CCC - CoinMarketCap USD

NEM USD (XEM-USD)

0.03 -0.00 (-5.36%)
As of 2:49 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.036106 0.036106 0.033205 0.033205 0.033205 7,746,345
Apr 17, 2024 0.035892 0.036263 0.033709 0.034839 0.034839 8,055,257
Apr 16, 2024 0.036138 0.036644 0.034227 0.035892 0.035892 8,505,759
Apr 15, 2024 0.038708 0.040251 0.034884 0.036138 0.036138 10,079,113
Apr 14, 2024 0.036199 0.039204 0.034131 0.038708 0.038708 13,998,607
Apr 13, 2024 0.042388 0.042388 0.031407 0.036199 0.036199 25,575,762
Apr 12, 2024 0.048613 0.052464 0.039206 0.042388 0.042388 37,720,095
Apr 11, 2024 0.048672 0.049350 0.047322 0.048613 0.048613 8,012,254
Apr 10, 2024 0.048324 0.048859 0.045999 0.048672 0.048672 9,042,761
Apr 9, 2024 0.051390 0.051503 0.048224 0.048324 0.048324 9,630,968
Apr 8, 2024 0.048597 0.052435 0.047486 0.051390 0.051390 11,105,223
Apr 7, 2024 0.047216 0.048809 0.047129 0.048597 0.048597 6,558,926
Apr 6, 2024 0.046583 0.047516 0.046190 0.047216 0.047216 4,388,504
Apr 5, 2024 0.046707 0.047161 0.044053 0.046583 0.046583 7,972,245
Apr 4, 2024 0.044520 0.047490 0.043374 0.046707 0.046707 7,163,366
Apr 3, 2024 0.044447 0.045964 0.042930 0.044520 0.044520 7,768,234
Apr 2, 2024 0.048441 0.049707 0.043714 0.044447 0.044447 31,049,232
Apr 1, 2024 0.051657 0.051933 0.046553 0.048441 0.048441 13,181,682
Mar 31, 2024 0.050728 0.051960 0.050339 0.051657 0.051657 7,004,980
Mar 30, 2024 0.051969 0.052038 0.050342 0.050731 0.050731 7,981,976
Mar 29, 2024 0.052604 0.053586 0.051076 0.051969 0.051969 10,875,394
Mar 28, 2024 0.051924 0.053147 0.050557 0.052604 0.052604 9,757,516
Mar 27, 2024 0.054170 0.054810 0.050749 0.051924 0.051924 17,785,313
Mar 26, 2024 0.051621 0.054168 0.051504 0.054168 0.054168 17,669,116
Mar 25, 2024 0.049221 0.051930 0.048517 0.051621 0.051621 11,994,729
Mar 24, 2024 0.046920 0.049576 0.046792 0.049221 0.049221 10,019,560
Mar 23, 2024 0.046156 0.048007 0.045566 0.046919 0.046919 7,660,459
Mar 22, 2024 0.048476 0.048703 0.044887 0.046157 0.046157 11,478,682
Mar 21, 2024 0.048439 0.050604 0.046481 0.048478 0.048478 36,988,668
Mar 20, 2024 0.042032 0.048504 0.040405 0.048439 0.048439 21,201,294
Mar 19, 2024 0.047475 0.047774 0.040884 0.042032 0.042032 23,304,689
Mar 18, 2024 0.050784 0.051554 0.046324 0.047475 0.047475 21,602,232
Mar 17, 2024 0.048523 0.051176 0.045786 0.050784 0.050784 17,968,356
Mar 16, 2024 0.054346 0.054539 0.047440 0.048523 0.048523 17,608,437
Mar 15, 2024 0.058645 0.061066 0.050419 0.054346 0.054346 51,222,408
Mar 14, 2024 0.060527 0.060547 0.054666 0.058645 0.058645 26,962,355
Mar 13, 2024 0.056982 0.062245 0.056138 0.060527 0.060527 78,808,355
Mar 12, 2024 0.057498 0.058339 0.052701 0.056982 0.056982 27,959,974
Mar 11, 2024 0.053681 0.059408 0.053666 0.057498 0.057498 71,869,146
Mar 10, 2024 0.053881 0.055615 0.051337 0.053680 0.053680 21,792,844
Mar 9, 2024 0.052841 0.054988 0.051977 0.053881 0.053881 18,371,536
Mar 8, 2024 0.054569 0.054828 0.050609 0.052841 0.052841 27,236,361
Mar 7, 2024 0.050751 0.055710 0.049042 0.054570 0.054570 105,445,423
Mar 6, 2024 0.045586 0.051240 0.043965 0.050751 0.050751 70,429,492
Mar 5, 2024 0.050561 0.051046 0.040765 0.045586 0.045586 41,339,950
Mar 4, 2024 0.046796 0.050623 0.045815 0.050508 0.050508 37,842,816
Mar 3, 2024 0.047293 0.047303 0.043474 0.046813 0.046813 18,869,348
Mar 2, 2024 0.047469 0.047469 0.044962 0.047298 0.047298 25,340,819
Mar 1, 2024 0.041752 0.047799 0.041752 0.047451 0.047451 123,683,857
Feb 29, 2024 0.039979 0.043362 0.039629 0.041754 0.041754 37,505,815
Feb 28, 2024 0.039769 0.041565 0.037564 0.039982 0.039982 19,249,036
Feb 27, 2024 0.039038 0.039804 0.038454 0.039764 0.039764 11,562,815
Feb 26, 2024 0.038445 0.039062 0.037241 0.039038 0.039038 8,531,948
Feb 25, 2024 0.038474 0.038704 0.037875 0.038439 0.038439 4,940,064
Feb 24, 2024 0.038580 0.038774 0.037455 0.038474 0.038474 7,064,278
Feb 23, 2024 0.037490 0.038938 0.037037 0.038589 0.038589 9,336,671
Feb 22, 2024 0.037124 0.038115 0.036462 0.037494 0.037494 6,616,488
Feb 21, 2024 0.038345 0.038511 0.035980 0.037123 0.037123 9,079,074
Feb 20, 2024 0.038867 0.039056 0.036789 0.038345 0.038345 11,061,402
Feb 19, 2024 0.038057 0.039034 0.037791 0.038867 0.038867 8,934,818
Feb 18, 2024 0.037610 0.038371 0.036971 0.038060 0.038060 6,430,556
Feb 17, 2024 0.038387 0.038720 0.036518 0.037608 0.037608 9,584,586
Feb 16, 2024 0.037130 0.039026 0.037025 0.038380 0.038380 17,458,596
Feb 15, 2024 0.036775 0.037480 0.036315 0.037130 0.037130 9,915,346
Feb 14, 2024 0.036259 0.036809 0.035817 0.036775 0.036775 6,480,772
Feb 13, 2024 0.036155 0.036769 0.035304 0.036258 0.036258 8,882,765
Feb 12, 2024 0.035186 0.036188 0.034628 0.036146 0.036146 6,962,880
Feb 11, 2024 0.035081 0.035641 0.034947 0.035185 0.035185 5,409,566
Feb 10, 2024 0.035537 0.035631 0.034583 0.035082 0.035082 5,930,105
Feb 9, 2024 0.034731 0.035636 0.034711 0.035536 0.035536 7,174,692
Feb 8, 2024 0.034890 0.035041 0.034613 0.034731 0.034731 5,999,961
Feb 7, 2024 0.034488 0.034914 0.033862 0.034894 0.034894 6,081,285
Feb 6, 2024 0.034278 0.034719 0.033884 0.034489 0.034489 4,959,188
Feb 5, 2024 0.034696 0.034873 0.033631 0.034278 0.034278 8,288,281
Feb 4, 2024 0.035776 0.035789 0.034614 0.034697 0.034697 6,001,941
Feb 3, 2024 0.036311 0.036336 0.035404 0.035776 0.035776 5,385,573
Feb 2, 2024 0.035896 0.036368 0.035158 0.036313 0.036313 7,306,767
Feb 1, 2024 0.035694 0.036053 0.034356 0.035894 0.035894 11,502,231
Jan 31, 2024 0.036448 0.037304 0.035279 0.035696 0.035696 24,988,191
Jan 30, 2024 0.037859 0.037860 0.036282 0.036440 0.036440 15,601,190
Jan 29, 2024 0.037335 0.038035 0.036135 0.037850 0.037850 18,903,473
Jan 28, 2024 0.039629 0.039693 0.037024 0.037335 0.037335 19,635,970
Jan 27, 2024 0.040590 0.040682 0.038603 0.039597 0.039597 29,064,434
Jan 26, 2024 0.039052 0.041814 0.037939 0.040590 0.040590 117,190,013
Jan 25, 2024 0.049971 0.052563 0.038037 0.039046 0.039046 158,394,186
Jan 24, 2024 0.044188 0.054303 0.044145 0.049972 0.049972 174,858,222
Jan 23, 2024 0.042062 0.044234 0.039776 0.044186 0.044186 35,909,061
Jan 22, 2024 0.044734 0.047711 0.041726 0.042062 0.042062 77,989,278
Jan 21, 2024 0.044476 0.049226 0.043543 0.044675 0.044675 129,655,975
Jan 20, 2024 0.040449 0.044349 0.037848 0.044349 0.044349 32,858,480
Jan 19, 2024 0.040844 0.048497 0.040372 0.040449 0.040449 140,324,238
Jan 18, 2024 0.040122 0.043471 0.038399 0.040844 0.040844 31,725,933
Jan 17, 2024 0.037919 0.040785 0.037611 0.040121 0.040121 26,062,020
Jan 16, 2024 0.034735 0.038652 0.034655 0.037918 0.037918 20,560,431
Jan 15, 2024 0.034580 0.035665 0.034482 0.034702 0.034702 7,105,503
Jan 14, 2024 0.036554 0.037629 0.034556 0.034576 0.034576 18,462,592
Jan 13, 2024 0.034307 0.036604 0.033273 0.036554 0.036554 8,806,050
Jan 12, 2024 0.036781 0.037470 0.033729 0.034310 0.034310 12,325,926
Jan 11, 2024 0.035166 0.037283 0.035125 0.036779 0.036779 11,365,363
Jan 10, 2024 0.033157 0.036014 0.032338 0.035134 0.035134 12,944,523
Jan 9, 2024 0.034466 0.034625 0.031722 0.033153 0.033153 10,618,777
Jan 8, 2024 0.033083 0.034581 0.030739 0.034440 0.034440 8,663,894
Jan 7, 2024 0.034789 0.035505 0.032858 0.033078 0.033078 6,945,462
Jan 6, 2024 0.035752 0.035752 0.033716 0.034788 0.034788 7,049,820
Jan 5, 2024 0.037437 0.037459 0.034586 0.035752 0.035752 8,953,667
Jan 4, 2024 0.037885 0.039515 0.036388 0.037437 0.037437 20,098,400
Jan 3, 2024 0.040106 0.041795 0.033816 0.037893 0.037893 18,389,888
Jan 2, 2024 0.040234 0.041039 0.039983 0.040095 0.040095 7,300,942
Jan 1, 2024 0.039036 0.040237 0.039030 0.040231 0.040231 6,562,581
Dec 31, 2023 0.038444 0.040090 0.038361 0.039040 0.039040 6,077,994
Dec 30, 2023 0.038271 0.038789 0.037545 0.038449 0.038449 4,321,948
Dec 29, 2023 0.038947 0.039829 0.037801 0.038274 0.038274 7,274,142
Dec 28, 2023 0.040738 0.041270 0.038590 0.038948 0.038948 8,919,861
Dec 27, 2023 0.039006 0.040752 0.037497 0.040725 0.040725 8,832,684
Dec 26, 2023 0.040012 0.040457 0.037652 0.038970 0.038970 8,452,747
Dec 25, 2023 0.038681 0.040268 0.038417 0.040015 0.040015 6,499,231
Dec 24, 2023 0.040068 0.040068 0.038125 0.038681 0.038681 8,298,117
Dec 23, 2023 0.039613 0.040458 0.039296 0.040068 0.040068 9,905,507
Dec 22, 2023 0.039036 0.039769 0.038179 0.039585 0.039585 17,911,779
Dec 21, 2023 0.037353 0.039078 0.037201 0.039037 0.039037 7,365,562
Dec 20, 2023 0.036341 0.037783 0.036029 0.037351 0.037351 6,110,670
Dec 19, 2023 0.036828 0.037240 0.036077 0.036338 0.036338 6,285,888
Dec 18, 2023 0.037384 0.037501 0.034716 0.036825 0.036825 10,267,878
Dec 17, 2023 0.038843 0.038938 0.037317 0.037390 0.037390 7,367,216
Dec 16, 2023 0.039160 0.040310 0.038609 0.038842 0.038842 8,144,251
Dec 15, 2023 0.039810 0.041329 0.038995 0.039155 0.039155 16,046,448
Dec 14, 2023 0.038533 0.040184 0.037729 0.039811 0.039811 6,885,218
Dec 13, 2023 0.037625 0.038745 0.035906 0.038534 0.038534 8,785,970
Dec 12, 2023 0.036917 0.037805 0.036240 0.037613 0.037613 8,699,370
Dec 11, 2023 0.040288 0.040364 0.035515 0.036915 0.036915 15,592,963
Dec 10, 2023 0.040540 0.041497 0.039138 0.040281 0.040281 16,210,186
Dec 9, 2023 0.040582 0.041511 0.040162 0.040535 0.040535 10,361,207
Dec 8, 2023 0.039424 0.040718 0.038935 0.040581 0.040581 9,183,192
Dec 7, 2023 0.037806 0.039857 0.037226 0.039434 0.039434 20,934,411
Dec 6, 2023 0.038564 0.038794 0.037200 0.037795 0.037795 12,334,394
Dec 5, 2023 0.037556 0.039867 0.037475 0.038563 0.038563 32,371,521
Dec 4, 2023 0.037488 0.038159 0.036534 0.037556 0.037556 11,103,145
Dec 3, 2023 0.037209 0.037730 0.036354 0.037480 0.037480 6,422,176
Dec 2, 2023 0.036723 0.037396 0.036468 0.037209 0.037209 4,012,897
Dec 1, 2023 0.035535 0.036902 0.035164 0.036754 0.036754 4,757,039
Nov 30, 2023 0.036475 0.036853 0.035118 0.035535 0.035535 12,215,337
Nov 29, 2023 0.035349 0.036608 0.035349 0.036471 0.036471 7,867,390
Nov 28, 2023 0.035089 0.035741 0.034040 0.035353 0.035353 4,135,416
Nov 27, 2023 0.036201 0.036456 0.034272 0.035086 0.035086 5,097,205
Nov 26, 2023 0.036722 0.036758 0.035607 0.036208 0.036208 5,153,106
Nov 25, 2023 0.036279 0.037344 0.036192 0.036729 0.036729 14,035,230
Nov 24, 2023 0.035674 0.036287 0.035377 0.036281 0.036281 4,773,918
Nov 23, 2023 0.035803 0.035894 0.034916 0.035675 0.035675 5,974,232
Nov 22, 2023 0.033509 0.036309 0.033181 0.035814 0.035814 7,381,367
Nov 21, 2023 0.038163 0.038938 0.033444 0.033524 0.033524 13,194,418
Nov 20, 2023 0.038233 0.039062 0.037590 0.038163 0.038163 11,292,423
Nov 19, 2023 0.036280 0.038316 0.035566 0.038234 0.038234 7,906,150
Nov 18, 2023 0.036438 0.036508 0.034641 0.036278 0.036278 6,348,369
Nov 17, 2023 0.036336 0.036862 0.034545 0.036430 0.036430 12,823,749
Nov 16, 2023 0.036311 0.037124 0.035417 0.036337 0.036337 13,048,976
Nov 15, 2023 0.034719 0.036333 0.034413 0.036312 0.036312 7,884,451
Nov 14, 2023 0.036289 0.038295 0.034087 0.034723 0.034723 30,456,822
Nov 13, 2023 0.036146 0.037852 0.035990 0.036292 0.036292 13,839,832
Nov 12, 2023 0.036857 0.036953 0.035838 0.036142 0.036142 7,450,531
Nov 11, 2023 0.038149 0.038149 0.036209 0.036858 0.036858 12,916,273
Nov 10, 2023 0.037502 0.038170 0.036150 0.038135 0.038135 20,345,037
Nov 9, 2023 0.035779 0.044097 0.035455 0.037472 0.037472 165,549,793
Nov 8, 2023 0.033086 0.035882 0.032969 0.035817 0.035817 18,468,573
Nov 7, 2023 0.033591 0.033622 0.032304 0.033104 0.033104 6,291,111
Nov 6, 2023 0.033277 0.033584 0.032327 0.033584 0.033584 6,083,170
Nov 5, 2023 0.033070 0.033832 0.032735 0.033278 0.033278 7,213,630
Nov 4, 2023 0.032048 0.033114 0.031889 0.033068 0.033068 5,339,903
Nov 3, 2023 0.032211 0.032211 0.031115 0.032047 0.032047 6,570,554
Nov 2, 2023 0.032470 0.032778 0.031255 0.032209 0.032209 9,070,787
Nov 1, 2023 0.031703 0.032505 0.030581 0.032467 0.032467 9,709,227
Oct 31, 2023 0.030814 0.031703 0.029126 0.031703 0.031703 14,574,507
Oct 30, 2023 0.030222 0.032361 0.029867 0.030820 0.030820 21,237,452
Oct 29, 2023 0.029111 0.030305 0.028694 0.030222 0.030222 4,213,091
Oct 28, 2023 0.028302 0.029303 0.028254 0.029109 0.029109 3,818,934
Oct 27, 2023 0.028510 0.028534 0.028010 0.028300 0.028300 3,575,060
Oct 26, 2023 0.028373 0.028812 0.027681 0.028508 0.028508 5,284,634
Oct 25, 2023 0.028317 0.029002 0.027747 0.028368 0.028368 9,890,860
Oct 24, 2023 0.028827 0.029070 0.027754 0.028317 0.028317 7,206,604
Oct 23, 2023 0.027695 0.028892 0.027490 0.028830 0.028830 5,635,381
Oct 22, 2023 0.027850 0.027869 0.026827 0.027782 0.027782 3,897,819
Oct 21, 2023 0.026983 0.028180 0.026983 0.027853 0.027853 9,378,101
Oct 20, 2023 0.025911 0.027053 0.025675 0.026981 0.026981 3,333,011
Oct 19, 2023 0.026072 0.026072 0.025487 0.025914 0.025914 2,881,262
Oct 18, 2023 0.026780 0.026780 0.026000 0.026090 0.026090 4,031,973
Oct 17, 2023 0.026131 0.026789 0.026003 0.026771 0.026771 4,469,701
Oct 16, 2023 0.025792 0.026552 0.025770 0.026139 0.026139 4,386,757
Oct 15, 2023 0.024941 0.025982 0.024891 0.025790 0.025790 4,897,511
Oct 14, 2023 0.024765 0.025069 0.024749 0.024936 0.024936 3,000,664
Oct 13, 2023 0.024483 0.025054 0.024443 0.024765 0.024765 2,730,336
Oct 12, 2023 0.024742 0.024780 0.024287 0.024482 0.024482 2,397,552
Oct 11, 2023 0.025097 0.025342 0.024425 0.024738 0.024738 2,864,649
Oct 10, 2023 0.024944 0.025292 0.024865 0.025098 0.025098 3,052,779
Oct 9, 2023 0.025630 0.025777 0.024579 0.024947 0.024947 3,506,813
Oct 8, 2023 0.025556 0.025778 0.025179 0.025631 0.025631 3,683,864
Oct 7, 2023 0.026080 0.026083 0.025342 0.025554 0.025554 4,180,070
Oct 6, 2023 0.025066 0.026581 0.025065 0.026082 0.026082 28,338,361
Oct 5, 2023 0.025385 0.025490 0.025045 0.025061 0.025061 2,362,319
Oct 4, 2023 0.026025 0.026025 0.024879 0.025382 0.025382 4,498,777
Oct 3, 2023 0.026572 0.026572 0.025902 0.026024 0.026024 3,630,902
Oct 2, 2023 0.027216 0.029256 0.026404 0.026577 0.026577 28,728,883
Oct 1, 2023 0.026220 0.027428 0.026205 0.027219 0.027219 3,645,257
Sep 30, 2023 0.026230 0.026459 0.026160 0.026221 0.026221 1,829,037
Sep 29, 2023 0.025794 0.026275 0.025794 0.026232 0.026232 2,759,430
Sep 28, 2023 0.025099 0.025837 0.025063 0.025791 0.025791 2,347,673
Sep 27, 2023 0.025203 0.025403 0.024892 0.025100 0.025100 2,482,563
Sep 26, 2023 0.025466 0.025602 0.024914 0.025204 0.025204 2,720,707
Sep 25, 2023 0.026107 0.026660 0.025185 0.025468 0.025468 8,630,157
Sep 24, 2023 0.026274 0.026335 0.025796 0.026111 0.026111 4,785,673
Sep 23, 2023 0.025704 0.026357 0.025687 0.026274 0.026274 3,967,055
Sep 22, 2023 0.025116 0.025733 0.024943 0.025704 0.025704 2,312,671
Sep 21, 2023 0.025931 0.025986 0.025074 0.025113 0.025113 4,694,831
Sep 20, 2023 0.025883 0.025998 0.025474 0.025931 0.025931 2,826,342
Sep 19, 2023 0.025702 0.026033 0.025595 0.025882 0.025882 2,519,440
Sep 18, 2023 0.025200 0.026054 0.024945 0.025700 0.025700 2,531,208
Sep 17, 2023 0.026031 0.026061 0.025086 0.025200 0.025200 2,008,826
Sep 16, 2023 0.025858 0.026492 0.025658 0.026032 0.026032 2,566,652
Sep 15, 2023 0.025250 0.025936 0.024983 0.025858 0.025858 4,108,222
Sep 14, 2023 0.024459 0.025349 0.024391 0.025253 0.025253 2,273,131
Sep 13, 2023 0.024013 0.024498 0.023939 0.024455 0.024455 2,026,017
Sep 12, 2023 0.023528 0.024375 0.023525 0.024013 0.024013 2,273,228
Sep 11, 2023 0.024426 0.024497 0.023329 0.023528 0.023528 3,075,547
Sep 10, 2023 0.024740 0.024740 0.023912 0.024425 0.024425 2,269,977
Sep 9, 2023 0.024726 0.024836 0.024633 0.024740 0.024740 1,745,854
Sep 8, 2023 0.025028 0.025391 0.024540 0.024728 0.024728 2,202,737
Sep 7, 2023 0.024807 0.025014 0.024326 0.025014 0.025014 2,119,799
Sep 6, 2023 0.024398 0.024904 0.024287 0.024804 0.024804 3,244,358
Sep 5, 2023 0.024332 0.024417 0.024069 0.024397 0.024397 2,043,052
Sep 4, 2023 0.024353 0.024595 0.023940 0.024330 0.024330 2,194,800
Sep 3, 2023 0.024113 0.024354 0.023999 0.024353 0.024353 2,114,835
Sep 2, 2023 0.024064 0.024156 0.023929 0.024114 0.024114 2,411,528
Sep 1, 2023 0.024162 0.024460 0.023733 0.024062 0.024062 2,615,154
Aug 31, 2023 0.025228 0.025239 0.024055 0.024165 0.024165 2,758,207
Aug 30, 2023 0.025677 0.025779 0.024961 0.025229 0.025229 2,948,105
Aug 29, 2023 0.024907 0.025779 0.024480 0.025673 0.025673 3,263,611
Aug 28, 2023 0.025089 0.025102 0.024361 0.024909 0.024909 3,066,013
Aug 27, 2023 0.024966 0.025139 0.024838 0.025085 0.025085 3,286,286
Aug 26, 2023 0.025192 0.025257 0.024810 0.024966 0.024966 2,655,538
Aug 25, 2023 0.025026 0.025379 0.024784 0.025195 0.025195 3,637,895
Aug 24, 2023 0.025423 0.025441 0.024837 0.025025 0.025025 2,841,505
Aug 23, 2023 0.024668 0.025699 0.024635 0.025423 0.025423 3,321,663
Aug 22, 2023 0.024819 0.024920 0.023780 0.024663 0.024663 3,949,792
Aug 21, 2023 0.025431 0.025463 0.024558 0.024819 0.024819 3,785,439
Aug 20, 2023 0.025299 0.025537 0.025174 0.025430 0.025430 4,141,761
Aug 19, 2023 0.024910 0.025516 0.024858 0.025310 0.025310 3,547,640
Aug 18, 2023 0.024146 0.025013 0.024127 0.024906 0.024906 5,309,579
Aug 17, 2023 0.026211 0.026694 0.021753 0.024144 0.024144 7,597,286
Aug 16, 2023 0.027970 0.028013 0.026012 0.026210 0.026210 7,022,264
Aug 15, 2023 0.029458 0.029458 0.027689 0.027973 0.027973 6,124,467
Aug 14, 2023 0.029597 0.029597 0.029262 0.029457 0.029457 4,638,649
Aug 13, 2023 0.029527 0.029819 0.029471 0.029596 0.029596 4,133,306
Aug 12, 2023 0.029642 0.029680 0.029454 0.029528 0.029528 4,118,579
Aug 11, 2023 0.029877 0.029931 0.029426 0.029641 0.029641 4,513,373
Aug 10, 2023 0.030079 0.030117 0.029688 0.029867 0.029867 5,938,908
Aug 9, 2023 0.029432 0.030546 0.029427 0.030079 0.030079 13,945,378
Aug 8, 2023 0.029857 0.029857 0.029085 0.029432 0.029432 9,799,058
Aug 7, 2023 0.029986 0.032015 0.029438 0.029858 0.029858 21,595,451
Aug 6, 2023 0.029545 0.030110 0.029429 0.029989 0.029989 7,417,360
Aug 5, 2023 0.029669 0.029733 0.029182 0.029546 0.029546 7,202,572
Aug 4, 2023 0.029987 0.030332 0.029607 0.029668 0.029668 9,145,355
Aug 3, 2023 0.030327 0.030520 0.029619 0.029987 0.029987 8,116,943
Aug 2, 2023 0.030936 0.030936 0.030097 0.030324 0.030324 8,577,417
Aug 1, 2023 0.029799 0.030951 0.029106 0.030951 0.030951 9,144,287
Jul 31, 2023 0.029827 0.030514 0.029543 0.029799 0.029799 7,790,407
Jul 30, 2023 0.030722 0.030728 0.029512 0.029827 0.029827 8,864,150
Jul 29, 2023 0.029479 0.030730 0.029414 0.030730 0.030730 9,745,764
Jul 28, 2023 0.029133 0.029554 0.028800 0.029482 0.029482 8,129,736
Jul 27, 2023 0.029341 0.029577 0.028827 0.029133 0.029133 7,046,691
Jul 26, 2023 0.028910 0.029389 0.028489 0.029337 0.029337 7,773,997
Jul 25, 2023 0.028834 0.028932 0.028541 0.028916 0.028916 7,460,990
Jul 24, 2023 0.030446 0.030478 0.028469 0.028835 0.028835 8,834,532
Jul 23, 2023 0.030030 0.030619 0.029920 0.030435 0.030435 9,997,557
Jul 22, 2023 0.029608 0.030436 0.029582 0.030027 0.030027 8,395,572
Jul 21, 2023 0.029546 0.029750 0.029369 0.029611 0.029611 7,089,734
Jul 20, 2023 0.029483 0.030298 0.028994 0.029546 0.029546 8,746,856
Jul 19, 2023 0.029168 0.029578 0.028958 0.029478 0.029478 7,404,550
Jul 18, 2023 0.030201 0.030226 0.028999 0.029171 0.029171 8,046,753
Jul 17, 2023 0.029947 0.030240 0.029596 0.030202 0.030202 9,188,957
Jul 16, 2023 0.030166 0.030521 0.029540 0.029946 0.029946 10,062,034
Jul 15, 2023 0.029517 0.030167 0.029286 0.030167 0.030167 9,732,741
Jul 14, 2023 0.030276 0.031025 0.028907 0.029518 0.029518 15,609,213
Jul 13, 2023 0.029963 0.031090 0.029060 0.030283 0.030283 39,393,154
Jul 12, 2023 0.028811 0.038351 0.028811 0.029963 0.029963 186,383,982
Jul 11, 2023 0.027459 0.028863 0.027417 0.028811 0.028811 7,945,958
Jul 10, 2023 0.027557 0.027923 0.027010 0.027458 0.027458 6,286,688
Jul 9, 2023 0.027522 0.027710 0.027328 0.027555 0.027555 6,775,262
Jul 8, 2023 0.027679 0.027722 0.027172 0.027521 0.027521 6,028,396
Jul 7, 2023 0.027645 0.027864 0.027385 0.027676 0.027676 6,395,327
Jul 6, 2023 0.028943 0.029474 0.027618 0.027618 0.027618 6,623,570
Jul 5, 2023 0.029969 0.030296 0.028601 0.028944 0.028944 7,224,132
Jul 4, 2023 0.030906 0.031379 0.029636 0.029965 0.029965 7,256,353
Jul 3, 2023 0.029480 0.030922 0.029343 0.030922 0.030922 4,844,061
Jul 2, 2023 0.030113 0.030163 0.028897 0.029477 0.029477 7,046,510
Jul 1, 2023 0.028929 0.032289 0.028926 0.030111 0.030111 17,132,897
Jun 30, 2023 0.027430 0.029370 0.027209 0.028924 0.028924 10,171,300
Jun 29, 2023 0.027131 0.027865 0.027119 0.027430 0.027430 6,768,496
Jun 28, 2023 0.029087 0.029418 0.026930 0.027134 0.027134 8,348,545
Jun 27, 2023 0.028939 0.029305 0.028702 0.029085 0.029085 6,406,864
Jun 26, 2023 0.029684 0.029686 0.028667 0.028943 0.028943 7,158,075
Jun 25, 2023 0.029775 0.030538 0.029574 0.029693 0.029693 7,059,080
Jun 24, 2023 0.028925 0.030182 0.028790 0.029771 0.029771 9,305,674
Jun 23, 2023 0.027503 0.029247 0.027463 0.028917 0.028917 9,410,264
Jun 22, 2023 0.027504 0.028191 0.027298 0.027503 0.027503 8,125,783
Jun 21, 2023 0.026161 0.027612 0.026157 0.027505 0.027505 8,789,266
Jun 20, 2023 0.025700 0.026192 0.025112 0.026163 0.026163 7,200,862
Jun 19, 2023 0.025721 0.025851 0.025311 0.025705 0.025705 6,816,763
Jun 18, 2023 0.026177 0.026336 0.025679 0.025720 0.025720 6,357,382
Jun 17, 2023 0.026178 0.026703 0.025755 0.026179 0.026179 6,575,488
Jun 16, 2023 0.025958 0.026494 0.025521 0.026201 0.026201 6,176,755
Jun 15, 2023 0.025611 0.026071 0.025272 0.025948 0.025948 6,494,531
Jun 14, 2023 0.026651 0.027014 0.025430 0.025609 0.025609 6,698,251
Jun 13, 2023 0.026531 0.027331 0.026158 0.026651 0.026651 6,374,341
Jun 12, 2023 0.026222 0.026799 0.025804 0.026530 0.026530 7,407,753
Jun 11, 2023 0.026485 0.026810 0.025962 0.026217 0.026217 7,232,059
Jun 10, 2023 0.028887 0.028948 0.023322 0.026482 0.026482 11,695,395
Jun 9, 2023 0.029040 0.029279 0.028625 0.028887 0.028887 6,607,813
Jun 8, 2023 0.028824 0.029148 0.028570 0.029043 0.029043 7,790,546
Jun 7, 2023 0.030368 0.030368 0.028655 0.028823 0.028823 9,946,220
Jun 6, 2023 0.030475 0.030475 0.029738 0.030370 0.030370 10,389,050
Jun 5, 2023 0.033215 0.033235 0.029631 0.030476 0.030476 7,205,136
Jun 4, 2023 0.033188 0.033465 0.033020 0.033216 0.033216 6,334,123
Jun 3, 2023 0.033174 0.033464 0.032932 0.033192 0.033192 6,132,975
Jun 2, 2023 0.032750 0.033183 0.032418 0.033167 0.033167 6,361,739
Jun 1, 2023 0.032829 0.032910 0.032219 0.032753 0.032753 6,591,963
May 31, 2023 0.033625 0.033625 0.032293 0.032829 0.032829 6,581,427
May 30, 2023 0.032981 0.033658 0.032873 0.033619 0.033619 7,199,436
May 29, 2023 0.032822 0.033095 0.032666 0.032977 0.032977 7,101,442
May 28, 2023 0.031813 0.033010 0.031705 0.032818 0.032818 7,188,767
May 27, 2023 0.031527 0.031847 0.031292 0.031816 0.031816 6,345,057
May 26, 2023 0.031346 0.031693 0.031009 0.031523 0.031523 5,999,921
May 25, 2023 0.031418 0.031535 0.030649 0.031341 0.031341 6,376,125
May 24, 2023 0.032823 0.032872 0.031103 0.031421 0.031421 6,179,154
May 23, 2023 0.032436 0.033012 0.032277 0.032820 0.032820 6,164,815
May 22, 2023 0.032213 0.032489 0.031678 0.032424 0.032424 6,700,655
May 21, 2023 0.032948 0.033131 0.032135 0.032207 0.032207 5,401,429
May 20, 2023 0.033076 0.033139 0.032753 0.032944 0.032944 6,425,811
May 19, 2023 0.032749 0.033180 0.032602 0.033075 0.033075 6,447,936
May 18, 2023 0.033614 0.033636 0.032494 0.032750 0.032750 6,751,526
May 17, 2023 0.033322 0.033630 0.032559 0.033627 0.033627 7,643,497
May 16, 2023 0.033510 0.034044 0.033007 0.033326 0.033326 7,718,787
May 15, 2023 0.032815 0.033708 0.032493 0.033504 0.033504 7,135,821
May 14, 2023 0.032461 0.032976 0.032067 0.032822 0.032822 6,949,476
May 13, 2023 0.032598 0.032643 0.032026 0.032462 0.032462 7,185,633
May 12, 2023 0.032429 0.032638 0.031516 0.032599 0.032599 8,890,321
May 11, 2023 0.033977 0.033984 0.031884 0.032440 0.032440 8,240,816
May 10, 2023 0.033303 0.034207 0.032728 0.033980 0.033980 8,426,986
May 9, 2023 0.032752 0.033614 0.032559 0.033309 0.033309 7,872,179
May 8, 2023 0.035230 0.035407 0.031963 0.032755 0.032755 9,593,570
May 7, 2023 0.036050 0.036062 0.035232 0.035238 0.035238 7,372,080
May 6, 2023 0.036133 0.036323 0.034971 0.036053 0.036053 7,643,589
May 5, 2023 0.035714 0.036364 0.035554 0.036131 0.036131 8,402,270
May 4, 2023 0.035935 0.036227 0.035483 0.035728 0.035728 8,562,955
May 3, 2023 0.035983 0.036060 0.034843 0.035945 0.035945 9,118,048
May 2, 2023 0.035461 0.036117 0.035176 0.035993 0.035993 8,102,861
May 1, 2023 0.036384 0.036997 0.035209 0.035463 0.035463 12,684,913
Apr 30, 2023 0.037569 0.037583 0.036160 0.036390 0.036390 8,644,431
Apr 29, 2023 0.036717 0.037660 0.036631 0.037569 0.037569 9,297,017
Apr 28, 2023 0.037087 0.037087 0.036078 0.036724 0.036724 9,037,807
Apr 27, 2023 0.036346 0.037385 0.036237 0.037095 0.037095 10,575,995
Apr 26, 2023 0.037041 0.038434 0.035283 0.036344 0.036344 11,702,619
Apr 25, 2023 0.036693 0.037188 0.035873 0.037055 0.037055 10,817,793
Apr 24, 2023 0.036886 0.037249 0.035897 0.036694 0.036694 9,764,602
Apr 23, 2023 0.037498 0.037628 0.036244 0.036886 0.036886 8,199,351
Apr 22, 2023 0.036638 0.037597 0.036615 0.037511 0.037511 10,972,072
Apr 21, 2023 0.037967 0.038233 0.036605 0.036640 0.036640 10,753,151
Apr 20, 2023 0.038362 0.038875 0.037243 0.037967 0.037967 11,647,482
Apr 19, 2023 0.042353 0.042353 0.038136 0.038365 0.038365 11,860,582

Related Tickers

BTC-USD Bitcoin USD
60,163.94
-2.37%
 
ETH-USD Ethereum USD
2,874.98
-4.51%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
BNB-USD BNB USD
528.55
-2.46%
 
SOL-USD Solana USD
128.94
-3.49%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
2,883.38
-4.02%
 
XRP-USD XRP USD
0.47
-5.23%
 
TON11419-USD Toncoin USD
6.30
+3.08%
 
DOGE-USD Dogecoin USD
0.14
-5.30%
 
ADA-USD Cardano USD
0.43
-4.93%
 
SHIB-USD Shiba Inu USD
0.00
-5.88%
 
AVAX-USD Avalanche USD
32.05
-5.84%
 
WBTC-USD Wrapped Bitcoin USD
60,184.36
-2.31%
 
TRX-USD TRON USD
0.11
-3.50%
 
WTRX-USD Wrapped TRON USD
0.11
-3.45%
 
DOT-USD Polkadot USD
6.30
-5.14%
 
BCH-USD Bitcoin Cash USD
446.73
-5.50%
 
LINK-USD Chainlink USD
12.83
-2.97%
 
MATIC-USD Polygon USD
0.62
-7.54%
 
LTC-USD Litecoin USD
76.35
-5.11%
 
NEAR-USD NEAR Protocol USD
5.26
-2.52%
 
ICP-USD Internet Computer USD
11.91
-1.23%
 
LEO-USD UNUS SED LEO USD
5.83
-1.59%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
6.76
-3.72%
 
APT21794-USD Aptos USD
8.72
-4.39%
 
FDUSD-USD First Digital USD USD
1.00
-0.09%
 
ETC-USD Ethereum Classic USD
24.18
-5.74%
 
MNT27075-USD Mantle USD
1.09
-5.63%
 
BTCB-USD Bitcoin BEP2 USD
60,135.40
-2.52%
 
STX4847-USD Stacks USD
2.21
-4.34%
 
OKB-USD OKB USD
53.03
-4.54%
 
CRO-USD Cronos USD
0.11
-6.25%
 
XLM-USD Stellar USD
0.10
-3.34%
 
FIL-USD Filecoin USD
5.55
-6.13%
 
ATOM-USD Cosmos USD
7.65
-5.71%
 
TAO22974-USD Bittensor USD
428.68
-6.47%
 
ARB11841-USD Arbitrum USD
1.05
-5.20%
 
RNDR-USD Render USD
7.20
-6.81%
 
HBAR-USD Hedera USD
0.08
-3.50%
 
WHBAR-USD Wrapped HBAR USD
0.08
-2.72%
 
VET-USD VeChain USD
0.04
-3.29%
 
IMX10603-USD Immutable USD
1.88
-1.03%
 
WBETH-USD Wrapped Beacon ETH USD
2,983.44
-4.32%
 
MKR-USD Maker USD
2,844.61
-11.29%
 
KAS-USD Kaspa USD
0.11
-6.14%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
INJ-USD Injective USD
25.34
-0.96%
 
WIF-USD dogwifhat USD
2.26
-6.04%
 
GRT6719-USD The Graph USD
0.23
-3.62%
 
OP-USD Optimism USD
2.07
-5.53%
 
WEETH-USD Wrapped eETH USD
3,021.06
-2.81%
 
XMR-USD Monero USD
110.82
-6.19%
 
PEPE24478-USD Pepe USD
0.00
-4.63%
 
THETA-USD Theta Network USD
1.89
-6.33%
 
FTM-USD Fantom USD
0.62
-7.94%
 
RETH-USD Rocket Pool ETH USD
3,317.57
+0.46%
 
TIA22861-USD Celestia USD
9.41
-4.44%
 
BGB-USD Bitget Token USD
1.20
-4.60%
 
LDO-USD Lido DAO USD
1.87
-2.87%
 
CORE23254-USD Core USD
1.86
-13.79%
 
ZBU-USD Zeebu USD
4.84
-0.22%
 
FET-USD Fetch.ai USD
1.87
-6.00%
 
RUNE-USD THORChain USD
4.48
-3.55%
 
AR-USD Arweave USD
22.76
-5.87%
 
SUI20947-USD Sui USD
1.15
-8.71%
 
SEI-USD Sei USD
0.48
-4.04%
 
PENDLE-USD Pendle USD
5.55
-10.19%
 
ALGO-USD Algorand USD
0.16
-5.57%
 
BEAM28298-USD Beam USD
0.02
-6.04%
 
JUP29210-USD Jupiter USD
0.93
-1.56%
 
GALA-USD Gala USD
0.04
+1.23%
 
NEO-USD Neo USD
17.42
+1.21%
 
BSV-USD Bitcoin SV USD
61.72
-5.72%
 
QNT-USD Quant USD
100.38
-2.02%
 
FLOKI-USD FLOKI USD
0.00
-5.42%
 
FLOW-USD Flow USD
0.80
-6.47%
 
FLR-USD Flare USD
0.03
-4.29%
 
AAVE-USD Aave USD
79.62
-6.02%
 
ENA-USD Ethena USD
0.83
-9.95%
 
BTT-USD BitTorrent(New) USD
0.00
-4.58%
 
EGLD-USD MultiversX USD
37.52
-6.63%
 
AGIX-USD SingularityNET USD
0.78
-4.21%
 
ONDO-USD Ondo USD
0.70
-10.63%
 
W-USD Wormhole USD
0.54
-5.50%
 
DYDX-USD dYdX (Native) USD
2.08
-1.94%
 
AXS-USD Axie Infinity USD
6.50
-6.79%
 
XEC-USD eCash USD
0.00
-6.27%
 
RON14101-USD Ronin USD
2.92
-5.74%
 
SAND-USD The Sandbox USD
0.40
-6.77%
 
WBNB-USD Wrapped BNB USD
529.91
-1.64%
 
CHZ-USD Chiliz USD
0.10
-9.78%
 
XTZ-USD Tezos USD
0.90
-5.93%
 
BONK-USD Bonk USD
0.00
-5.42%
 
SNX-USD Synthetix USD
2.65
-5.04%
 
AKT-USD Akash Network USD
3.71
-1.68%
 
WLD-USD Worldcoin USD
4.54
-4.85%
 
STRK22691-USD Starknet USD
1.16
-6.51%
 
JASMY-USD JasmyCoin USD
0.02
-5.10%