992 1.0040 0.9925 1.0004 1.0004 10,104,798
Dec 12, 2023 0.9937 1.0010 0.9906 0.9990 0.9990 15,120,730
Dec 11, 2023 0.9994 1.0005 0.9874 0.9937 0.9937 10,469,282
Dec 10, 2023 0.9959 1.0012 0.9957 0.9994 0.9994 1,125,175
Dec 9, 2023 0.9948 1.0046 0.9946 0.9959 0.9959 4,457,891
Dec 8, 2023 1.0007 1.0020 0.9938 0.9948 0.9948 1,844,650
Dec 7, 2023 0.9940 1.0019 0.9921 1.0006 1.0006 3,693,573
Dec 6, 2023 0.9978 1.0047 0.9928 0.9938 0.9938 4,883,931
Dec 5, 2023 0.9992 1.0037 0.9920 0.9979 0.9979 4,859,208
Dec 4, 2023 0.9990 1.0053 0.9955 0.9992 0.9992 2,590,068
Dec 3, 2023 1.0007 1.0014 0.9951 0.9990 0.9990 1,696,647
Dec 2, 2023 0.9993 1.0017 0.9944 1.0007 1.0007 2,248,310
Dec 1, 2023 0.9999 1.0043 0.9984 0.9993 0.9993 2,055,584
Nov 30, 2023 0.9954 1.0007 0.9941 0.9999 0.9999 2,482,597
Nov 29, 2023 0.9988 1.0034 0.9946 0.9954 0.9954 3,807,736
Nov 28, 2023 0.9950 1.0020 0.9915 0.9988 0.9988 2,055,695
Nov 27, 2023 0.9929 0.9995 0.9897 0.9942 0.9942 5,239,794
Nov 26, 2023 0.9977 1.0011 0.9915 0.9930 0.9930 2,770,658
Nov 25, 2023 0.9991 1.0000 0.9956 0.9977 0.9977 1,571,175
Nov 24, 2023 1.0022 1.0078 0.9980 0.9992 0.9992 1,748,211
Nov 23, 2023 1.0004 1.0027 0.9945 1.0022 1.0022 2,533,795
Nov 22, 2023 0.9983 1.0032 0.9894 1.0005 1.0005 2,129,933
Nov 21, 2023 1.0036 1.0069 0.9877 0.9984 0.9984 5,155,764
Nov 20, 2023 1.0026 1.0046 0.9982 1.0037 1.0037 4,004,928
Nov 19, 2023 1.0001 1.0035 0.9956 1.0026 1.0026 1,580,957
Nov 18, 2023 0.9978 1.0005 0.9929 1.0000 1.0000 4,365,674
Nov 17, 2023 0.9925 0.9997 0.9901 0.9978 0.9978 3,560,151
Nov 16, 2023 1.0017 1.0020 0.9903 0.9925 0.9925 11,541,612
Nov 15, 2023 0.9953 1.0045 0.9943 1.0018 1.0018 6,626,540
Nov 14, 2023 0.9984 1.0007 0.9909 0.9953 0.9953 5,119,382
Nov 13, 2023 0.9962 1.0021 0.9952 0.9984 0.9984 10,463,291
Nov 12, 2023 0.9942 1.0012 0.9930 0.9962 0.9962 3,200,582
Nov 11, 2023 0.9943 0.9996 0.9884 0.9942 0.9942 2,736,441
Nov 10, 2023 1.0006 1.0023 0.9925 0.9943 0.9943 10,986,813
Nov 9, 2023 1.0034 1.0102 0.9943 1.0006 1.0006 29,560,475
Nov 8, 2023 0.9999 1.0079 0.9987 1.0033 1.0033 9,284,051
Nov 7, 2023 0.9966 1.0073 0.9933 0.9998 0.9998 4,394,221
Nov 6, 2023 1.0018 1.0023 0.9912 0.9966 0.9966 10,830,350
Nov 5, 2023 1.0016 1.0025 0.9956 1.0018 1.0018 4,594,198
Nov 4, 2023 0.9964 1.0034 0.9953 1.0016 1.0016 739,122
Nov 3, 2023 0.9971 0.9978 0.9919 0.9964 0.9964 4,543,534
Nov 2, 2023 0.9998 1.0011 0.9928 0.9971 0.9971 3,990,784
Nov 1, 2023 0.9984 1.0046 0.9958 0.9998 0.9998 3,400,205
Oct 31, 2023 1.0009 1.0043 0.9960 0.9984 0.9984 1,409,369
Oct 30, 2023 0.9983 1.0054 0.9956 1.0009 1.0009 2,860,287
Oct 29, 2023 0.9972 1.0003 0.9954 0.9983 0.9983 1,575,952
Oct 28, 2023 0.9949 1.0019 0.9949 0.9972 0.9972 1,798,557
Oct 27, 2023 0.9961 1.0009 0.9912 0.9949 0.9949 1,762,356
Oct 26, 2023 0.9966 1.0081 0.9931 0.9961 0.9961 1,620,536
Oct 25, 2023 0.9960 1.0029 0.9947 0.9966 0.9966 1,523,195
Oct 24, 2023 1.0033 1.0099 0.9926 0.9959 0.9959 5,966,825
Oct 23, 2023 1.0018 1.0089 0.9965 1.0034 1.0034 2,950,730
Oct 22, 2023 0.9989 1.0042 0.9936 1.0017 1.0017 621,140
Oct 21, 2023 1.0003 1.0014 0.9955 0.9988 0.9988 1,479,882
Oct 20, 2023 0.9998 1.0023 0.9968 1.0004 1.0004 10,780,163
Oct 19, 2023 0.9928 1.0039 0.9913 0.9998 0.9998 2,710,157
Oct 18, 2023 0.9908 0.9997 0.9881 0.9928 0.9928 1,078,304
Oct 17, 2023 0.9945 0.9953 0.9898 0.9908 0.9908 1,662,684
Oct 16, 2023 0.9988 1.0023 0.9895 0.9946 0.9946 2,086,649
Oct 15, 2023 0.9961 1.0008 0.9958 0.9988 0.9988 1,189,944
Oct 14, 2023 0.9972 0.9980 0.9955 0.9961 0.9961 1,382,321
Oct 13, 2023 0.9968 1.0011 0.9955 0.9972 0.9972 2,008,517
Oct 12, 2023 0.9951 0.9992 0.9939 0.9969 0.9969 3,057,016
Oct 11, 2023 0.9959 0.9996 0.9921 0.9951 0.9951 2,090,445
Oct 10, 2023 0.9992 1.0027 0.9927 0.9959 0.9959 4,382,470
Oct 9, 2023 0.9964 1.0004 0.9907 0.9993 0.9993 1,804,972
Oct 8, 2023 0.9933 0.9983 0.9917 0.9964 0.9964 1,377,563
Oct 7, 2023 0.9947 0.9989 0.9931 0.9932 0.9932 1,685,964
Oct 6, 2023 0.9900 1.0022 0.9896 0.9948 0.9948 1,440,981
Oct 5, 2023 0.9984 1.0003 0.9864 0.9900 0.9900 1,492,207
Oct 4, 2023 0.9944 1.0006 0.9910 0.9983 0.9983 1,077,948
Oct 3, 2023 0.9919 0.9974 0.9907 0.9944 0.9944 2,143,453
Oct 2, 2023 0.9963 1.0006 0.9900 0.9920 0.9920 1,664,807
Oct 1, 2023 0.9954 1.0000 0.9923 0.9963 0.9963 1,650,889
Sep 30, 2023 0.9927 0.9971 0.9920 0.9955 0.9955 1,648,933
Sep 29, 2023 0.9968 1.0013 0.9919 0.9928 0.9928 1,893,935
Sep 28, 2023 0.9975 1.0055 0.9941 0.9968 0.9968 3,033,565
Sep 27, 2023 0.9935 1.0041 0.9913 0.9976 0.9976 3,058,135
Sep 26, 2023 0.9934 0.9993 0.9911 0.9936 0.9936 1,537,826
Sep 25, 2023 0.9933 0.9981 0.9896 0.9934 0.9934 4,308,946
Sep 24, 2023 0.9991 1.0016 0.9882 0.9933 0.9933 378,762
Sep 23, 2023 0.9928 1.0011 0.9912 0.9991 0.9991 442,485
Sep 22, 2023 0.9949 0.9972 0.9915 0.9929 0.9929 1,510,650
Sep 21, 2023 0.9981 1.0008 0.9902 0.9949 0.9949 1,316,972
Sep 20, 2023 0.9978 1.0015 0.9945 0.9981 0.9981 2,120,599
Sep 19, 2023 0.9931 1.0026 0.9908 0.9979 0.9979 2,614,693
Sep 18, 2023 0.9939 1.0018 0.9916 0.9931 0.9931 2,061,797
Sep 17, 2023 0.9975 1.0003 0.9928 0.9939 0.9939 2,895,524
Sep 16, 2023 0.9993 1.0019 0.9964 0.9975 0.9975 1,900,014
Sep 15, 2023 0.9943 1.0016 0.9939 0.9994 0.9994 21,522,467
Sep 14, 2023 0.9949 1.0013 0.9936 0.9943 0.9943 12,873,579
Sep 13, 2023 0.9958 0.9978 0.9925 0.9950 0.9950 15,252,846
Sep 12, 2023 0.9918 0.9997 0.9910 0.9957 0.9957 26,090,090
Sep 11, 2023 0.9922 0.9977 0.9897 0.9933 0.9933 1,280,879
Sep 10, 2023 0.9901 0.9972 0.9898 0.9922 0.9922 470,194
Sep 9, 2023 0.9960 0.9963 0.9893 0.9901 0.9901 424,488
Sep 8, 2023 0.9975 0.9992 0.9910 0.9960 0.9960 716,059
Sep 7, 2023 0.9959 1.0006 0.9929 0.9976 0.9976 4,662,495
Sep 6, 2023 0.9971 0.9997 0.9928 0.9959 0.9959 1,699,375
Sep 5, 2023 0.9920 0.9994 0.9909 0.9971 0.9971 3,832,087
Sep 4, 2023 0.9964 0.9984 0.9909 0.9921 0.9921 1,343,555
Sep 3, 2023 0.9912 0.9989 0.9906 0.9965 0.9965 3,496,491
Sep 2, 2023 0.9926 0.9965 0.9903 0.9912 0.9912 6,478,029
Sep 1, 2023 0.9934 0.9987 0.9911 0.9926 0.9926 12,063,944
Aug 31, 2023 1.0001 1.0016 0.9920 0.9933 0.9933 2,093,422
Aug 30, 2023 1.0029 1.0037 0.9956 1.0001 1.0001 2,850,450
Aug 29, 2023 0.9953 1.0049 0.9941 1.0029 1.0029 7,128,261
Aug 28, 2023 0.9968 0.9981 0.9935 0.9953 0.9953 4,465,560
Aug 27, 2023 0.9944 0.9970 0.9941 0.9968 0.9968 9,043,826
Aug 26, 2023 0.9992 1.0002 0.9945 0.9948 0.9948 4,907,527
Aug 25, 2023 0.9967 1.0002 0.9931 0.9996 0.9996 15,049,819
Aug 24, 2023 0.9981 0.9984 0.9955 0.9968 0.9968 17,978,480
Aug 23, 2023 0.9971 0.9994 0.9926 0.9981 0.9981 1,114,028
Aug 22, 2023 0.9948 1.0010 0.9912 0.9971 0.9971 3,222,959
Aug 21, 2023 0.9957 0.9969 0.9923 0.9948 0.9948 1,203,043
Aug 20, 2023 0.9946 0.9989 0.9944 0.9957 0.9957 1,989,529
Aug 19, 2023 0.9916 0.9983 0.9911 0.9946 0.9946 1,513,239
Aug 18, 2023 1.0033 1.0033 0.9909 0.9915 0.9915 3,052,826
Aug 17, 2023 0.9938 1.0050 0.9890 1.0032 1.0032 3,674,938
Aug 16, 2023 1.0023 1.0032 0.9922 0.9937 0.9937 4,215,118
Aug 15, 2023 0.9978 1.0029 0.9967 1.0023 1.0023 2,812,541
Aug 14, 2023 0.9988 1.0013 0.9954 0.9977 0.9977 3,489,170
Aug 13, 2023 1.0016 1.0049 0.9988 0.9988 0.9988 1,310,504
Aug 12, 2023 0.9991 1.0023 0.9991 1.0016 1.0016 2,506,875
Aug 11, 2023 1.0004 1.0025 0.9954 0.9991 0.9991 2,183,930
Aug 10, 2023 1.0017 1.0050 0.9981 1.0004 1.0004 12,679,876
Aug 9, 2023 1.0044 1.0057 0.9957 1.0017 1.0017 8,883,984
Aug 8, 2023 1.0009 1.0076 0.9984 1.0043 1.0043 4,416,103
Aug 7, 2023 0.9963 1.0055 0.9935 1.0010 1.0010 6,665,799
Aug 6, 2023 0.9968 0.9986 0.9957 0.9962 0.9962 3,137,324
Aug 5, 2023 0.9973 0.9983 0.9948 0.9968 0.9968 748,908
Aug 4, 2023 0.9946 0.9975 0.9918 0.9974 0.9974 7,534,357
Aug 3, 2023 0.9940 0.9985 0.9918 0.9942 0.9942 3,379,415
Aug 2, 2023 0.9991 0.9996 0.9925 0.9939 0.9939 7,570,244
Aug 1, 2023 0.9998 1.0006 0.9946 0.9991 0.9991 24,404,119
Jul 31, 2023 0.9973 1.0012 0.9934 0.9998 0.9998 2,990,229
Jul 30, 2023 0.9987 1.0007 0.9939 0.9973 0.9973 11,958,998
Jul 29, 2023 0.9945 1.0030 0.9916 0.9987 0.9987 6,793,750
Jul 28, 2023 0.9962 0.9973 0.9930 0.9945 0.9945 531,184
Jul 27, 2023 0.9958 0.9984 0.9934 0.9962 0.9962 3,749,425
Jul 26, 2023 0.9918 0.9983 0.9898 0.9958 0.9958 3,385,709
Jul 25, 2023 0.9920 0.9967 0.9906 0.9916 0.9916 19,839,637
Jul 24, 2023 0.9956 1.0008 0.9912 0.9920 0.9920 3,295,053
Jul 23, 2023 0.9957 0.9967 0.9925 0.9957 0.9957 3,163,481
Jul 22, 2023 0.9932 0.9973 0.9930 0.9957 0.9957 4,164,510
Jul 21, 2023 0.9951 0.9988 0.9930 0.9930 0.9930 9,600,526
Jul 20, 2023 0.9929 0.9986 0.9901 0.9952 0.9952 14,575,087
Jul 19, 2023 0.9960 0.9977 0.9901 0.9929 0.9929 5,293,338
Jul 18, 2023 0.9954 0.9991 0.9894 0.9960 0.9960 3,723,819
Jul 17, 2023 0.9983 0.9998 0.9913 0.9955 0.9955 3,919,856
Jul 16, 2023 0.9936 0.9996 0.9930 0.9983 0.9983 897,151
Jul 15, 2023 0.9910 0.9993 0.9902 0.9937 0.9937 954,459
Jul 14, 2023 0.9976 1.0002 0.9883 0.9910 0.9910 2,406,844
Jul 13, 2023 0.9944 1.0007 0.9907 0.9977 0.9977 2,349,082
Jul 12, 2023 0.9974 1.0013 0.9920 0.9945 0.9945 1,382,598
Jul 11, 2023 0.9931 0.9976 0.9928 0.9974 0.9974 3,206,117
Jul 10, 2023 0.9934 0.9976 0.9911 0.9930 0.9930 8,751,436
Jul 9, 2023 0.9958 0.9967 0.9934 0.9934 0.9934 809,005
Jul 8, 2023 0.9950 0.9972 0.9936 0.9958 0.9958 13,165,561
Jul 7, 2023 0.9948 0.9965 0.9927 0.9950 0.9950 2,669,183
Jul 6, 2023 0.9948 1.0001 0.9935 0.9945 0.9945 4,006,974
Jul 5, 2023 1.0024 1.0068 0.9922 0.9949 0.9949 17,584,763
Jul 4, 2023 1.0058 1.0073 1.0017 1.0023 1.0023 3,904,602
Jul 3, 2023 1.0018 1.0086 1.0018 1.0084 1.0084 3,859,487
Jul 2, 2023 1.0010 1.0035 0.9976 1.0018 1.0018 3,941,127
Jul 1, 2023 0.9977 1.0028 0.9946 1.0011 1.0011 111,981,468
Jun 30, 2023 0.9954 1.0016 0.9891 0.9976 0.9976 11,224,332
Jun 29, 2023 0.9958 0.9982 0.9937 0.9955 0.9955 34,836,270
Jun 28, 2023 0.9969 0.9998 0.9937 0.9958 0.9958 4,949,429
Jun 27, 2023 0.9946 1.0059 0.9939 0.9968 0.9968 3,614,833
Jun 26, 2023 1.0018 1.0021 0.9925 0.9946 0.9946 5,311,712
Jun 25, 2023 0.9988 1.0023 0.9917 1.0018 1.0018 3,732,147
Jun 24, 2023 0.9998 1.0018 0.9968 0.9988 0.9988 3,337,961
Jun 23, 2023 0.9928 1.0026 0.9926 0.9998 0.9998 8,498,091
Jun 22, 2023 1.0018 1.0053 0.9927 0.9927 0.9927 7,211,368
Jun 21, 2023 1.0051 1.0102 1.0003 1.0019 1.0019 23,090,637
Jun 20, 2023 1.0025 1.0061 0.9983 1.0051 1.0051 9,306,513
Jun 19, 2023 1.0011 1.0029 0.9979 1.0025 1.0025 55,539,711
Jun 18, 2023 0.9997 1.0027 0.9977 1.0011 1.0011 3,537,901
Jun 17, 2023 1.0032 1.0050 0.9971 0.9998 0.9998 1,680,930
Jun 16, 2023 1.0000 1.0057 0.9971 1.0032 1.0032 15,070,361
Jun 15, 2023 0.9955 1.0028 0.9929 0.9999 0.9999 39,629,885
Jun 14, 2023 0.9995 1.0034 0.9912 0.9955 0.9955 21,106,617
Jun 13, 2023 0.9995 1.0036 0.9973 0.9995 0.9995 12,241,853
Jun 12, 2023 0.9964 0.9999 0.9935 0.9995 0.9995 21,151,685
Jun 11, 2023 1.0007 1.0037 0.9938 0.9965 0.9965 993,889
Jun 10, 2023 0.9975 1.0042 0.9933 1.0007 1.0007 3,021,762
Jun 9, 2023 0.9966 0.9987 0.9956 0.9974 0.9974 5,068,251
Jun 8, 2023 0.9957 0.9994 0.9952 0.9966 0.9966 16,493,323
Jun 7, 2023 1.0035 1.0063 0.9930 0.9956 0.9956 11,034,175
Jun 6, 2023 1.0008 1.0043 0.9947 1.0035 1.0035 6,525,253
Jun 5, 2023 0.9953 1.0021 0.9909 1.0008 1.0008 30,064,252
Jun 4, 2023 0.9964 1.0016 0.9947 0.9953 0.9953 22,067,197
Jun 3, 2023 0.9975 1.0010 0.9954 0.9964 0.9964 6,912,710
Jun 2, 2023 0.9943 1.0021 0.9919 0.9974 0.9974 16,865,929
Jun 1, 2023 0.9976 0.9994 0.9908 0.9943 0.9943 39,106,100
May 31, 2023 0.9935 1.0006 0.9904 0.9977 0.9977 34,605,995
May 30, 2023 0.9951 1.0004 0.9927 0.9935 0.9935 29,052,224
May 29, 2023 0.9980 1.0034 0.9934 0.9951 0.9951 31,047,382
May 28, 2023 0.9958 1.0013 0.9945 0.9979 0.9979 37,791,424
May 27, 2023 0.9942 1.0045 0.9923 0.9958 0.9958 20,204,303
May 26, 2023 0.9955 0.9994 0.9898 0.9943 0.9943 42,571,389
May 25, 2023 0.9913 0.9999 0.9877 0.9956 0.9956 31,342,997
May 24, 2023 0.9936 0.9969 0.9892 0.9913 0.9913 21,581,886
May 23, 2023 0.9936 0.9980 0.9920 0.9937 0.9937 38,023,044
May 22, 2023 0.9942 0.9991 0.9901 0.9936 0.9936 10,822,607
May 21, 2023 0.9943 0.9979 0.9903 0.9942 0.9942 4,000,714
May 20, 2023 0.9930 0.9979 0.9911 0.9944 0.9944 3,237,219
May 19, 2023 0.9943 0.9961 0.9898 0.9929 0.9929 5,902,664
May 18, 2023 0.9978 0.9988 0.9927 0.9940 0.9940 38,089,753
May 17, 2023 0.9956 1.0003 0.9921 0.9978 0.9978 15,662,577
May 16, 2023 0.9968 0.9986 0.9918 0.9956 0.9956 6,691,546
May 15, 2023 0.9983 1.0028 0.9963 0.9967 0.9967 8,124,230
May 14, 2023 0.9966 1.0007 0.9948 0.9986 0.9986 10,744,397
May 13, 2023 1.0003 1.0004 0.9965 0.9967 0.9967 420,729
May 12, 2023 0.9932 1.0044 0.9905 1.0004 1.0004 18,895,545
May 11, 2023 0.9987 1.0000 0.9888 0.9932 0.9932 3,117,241
May 10, 2023 0.9953 1.0003 0.9911 0.9987 0.9987 16,985,840
May 9, 2023 0.9991 1.0039 0.9926 0.9952 0.9952 16,705,716
May 8, 2023 0.9946 1.0053 0.9935 0.9991 0.9991 8,378,248
May 7, 2023 0.9980 1.0008 0.9873 0.9951 0.9951 2,064,422
May 6, 2023 0.9964 0.9993 0.9887 0.9980 0.9980 1,933,957
May 5, 2023 0.9920 0.9994 0.9875 0.9962 0.9962 14,504,327
May 4, 2023 0.9992 1.0050 0.9905 0.9920 0.9920 8,940,581
May 3, 2023 0.9969 1.0015 0.9932 0.9991 0.9991 21,791,271
May 2, 2023 0.9988 0.9989 0.9884 0.9969 0.9969 19,026,672
May 1, 2023 0.9983 1.0015 0.9924 0.9987 0.9987 24,249,586
Apr 30, 2023 1.0000 1.0082 0.9981 0.9983 0.9983 22,658,187
Apr 29, 2023 0.9985 1.0013 0.9928 0.9998 0.9998 3,822,260
Apr 28, 2023 0.9977 0.9987 0.9926 0.9985 0.9985 17,480,236
Apr 27, 2023 1.0003 1.0086 0.9943 0.9977 0.9977 38,386,144
Apr 26, 2023 1.0010 1.0039 0.9900 1.0003 1.0003 13,693,277
Apr 25, 2023 1.0000 1.0027 0.9880 1.0010 1.0010 17,808,282

Related Tickers

BTC-USD Bitcoin USD
63,969.14
-4.15%
 
ETH-USD Ethereum USD
3,138.82
-3.69%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
BNB-USD BNB USD
607.17
-0.23%
 
SOL-USD Solana USD
146.57
-7.40%
 
USDC-USD USD Coin USD
1.00
+0.03%
 
STETH-USD Lido Staked ETH USD
3,145.32
-3.49%
 
XRP-USD XRP USD
0.52
-4.87%
 
DOGE-USD Dogecoin USD
0.15
-7.09%
 
TON11419-USD Toncoin USD
5.50
-6.46%
 
ADA-USD Cardano USD
0.47
-6.27%
 
SHIB-USD Shiba Inu USD
0.00
-8.40%
 
AVAX-USD Avalanche USD
35.48
-9.67%
 
WTRX-USD Wrapped TRON USD
0.11
+0.69%
 
TRX-USD TRON USD
0.11
+0.28%
 
WBTC-USD Wrapped Bitcoin USD
64,247.93
-3.85%
 
DOT-USD Polkadot USD
6.89
-7.45%
 
BCH-USD Bitcoin Cash USD
479.18
-5.94%
 
LINK-USD Chainlink USD
14.74
-4.62%
 
NEAR-USD NEAR Protocol USD
6.79
-1.33%
 
MATIC-USD Polygon USD
0.71
-6.22%
 
ICP-USD Internet Computer USD
13.58
-8.67%
 
LTC-USD Litecoin USD
83.33
-3.97%
 
DAI-USD Dai USD
1.00
+0.01%
 
LEO-USD UNUS SED LEO USD
5.77
+0.01%
 
UNI7083-USD Uniswap USD
7.76
-4.69%
 
VETH-USD Venus ETH USD
2,240.12
+63.10%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
HBAR-USD Hedera USD
0.11
-19.90%
 
WHBAR-USD Wrapped HBAR USD
0.11
-19.13%
 
STX4847-USD Stacks USD
2.72
-6.82%
 
ETC-USD Ethereum Classic USD
26.12
-7.15%
 
APT21794-USD Aptos USD
8.98
-9.46%
 
MNT27075-USD Mantle USD
1.10
-4.97%
 
BTCB-USD Bitcoin BEP2 USD
64,255.08
-3.83%
 
CRO-USD Cronos USD
0.13
-5.45%
 
XLM-USD Stellar USD
0.11
-5.07%
 
ATOM-USD Cosmos USD
8.40
-5.12%
 
OKB-USD OKB USD
54.33
-2.49%
 
RNDR-USD Render USD
8.44
-7.62%
 
FIL-USD Filecoin USD
5.94
-8.49%
 
EZETH-USD Renzo Restaked ETH USD
3,075.13
-3.37%
 
IMX10603-USD Immutable USD
2.19
-9.65%
 
PEPE24478-USD Pepe USD
0.00
-8.61%
 
TAO22974-USD Bittensor USD
459.87
-7.25%
 
PLC-USD PLATINCOIN USD
599.42
+2,081.51%
 
ARB11841-USD Arbitrum USD
1.10
-7.49%
 
WIF-USD dogwifhat USD
2.93
-14.31%
 
WBETH-USD Wrapped Beacon ETH USD
3,254.76
-3.73%
 
VET-USD VeChain USD
0.04
-7.70%
 
KAS-USD Kaspa USD
0.12
-8.26%
 
MKR-USD Maker USD
2,841.43
-4.51%
 
OP-USD Optimism USD
2.41
-5.90%
 
WEETH-USD Wrapped eETH USD
3,263.02
-3.41%
 
GRT6719-USD The Graph USD
0.26
-10.22%
 
INJ-USD Injective USD
26.55
-8.15%
 
USDE29470-USD Ethena USDe USD
1.00
-0.04%
 
THETA-USD Theta Network USD
2.30
-7.61%
 
XMR-USD Monero USD
119.51
-1.93%
 
AR-USD Arweave USD
31.57
-5.37%
 
CORE23254-USD Core USD
2.31
-8.62%
 
FTM-USD Fantom USD
0.73
-3.27%
 
TIA22861-USD Celestia USD
10.88
-7.80%
 
FET-USD Fetch.ai USD
2.24
-10.90%
 
RETH-USD Rocket Pool ETH USD
3,482.18
-3.28%
 
RUNE-USD THORChain USD
5.35
-8.34%
 
LDO-USD Lido DAO USD
1.99
-7.34%
 
FLOKI-USD FLOKI USD
0.00
-7.84%
 
SEI-USD Sei USD
0.60
-6.56%
 
BGB-USD Bitget Token USD
1.20
-2.52%
 
ALGO-USD Algorand USD
0.20
-16.20%
 
SUI20947-USD Sui USD
1.23
-7.48%
 
BONK-USD Bonk USD
0.00
-8.58%
 
ZBU-USD Zeebu USD
4.73
-0.64%
 
BEAM28298-USD Beam USD
0.03
-7.59%
 
PENDLE-USD Pendle USD
6.08
-2.27%
 
JUP29210-USD Jupiter USD
1.05
-11.90%
 
GALA-USD Gala USD
0.05
-9.01%
 
FLOW-USD Flow USD
0.92
-8.65%
 
AAVE-USD Aave USD
89.68
-7.24%
 
BSV-USD Bitcoin SV USD
67.13
-7.03%
 
QNT-USD Quant USD
107.57
-5.93%
 
NEO-USD Neo USD
17.74
-4.44%
 
BTT-USD BitTorrent(New) USD
0.00
-5.45%
 
ENA-USD Ethena USD
0.85
-10.82%
 
AGIX-USD SingularityNET USD
0.93
-9.67%
 
FLR-USD Flare USD
0.03
-5.43%
 
ONDO-USD Ondo USD
0.83
-5.65%
 
AKT-USD Akash Network USD
4.84
-5.72%
 
EGLD-USD MultiversX USD
41.45
-8.14%
 
VBNB-USD Venus BNB USD
12.87
+24.28%
 
AXS-USD Axie Infinity USD
7.33
-8.62%
 
SAND-USD The Sandbox USD
0.46
-8.55%
 
CHZ-USD Chiliz USD
0.12
-8.31%
 
DYDX-USD dYdX (Native) USD
2.19
-9.30%
 
RON14101-USD Ronin USD
3.21
-6.33%
 
XEC-USD eCash USD
0.00
-7.88%
 
XTZ-USD Tezos USD
1.00
-6.97%
 
EOS-USD EOS USD
0.87
+0.44%
 
W-USD Wormhole USD
0.54
-10.17%