CCC - CoinMarketCap AUD

XRP AUD (XRP-AUD)

0.80 +0.01 (+1.11%)
As of 1:59 PM UTC. Market Open. Data provided by
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.805752 0.817728 0.793002 0.799946 0.799946 1,811,098,624
Apr 25, 2024 0.840273 0.847753 0.803671 0.811660 0.811660 2,360,838,256
Apr 24, 2024 0.863044 0.863328 0.841479 0.840279 0.840279 2,082,843,914
Apr 23, 2024 0.816578 0.882420 0.813006 0.863050 0.863050 2,590,459,632
Apr 22, 2024 0.824956 0.836363 0.811164 0.816584 0.816584 1,395,849,389
Apr 21, 2024 0.785203 0.825882 0.778489 0.824958 0.824958 1,928,456,231
Apr 20, 2024 0.783053 0.795976 0.735946 0.785203 0.785203 3,344,320,559
Apr 19, 2024 0.768534 0.784133 0.755125 0.783053 0.783053 2,211,693,629
Apr 18, 2024 0.774592 0.789272 0.740706 0.768536 0.768536 2,783,095,993
Apr 17, 2024 0.772665 0.779958 0.746826 0.774585 0.774585 2,983,534,088
Apr 16, 2024 0.778800 0.800687 0.750550 0.772668 0.772668 3,657,901,594
Apr 15, 2024 0.741089 0.783799 0.719509 0.778813 0.778813 4,362,812,201
Apr 14, 2024 0.845272 0.845928 0.668363 0.741089 0.741089 6,099,633,912
Apr 13, 2024 0.930960 0.945091 0.802595 0.845274 0.845274 4,427,905,028
Apr 12, 2024 0.949009 0.951530 0.925776 0.930960 0.930960 1,863,642,207
Apr 11, 2024 0.926052 0.952495 0.903885 0.949012 0.949012 3,604,311,271
Apr 10, 2024 0.931834 0.968124 0.912215 0.926039 0.926039 3,656,884,829
Apr 9, 2024 0.905416 0.947661 0.895136 0.931834 0.931834 3,053,541,623
Apr 8, 2024 0.901612 0.914378 0.898494 0.905414 0.905414 1,407,902,821
Apr 7, 2024 0.892770 0.908981 0.890904 0.901610 0.901610 1,324,455,019
Apr 6, 2024 0.901156 0.900688 0.869095 0.892770 0.892770 2,331,857,021
Apr 5, 2024 0.875357 0.928478 0.855594 0.901156 0.901156 3,325,106,831
Apr 4, 2024 0.898917 0.910544 0.865639 0.875395 0.875395 2,511,279,795
Apr 3, 2024 0.942164 0.950898 0.892917 0.898925 0.898925 3,336,041,021
Apr 2, 2024 0.963047 0.966756 0.920438 0.942164 0.942164 2,731,944,161
Apr 1, 2024 0.953883 0.965966 0.952929 0.963047 0.963047 1,157,139,089
Mar 31, 2024 0.967544 0.976309 0.949387 0.953883 0.953883 1,599,858,157
Mar 30, 2024 0.958623 0.986512 0.937800 0.967539 0.967539 2,875,225,090
Mar 29, 2024 0.938051 0.975485 0.925384 0.958598 0.958598 2,737,030,214
Mar 28, 2024 0.966988 0.971906 0.932359 0.938074 0.938074 3,049,205,711
Mar 27, 2024 0.980467 0.997541 0.959175 0.966988 0.966988 2,751,539,196
Mar 26, 2024 0.971464 1.008288 0.960282 0.980467 0.980467 3,127,767,717
Mar 25, 2024 0.947843 0.975340 0.943706 0.971459 0.971459 1,888,565,565
Mar 24, 2024 0.937622 0.970556 0.929690 0.947825 0.947825 1,780,943,683
Mar 23, 2024 0.974885 0.980214 0.920492 0.937624 0.937624 3,150,794,782
Mar 22, 2024 0.927693 0.995180 0.905102 0.974879 0.974879 4,274,194,101
Mar 21, 2024 0.895656 0.939499 0.874522 0.927684 0.927684 4,154,044,303
Mar 20, 2024 0.987545 0.987545 0.880211 0.895656 0.895656 5,474,020,844
Mar 19, 2024 0.944291 1.013197 0.909008 0.987544 0.987544 4,219,928,551
Mar 18, 2024 0.918883 0.951530 0.898370 0.944291 0.944291 2,786,049,924
Mar 17, 2024 0.965617 0.979966 0.906197 0.918883 0.918883 3,409,108,811
Mar 16, 2024 1.018394 1.025992 0.918958 0.965625 0.965625 5,571,827,279
Mar 15, 2024 1.042541 1.064256 0.978881 1.018402 1.018402 5,211,715,730
Mar 14, 2024 1.041624 1.062150 1.016094 1.042534 1.042534 3,619,390,432
Mar 13, 2024 1.085564 1.103832 1.009313 1.041620 1.041620 6,301,213,951
Mar 12, 2024 0.918385 1.123746 0.895492 1.085564 1.085564 10,265,541,260
Mar 11, 2024 0.935910 0.945712 0.904082 0.918410 0.918410 2,280,465,195
Mar 10, 2024 0.936135 0.953246 0.931287 0.935910 0.935910 2,364,739,301
Mar 9, 2024 0.949358 0.958206 0.912236 0.936136 0.936136 3,258,464,790
Mar 8, 2024 0.932401 0.966518 0.926260 0.949381 0.949381 3,819,765,175
Mar 7, 2024 0.911606 0.956170 0.885278 0.932381 0.932381 4,195,788,367
Mar 6, 2024 0.998678 1.027147 0.846073 0.911638 0.911638 7,709,972,566
Mar 5, 2024 0.960814 1.019081 0.951435 0.999167 0.999167 5,577,600,749
Mar 4, 2024 0.986776 0.986776 0.921930 0.960666 0.960666 3,156,409,057
Mar 3, 2024 0.921084 0.993919 0.919339 0.986784 0.986784 4,523,470,009
Mar 2, 2024 0.901913 0.923028 0.898554 0.921042 0.921042 2,661,746,921
Mar 1, 2024 0.886567 0.959248 0.876208 0.902038 0.902038 5,610,815,248
Feb 29, 2024 0.895891 0.931412 0.837126 0.886609 0.886609 4,743,856,410
Feb 28, 2024 0.843210 0.911229 0.839082 0.895901 0.895901 3,607,880,992
Feb 27, 2024 0.826452 0.844604 0.807593 0.843210 0.843210 1,765,493,698
Feb 26, 2024 0.831600 0.836713 0.826125 0.826435 0.826435 1,070,237,193
Feb 25, 2024 0.815462 0.835556 0.811459 0.831607 0.831607 1,077,854,312
Feb 24, 2024 0.824646 0.828483 0.803149 0.815460 0.815460 1,676,347,853
Feb 23, 2024 0.837653 0.840611 0.820001 0.824709 0.824709 1,782,581,129
Feb 22, 2024 0.858926 0.858926 0.815166 0.837656 0.837656 2,039,193,974
Feb 21, 2024 0.861467 0.875061 0.834323 0.858991 0.858991 2,712,427,316
Feb 20, 2024 0.851965 0.867703 0.849348 0.861477 0.861477 1,697,001,520
Feb 19, 2024 0.842043 0.861525 0.839135 0.851938 0.851938 1,054,475,206
Feb 18, 2024 0.865128 0.866127 0.828613 0.842046 0.842046 1,395,381,968
Feb 17, 2024 0.862454 0.888019 0.851359 0.865128 0.865128 2,305,160,493
Feb 16, 2024 0.828443 0.879460 0.828443 0.862414 0.862414 2,877,197,290
Feb 15, 2024 0.813250 0.834752 0.807428 0.828450 0.828450 1,779,455,273
Feb 14, 2024 0.814705 0.817653 0.798196 0.813277 0.813277 1,586,395,142
Feb 13, 2024 0.806327 0.820948 0.789589 0.814720 0.814720 1,574,907,243
Feb 12, 2024 0.803209 0.820438 0.800141 0.806300 0.806300 1,096,624,485
Feb 11, 2024 0.806180 0.809485 0.796092 0.803237 0.803237 886,467,190
Feb 10, 2024 0.791706 0.809191 0.792207 0.806179 0.806179 1,582,526,114
Feb 9, 2024 0.787952 0.799361 0.783083 0.791726 0.791726 1,388,318,693
Feb 8, 2024 0.773836 0.788790 0.765685 0.787966 0.787966 1,373,408,353
Feb 7, 2024 0.781151 0.782482 0.767951 0.773853 0.773853 1,175,739,537
Feb 6, 2024 0.773649 0.790764 0.767384 0.781163 0.781163 1,283,763,905
Feb 5, 2024 0.795580 0.795713 0.770894 0.773718 0.773718 827,818,076
Feb 4, 2024 0.782568 0.806091 0.775872 0.795663 0.795663 1,321,247,462
Feb 3, 2024 0.769430 0.786977 0.764531 0.782590 0.782590 1,422,604,861
Feb 2, 2024 0.766698 0.776100 0.745976 0.769429 0.769429 1,527,567,523
Feb 1, 2024 0.774330 0.782626 0.749057 0.766723 0.766723 2,040,358,878
Jan 31, 2024 0.808969 0.814718 0.770653 0.774356 0.774356 2,537,203,725
Jan 30, 2024 0.796806 0.816427 0.790412 0.808905 0.808905 1,363,555,777
Jan 29, 2024 0.806501 0.813771 0.794043 0.796814 0.796814 795,937,536
Jan 28, 2024 0.809415 0.812652 0.801643 0.806479 0.806479 717,766,972
Jan 27, 2024 0.780277 0.813254 0.773013 0.809412 0.809412 1,554,248,511
Jan 26, 2024 0.787733 0.787733 0.765937 0.780314 0.780314 1,253,612,142
Jan 25, 2024 0.786124 0.789151 0.777654 0.787743 0.787743 1,338,840,491
Jan 24, 2024 0.801652 0.805414 0.755532 0.786100 0.786100 2,148,075,078
Jan 23, 2024 0.828216 0.831680 0.794218 0.801637 0.801637 1,752,890,163
Jan 22, 2024 0.838099 0.840560 0.828056 0.828056 0.828056 749,453,576
Jan 21, 2024 0.824613 0.839979 0.817179 0.838070 0.838070 1,099,831,938
Jan 20, 2024 0.838472 0.840163 0.796627 0.824630 0.824630 2,015,269,943
Jan 19, 2024 0.866871 0.866823 0.831911 0.838529 0.838529 1,607,011,102
Jan 18, 2024 0.874043 0.874344 0.861584 0.866859 0.866859 1,376,545,623
Jan 17, 2024 0.865934 0.880244 0.860866 0.874110 0.874110 1,403,171,189
Jan 16, 2024 0.861322 0.878364 0.855115 0.866013 0.866013 1,493,980,628
Jan 15, 2024 0.860241 0.885648 0.856153 0.861438 0.861438 1,258,249,492
Jan 14, 2024 0.852911 0.863803 0.845515 0.860251 0.860251 1,074,135,450
Jan 13, 2024 0.898764 0.900536 0.839809 0.853102 0.853102 2,567,231,134
Jan 12, 2024 0.895508 0.927183 0.875335 0.898763 0.898763 3,154,008,959
Jan 11, 2024 0.847738 0.914068 0.823748 0.895239 0.895239 3,317,595,901
Jan 10, 2024 0.860497 0.861294 0.832938 0.847680 0.847680 2,603,297,129
Jan 9, 2024 0.821506 0.866048 0.820189 0.860435 0.860435 2,994,156,723
Jan 8, 2024 0.847906 0.854252 0.817214 0.821543 0.821543 1,342,373,141
Jan 7, 2024 0.859824 0.859824 0.834282 0.847892 0.847892 1,223,765,131
Jan 6, 2024 0.877132 0.878894 0.831934 0.859785 0.859785 2,250,773,822
Jan 5, 2024 0.865029 0.885615 0.849817 0.877174 0.877174 2,165,261,328
Jan 4, 2024 0.924245 0.942636 0.800207 0.865033 0.865033 5,058,437,179
Jan 3, 2024 0.925384 0.936186 0.919772 0.924218 0.924218 1,959,976,495
Jan 2, 2024 0.903783 0.926761 0.894946 0.925367 0.925367 1,071,105,053
Jan 1, 2024 0.912388 0.920875 0.897254 0.902734 0.902734 1,042,329,248
Dec 31, 2023 0.914763 0.923667 0.905642 0.912464 0.912464 1,054,387,838
Dec 30, 2023 0.930225 0.934040 0.902701 0.914751 0.914751 1,943,221,906
Dec 29, 2023 0.926527 0.958820 0.918004 0.930206 0.930206 2,731,124,812
Dec 28, 2023 0.912057 0.936826 0.898848 0.926392 0.926392 2,090,958,585
Dec 27, 2023 0.949967 0.950162 0.892852 0.912016 0.912016 2,377,537,088
Dec 26, 2023 0.902724 0.950523 0.898893 0.949949 0.949949 2,618,842,583
Dec 25, 2023 0.911809 0.924029 0.894838 0.902745 0.902745 1,734,197,076
Dec 24, 2023 0.919798 0.919798 0.901600 0.911798 0.911798 1,138,612,312
Dec 23, 2023 0.918013 0.924606 0.904772 0.919841 0.919841 2,021,061,026
Dec 22, 2023 0.915915 0.918121 0.907113 0.918015 0.918015 1,691,784,598
Dec 21, 2023 0.895779 0.924756 0.891175 0.915894 0.915894 1,994,650,066
Dec 20, 2023 0.913607 0.917543 0.884679 0.895850 0.895850 1,682,556,873
Dec 19, 2023 0.911172 0.915646 0.867795 0.913640 0.913640 2,498,358,111
Dec 18, 2023 0.925391 0.928474 0.910569 0.911256 0.911256 1,242,794,656
Dec 17, 2023 0.918956 0.933430 0.913721 0.925403 0.925403 1,150,387,128
Dec 16, 2023 0.943694 0.958553 0.918307 0.918920 0.918920 2,078,590,039
Dec 15, 2023 0.942785 0.951928 0.923003 0.943688 0.943688 2,131,446,016
Dec 14, 2023 0.943703 0.950747 0.914537 0.942894 0.942894 2,336,095,288
Dec 13, 2023 0.944399 0.948961 0.927946 0.943766 0.943766 2,222,329,814
Dec 12, 2023 1.005601 1.007464 0.921473 0.944778 0.944778 3,431,727,553
Dec 11, 2023 1.000843 1.018247 0.987092 1.005518 1.005518 1,779,703,565
Dec 10, 2023 1.022526 1.061575 0.999303 1.000776 1.000776 3,386,746,668
Dec 9, 2023 0.976101 1.024160 0.968620 1.022536 1.022536 2,875,278,968
Dec 8, 2023 0.977649 0.999255 0.954743 0.976047 0.976047 2,789,979,318
Dec 7, 2023 0.948893 0.980234 0.935302 0.977414 0.977414 3,111,404,532
Dec 6, 2023 0.943631 0.949294 0.928677 0.948947 0.948947 2,216,040,142
Dec 5, 2023 0.933311 0.965072 0.914264 0.943597 0.943597 2,943,360,366
Dec 4, 2023 0.931455 0.949327 0.927109 0.933381 0.933381 1,486,663,100
Dec 3, 2023 0.919330 0.933647 0.917578 0.931423 0.931423 1,001,669,524
Dec 2, 2023 0.917813 0.925958 0.913674 0.919331 0.919331 1,378,620,740
Dec 1, 2023 0.920851 0.918259 0.905891 0.917825 0.917825 1,483,672,102
Nov 30, 2023 0.918631 0.929179 0.915586 0.920856 0.920856 1,522,016,100
Nov 29, 2023 0.913495 0.922136 0.902615 0.918649 0.918649 1,622,343,035
Nov 28, 2023 0.937148 0.937864 0.903376 0.913515 0.913515 1,828,539,219
Nov 27, 2023 0.947207 0.965655 0.930453 0.937259 0.937259 1,711,201,830
Nov 26, 2023 0.944786 0.947243 0.937293 0.947195 0.947195 918,422,702
Nov 25, 2023 0.945496 0.952244 0.939888 0.944821 0.944821 1,854,732,357
Nov 24, 2023 0.935220 0.949375 0.925152 0.945484 0.945484 1,880,444,501
Nov 23, 2023 0.885109 0.940203 0.883574 0.935279 0.935279 2,036,621,667
Nov 22, 2023 0.934162 0.940402 0.883507 0.885137 0.885137 2,538,606,667
Nov 21, 2023 0.963674 0.957791 0.933126 0.934174 0.934174 1,755,073,193
Nov 20, 2023 0.938411 0.964907 0.925907 0.963796 0.963796 1,475,628,942
Nov 19, 2023 0.942328 0.943480 0.910973 0.938415 0.938415 1,284,745,949
Nov 18, 2023 0.946368 0.963801 0.907830 0.942296 0.942296 2,245,517,320
Nov 17, 2023 0.997642 1.006296 0.938097 0.946319 0.946319 2,715,146,219
Nov 16, 2023 0.969052 0.999024 0.965242 0.997700 0.997700 2,213,228,669
Nov 15, 2023 1.052549 1.052549 0.934920 0.968970 0.968970 3,537,728,514
Nov 14, 2023 1.039529 1.161021 1.014041 1.052595 1.052595 4,841,978,069
Nov 13, 2023 1.041905 1.054019 1.022475 1.039432 1.039432 1,553,237,560
Nov 12, 2023 1.038467 1.070193 1.012929 1.041885 1.041885 2,758,972,932
Nov 11, 2023 1.049440 1.054323 1.011110 1.038490 1.038490 3,159,640,281
Nov 10, 2023 1.073789 1.099525 1.006509 1.049238 1.049238 5,174,874,135
Nov 9, 2023 1.067353 1.084196 1.046736 1.073860 1.073860 2,763,090,840
Nov 8, 2023 1.102777 1.102777 1.024543 1.067480 1.067480 4,375,767,102
Nov 7, 2023 1.014681 1.122522 1.014187 1.102796 1.102796 5,076,135,606
Nov 6, 2023 0.946236 1.014712 0.944871 1.014712 1.014712 2,951,839,529
Nov 5, 2023 0.941415 0.949064 0.936958 0.946243 0.946243 1,245,985,300
Nov 4, 2023 0.943355 0.944483 0.923207 0.941356 0.941356 2,155,334,539
Nov 3, 2023 0.949063 0.967399 0.924105 0.943438 0.943438 2,841,821,194
Nov 2, 2023 0.947296 0.963380 0.919024 0.949053 0.949053 2,771,344,833
Nov 1, 2023 0.908930 0.962359 0.891528 0.947275 0.947275 3,500,183,651
Oct 31, 2023 0.877788 0.914950 0.866598 0.908955 0.908955 2,398,382,748
Oct 30, 2023 0.860888 0.885408 0.855858 0.877795 0.877795 1,033,922,716
Oct 29, 2023 0.861428 0.868267 0.855015 0.860917 0.860917 894,700,229
Oct 28, 2023 0.874182 0.880764 0.851608 0.862047 0.862047 1,655,708,537
Oct 27, 2023 0.882394 0.898171 0.863490 0.874178 0.874178 2,212,355,916
Oct 26, 2023 0.878310 0.891233 0.852771 0.882319 0.882319 2,218,811,764
Oct 25, 2023 0.863087 0.916168 0.843315 0.878171 0.878171 4,254,454,543
Oct 24, 2023 0.828518 0.869234 0.827232 0.863050 0.863050 2,681,484,770
Oct 23, 2023 0.825464 0.829663 0.817234 0.826760 0.826760 880,387,666
Oct 22, 2023 0.817215 0.838585 0.811418 0.825535 0.825535 1,039,746,660
Oct 21, 2023 0.822366 0.837825 0.808325 0.817238 0.817238 2,169,423,417
Oct 20, 2023 0.771146 0.826356 0.758857 0.822444 0.822444 2,190,022,760
Oct 19, 2023 0.772766 0.771767 0.763766 0.771157 0.771157 1,160,119,916
Oct 18, 2023 0.785781 0.786025 0.770085 0.772749 0.772749 1,215,541,196
Oct 17, 2023 0.772925 0.799673 0.768871 0.785773 0.785773 1,708,255,915
Oct 16, 2023 0.774126 0.777481 0.772363 0.772937 0.772937 610,732,777
Oct 15, 2023 0.772403 0.776045 0.769674 0.774128 0.774128 568,255,412
Oct 14, 2023 0.764818 0.778922 0.758119 0.772417 0.772417 1,108,318,580
Oct 13, 2023 0.761604 0.761696 0.742012 0.764821 0.764821 1,286,832,786
Oct 12, 2023 0.773287 0.772680 0.751081 0.761666 0.761666 1,237,539,736
Oct 11, 2023 0.783729 0.783729 0.768391 0.773377 0.773377 1,042,619,263
Oct 10, 2023 0.813263 0.816307 0.776787 0.783684 0.783684 1,541,507,561
Oct 9, 2023 0.817480 0.820082 0.814596 0.813244 0.813244 559,656,074
Oct 8, 2023 0.824233 0.824233 0.815842 0.817521 0.817521 503,621,726
Oct 7, 2023 0.821721 0.828757 0.819679 0.824237 0.824237 1,072,212,989
Oct 6, 2023 0.842136 0.842136 0.816321 0.821740 0.821740 1,293,680,606
Oct 5, 2023 0.853445 0.858546 0.829167 0.842094 0.842094 2,318,855,095
Oct 4, 2023 0.806075 0.865160 0.805483 0.853418 0.853418 1,912,538,118
Oct 3, 2023 0.814331 0.819659 0.803572 0.806106 0.806106 1,488,007,087
Oct 2, 2023 0.801756 0.816779 0.801095 0.814331 0.814331 853,518,937
Oct 1, 2023 0.811589 0.811589 0.801506 0.801814 0.801814 847,239,298
Sep 30, 2023 0.792792 0.840329 0.783022 0.811637 0.811637 2,678,190,964
Sep 29, 2023 0.786960 0.792773 0.777803 0.792773 0.792773 1,223,736,247
Sep 28, 2023 0.784721 0.795034 0.779962 0.786971 0.786971 1,179,648,163
Sep 27, 2023 0.787090 0.789223 0.778450 0.784729 0.784729 1,223,731,909
Sep 26, 2023 0.780002 0.788470 0.766614 0.787100 0.787100 1,328,217,689
Sep 25, 2023 0.788600 0.793724 0.778502 0.780004 0.780004 628,197,238
Sep 24, 2023 0.795557 0.797143 0.786846 0.788628 0.788628 593,646,769
Sep 23, 2023 0.791344 0.801031 0.789410 0.795576 0.795576 1,106,728,831
Sep 22, 2023 0.810070 0.810070 0.783353 0.791321 0.791321 1,747,924,307
Sep 21, 2023 0.795329 0.813006 0.787945 0.810066 0.810066 1,679,925,084
Sep 20, 2023 0.781414 0.799173 0.778513 0.795358 0.795358 1,517,837,951
Sep 19, 2023 0.765598 0.786983 0.760826 0.781439 0.781439 1,483,610,967
Sep 18, 2023 0.777461 0.778184 0.764554 0.765616 0.765616 777,178,189
Sep 17, 2023 0.778926 0.782532 0.775809 0.777419 0.777419 804,620,464
Sep 16, 2023 0.761125 0.780459 0.758841 0.778966 0.778966 1,480,237,346
Sep 15, 2023 0.753413 0.766063 0.746506 0.761107 0.761107 1,218,737,478
Sep 14, 2023 0.747900 0.759497 0.740684 0.753426 0.753426 1,400,699,204
Sep 13, 2023 0.737831 0.754623 0.732906 0.747870 0.747870 1,596,237,232
Sep 12, 2023 0.778168 0.779185 0.726212 0.737807 0.737807 1,992,237,405
Sep 11, 2023 0.789223 0.789261 0.776004 0.778213 0.778213 791,403,477
Sep 10, 2023 0.790789 0.790789 0.786356 0.789217 0.789217 563,489,132
Sep 9, 2023 0.791586 0.794291 0.777323 0.790776 0.790776 1,111,257,854
Sep 8, 2023 0.788633 0.793495 0.778462 0.791573 0.791573 1,096,935,310
Sep 7, 2023 0.792894 0.792933 0.773998 0.788642 0.788642 1,212,549,027
Sep 6, 2023 0.787291 0.787291 0.785086 0.792863 0.792863 1,177,854,543
Sep 5, 2023 0.782046 0.792013 0.772740 0.787258 0.787258 1,305,865,035
Sep 4, 2023 0.772375 0.787970 0.770410 0.782046 0.782046 964,066,263
Sep 3, 2023 0.770752 0.777019 0.766577 0.772348 0.772348 1,023,911,469
Sep 2, 2023 0.787483 0.789711 0.757440 0.770775 0.770775 1,697,933,199
Sep 1, 2023 0.815213 0.815625 0.780397 0.787499 0.787499 1,656,942,090
Aug 31, 2023 0.833917 0.834102 0.805430 0.815212 0.815212 1,493,297,024
Aug 30, 2023 0.814012 0.848611 0.797111 0.833948 0.833948 2,267,732,885
Aug 29, 2023 0.816461 0.815200 0.799926 0.814006 0.814006 1,310,804,771
Aug 28, 2023 0.817433 0.826986 0.813254 0.816468 0.816468 911,407,079
Aug 27, 2023 0.821703 0.822713 0.810909 0.817411 0.817411 845,024,529
Aug 26, 2023 0.808472 0.825413 0.791885 0.821746 0.821746 1,666,813,255
Aug 25, 2023 0.817692 0.819890 0.799885 0.808402 0.808402 1,374,776,487
Aug 24, 2023 0.810841 0.825921 0.804485 0.817674 0.817674 1,555,300,264
Aug 23, 2023 0.817900 0.818594 0.788585 0.810857 0.810857 1,910,145,916
Aug 22, 2023 0.841201 0.841319 0.797231 0.817903 0.817903 2,253,656,340
Aug 21, 2023 0.814846 0.867095 0.811224 0.841198 0.841198 2,294,458,630
Aug 20, 2023 0.793659 0.820443 0.787149 0.814831 0.814831 1,629,184,363
Aug 19, 2023 0.791824 0.807108 0.759901 0.793616 0.793616 3,401,656,304
Aug 18, 2023 0.917349 0.929988 0.731126 0.791662 0.791662 3,786,937,363
Aug 17, 2023 0.944001 0.952885 0.901687 0.917324 0.917324 2,632,848,212
Aug 16, 2023 0.977555 0.977555 0.918307 0.944018 0.944018 1,905,890,959
Aug 15, 2023 0.963984 0.979123 0.963962 0.977624 0.977624 1,447,795,500
Aug 14, 2023 0.964778 0.979963 0.962017 0.963990 0.963990 978,147,961
Aug 13, 2023 0.971646 0.972407 0.962240 0.964799 0.964799 799,219,015
Aug 12, 2023 0.972026 0.980089 0.966681 0.971674 0.971674 1,362,452,000
Aug 11, 2023 0.984441 0.984918 0.954458 0.972018 0.972018 1,779,831,058
Aug 10, 2023 0.983253 1.012906 0.971941 0.984469 0.984469 2,539,251,196
Aug 9, 2023 0.946270 0.985913 0.945865 0.983301 0.983301 1,983,774,634
Aug 8, 2023 0.947881 0.954937 0.921499 0.946275 0.946275 2,156,732,338
Aug 7, 2023 0.954333 0.966490 0.945634 0.947872 0.947872 1,291,634,383
Aug 6, 2023 0.965119 0.965119 0.930350 0.954324 0.954324 1,734,460,166
Aug 5, 2023 1.012246 1.012088 0.957180 0.965129 0.965129 2,038,062,906
Aug 4, 2023 1.047421 1.050634 1.009409 1.012318 1.012318 2,156,189,487
Aug 3, 2023 1.068493 1.068493 1.038395 1.047443 1.047443 1,730,978,862
Aug 2, 2023 1.040058 1.068680 1.020500 1.068680 1.068680 2,173,091,663
Aug 1, 2023 1.058779 1.067987 1.029994 1.040085 1.040085 2,216,734,947
Jul 31, 2023 1.071926 1.097624 1.041412 1.058818 1.058818 1,987,013,869
Jul 30, 2023 1.071654 1.074765 1.063118 1.071950 1.071950 1,091,546,646
Jul 29, 2023 1.063275 1.071486 1.063221 1.071692 1.071692 1,588,079,580
Jul 28, 2023 1.058709 1.078953 1.053373 1.063294 1.063294 2,205,196,908
Jul 27, 2023 1.045499 1.079301 1.029744 1.058705 1.058705 2,480,092,103
Jul 26, 2023 1.043996 1.051837 1.003654 1.045469 1.045469 2,671,271,526
Jul 25, 2023 1.098546 1.102136 1.018410 1.043919 1.043919 3,367,236,979
Jul 24, 2023 1.089772 1.115409 1.068968 1.098599 1.098599 2,292,416,569
Jul 23, 2023 1.147766 1.157717 1.085868 1.089742 1.089742 2,433,931,150
Jul 22, 2023 1.171435 1.177971 1.131432 1.147849 1.147849 2,764,816,355
Jul 21, 2023 1.211987 1.240307 1.141729 1.171477 1.171477 4,194,854,098
Jul 20, 2023 1.143927 1.242928 1.136333 1.212059 1.212059 5,840,430,848
Jul 19, 2023 1.085316 1.146088 1.079569 1.143858 1.143858 3,853,275,443
Jul 18, 2023 1.092694 1.114529 1.052998 1.085474 1.085474 3,680,511,526
Jul 17, 2023 1.043067 1.151238 1.037762 1.092540 1.092540 5,760,169,759
Jul 16, 2023 1.051485 1.068900 1.018861 1.042957 1.042957 4,927,543,956
Jul 15, 2023 1.184872 1.192823 0.994947 1.051398 1.051398 10,321,943,733
Jul 14, 2023 0.693567 1.288200 0.692196 1.183664 1.183664 15,093,804,356
Jul 13, 2023 0.710646 0.713442 0.689104 0.693572 0.693572 1,053,832,559
Jul 12, 2023 0.715438 0.715665 0.707358 0.710688 0.710688 964,514,989
Jul 11, 2023 0.700587 0.718756 0.694891 0.715406 0.715406 1,326,568,455
Jul 10, 2023 0.704768 0.706482 0.699832 0.700581 0.700581 485,850,949
Jul 9, 2023 0.702363 0.709737 0.697882 0.704768 0.704768 613,110,625
Jul 8, 2023 0.699571 0.708680 0.694916 0.702376 0.702376 1,022,995,728
Jul 7, 2023 0.718591 0.724894 0.701394 0.699607 0.699607 1,433,475,294
Jul 6, 2023 0.728793 0.735399 0.706623 0.718655 0.718655 1,427,702,892
Jul 5, 2023 0.733431 0.738010 0.721066 0.728840 0.728840 1,257,458,411
Jul 4, 2023 0.727803 0.735712 0.721788 0.733487 0.733487 1,588,128,357
Jul 3, 2023 0.710676 0.742216 0.707391 0.727795 0.727795 1,734,522,086
Jul 2, 2023 0.711432 0.713586 0.698801 0.710686 0.710686 1,106,759,260
Jul 1, 2023 0.717378 0.727620 0.686249 0.711459 0.711459 1,893,931,361
Jun 30, 2023 0.704921 0.720160 0.700857 0.717412 0.717412 1,086,281,386
Jun 29, 2023 0.724068 0.724693 0.691363 0.704998 0.704998 1,499,640,873
Jun 28, 2023 0.718256 0.724693 0.713157 0.724069 0.724069 1,267,606,897
Jun 27, 2023 0.733839 0.735365 0.710613 0.718219 0.718219 1,428,291,721
Jun 26, 2023 0.728249 0.740694 0.723605 0.733837 0.733837 1,019,649,208
Jun 25, 2023 0.743459 0.743459 0.722876 0.728245 0.728245 1,036,957,644
Jun 24, 2023 0.732261 0.751169 0.728497 0.743445 0.743445 1,659,620,116
Jun 23, 2023 0.736365 0.770079 0.727024 0.732278 0.732278 2,245,951,027
Jun 22, 2023 0.725921 0.738782 0.722313 0.736445 0.736445 1,920,765,704
Jun 21, 2023 0.720367 0.723522 0.701236 0.725934 0.725934 1,581,107,343
Jun 20, 2023 0.709402 0.726237 0.705391 0.720325 0.720325 1,271,394,974
Jun 19, 2023 0.698282 0.721775 0.693601 0.709404 0.709404 1,082,473,737
Jun 18, 2023 0.692428 0.706202 0.684873 0.698287 0.698287 925,223,300
Jun 17, 2023 0.697871 0.699568 0.669344 0.692396 0.692396 1,697,184,575
Jun 16, 2023 0.706581 0.712194 0.688670 0.697886 0.697886 1,716,497,318
Jun 15, 2023 0.768205 0.768820 0.687827 0.706570 0.706570 2,585,798,855
Jun 14, 2023 0.778493 0.828146 0.751024 0.768206 0.768206 3,866,547,446
Jun 13, 2023 0.772706 0.781300 0.758683 0.778556 0.778556 1,775,842,855
Jun 12, 2023 0.753711 0.783565 0.748011 0.772791 0.772791 1,227,811,094
Jun 11, 2023 0.798061 0.798146 0.715675 0.753725 0.753725 3,129,565,287
Jun 10, 2023 0.781440 0.801271 0.776793 0.797979 0.797979 1,830,317,389
Jun 9, 2023 0.780374 0.785646 0.775700 0.781446 0.781446 1,421,252,976
Jun 8, 2023 0.794031 0.805009 0.765177 0.780398 0.780398 2,477,512,407
Jun 7, 2023 0.771791 0.796585 0.748970 0.794085 0.794085 2,389,079,310
Jun 6, 2023 0.812457 0.820901 0.745825 0.771807 0.771807 3,140,912,209
Jun 5, 2023 0.784541 0.823772 0.780384 0.812314 0.812314 1,430,030,065
Jun 4, 2023 0.793472 0.800354 0.781036 0.784518 0.784518 1,034,665,189
Jun 3, 2023 0.771248 0.796338 0.767879 0.793518 0.793518 1,617,178,649
Jun 2, 2023 0.795235 0.795237 0.769562 0.771268 0.771268 1,665,778,776
Jun 1, 2023 0.800821 0.811812 0.777497 0.795232 0.795232 2,437,287,250
May 31, 2023 0.757108 0.806140 0.748830 0.800888 0.800888 3,253,018,940
May 30, 2023 0.740079 0.756990 0.730859 0.756984 0.756984 1,593,090,645
May 29, 2023 0.724510 0.744675 0.722276 0.740100 0.740100 874,604,484
May 28, 2023 0.719719 0.732920 0.716036 0.724518 0.724518 974,121,150
May 27, 2023 0.698265 0.720416 0.696913 0.719755 0.719755 1,454,253,383
May 26, 2023 0.693238 0.698914 0.682488 0.698251 0.698251 1,073,331,674
May 25, 2023 0.703762 0.703762 0.685019 0.693274 0.693274 1,573,362,257
May 24, 2023 0.694293 0.702359 0.695098 0.703746 0.703746 1,254,934,272
May 23, 2023 0.687173 0.702492 0.679052 0.694281 0.694281 1,361,061,342
May 22, 2023 0.705713 0.708040 0.686933 0.687136 0.687136 806,803,112
May 21, 2023 0.704095 0.708320 0.697382 0.705723 0.705723 721,150,611
May 20, 2023 0.694535 0.712094 0.692162 0.704080 0.704080 1,629,840,639
May 19, 2023 0.673959 0.709412 0.668191 0.694568 0.694568 2,046,742,271
May 18, 2023 0.662976 0.690326 0.660163 0.673991 0.673991 2,281,844,459
May 17, 2023 0.638015 0.663046 0.630578 0.662996 0.662996 1,446,804,304
May 16, 2023 0.640690 0.644626 0.635587 0.637959 0.637959 1,118,949,281
May 15, 2023 0.638809 0.648529 0.636224 0.640689 0.640689 556,350,865
May 14, 2023 0.648578 0.648917 0.639535 0.638856 0.638856 585,315,344
May 13, 2023 0.629604 0.657062 0.624261 0.648575 0.648575 1,768,237,672
May 12, 2023 0.635436 0.635436 0.616817 0.629717 0.629717 1,353,104,072
May 11, 2023 0.635181 0.639792 0.617821 0.635416 0.635416 1,576,125,962
May 10, 2023 0.632491 0.635671 0.623710 0.635303 0.635303 1,346,825,900
May 9, 2023 0.667462 0.669075 0.617561 0.632528 0.632528 1,928,905,992
May 8, 2023 0.679622 0.681899 0.667319 0.667489 0.667489 652,250,766
May 7, 2023 0.691930 0.693795 0.672619 0.679696 0.679696 876,005,469
May 6, 2023 0.689293 0.696190 0.683916 0.691900 0.691900 1,267,713,841
May 5, 2023 0.697850 0.694122 0.682024 0.689305 0.689305 1,123,704,692
May 4, 2023 0.697007 0.699433 0.677323 0.697860 0.697860 1,579,691,402
May 3, 2023 0.702095 0.699071 0.688660 0.696994 0.696994 1,354,929,443
May 2, 2023 0.714375 0.714501 0.689884 0.702079 0.702079 1,420,876,315
May 1, 2023 0.723061 0.728258 0.711932 0.714567 0.714567 841,840,057
Apr 30, 2023 0.725998 0.733291 0.719054 0.723110 0.723110 924,331,691
Apr 29, 2023 0.704174 0.727395 0.700297 0.726049 0.726049 1,731,580,525
Apr 28, 2023 0.699229 0.710655 0.691541 0.704148 0.704148 2,460,632,569
Apr 27, 2023 0.708277 0.727665 0.669216 0.699205 0.699205 2,399,214,683
Apr 26, 2023 0.688092 0.711470 0.678514 0.708288 0.708288 1,687,911,872

Related Tickers

BTC-USD Bitcoin USD
64,507.31
+1.69%
 
ETH-USD Ethereum USD
3,148.09
+0.81%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
BNB-USD BNB USD
602.39
-0.77%
 
SOL-USD Solana USD
144.19
-0.18%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
STETH-USD Lido Staked ETH USD
3,141.60
+0.76%
 
XRP-USD XRP USD
0.52
+1.11%
 
DOGE-USD Dogecoin USD
0.15
+0.49%
 
TON11419-USD Toncoin USD
5.41
+3.45%
 
ADA-USD Cardano USD
0.47
+1.04%
 
SHIB-USD Shiba Inu USD
0.00
+2.18%
 
AVAX-USD Avalanche USD
35.56
+1.19%
 
TRX-USD TRON USD
0.12
+2.98%
 
WTRX-USD Wrapped TRON USD
0.12
+2.91%
 
WBTC-USD Wrapped Bitcoin USD
64,327.15
+1.55%
 
DOT-USD Polkadot USD
6.90
+1.91%
 
BCH-USD Bitcoin Cash USD
482.85
+2.09%
 
LINK-USD Chainlink USD
14.63
+0.78%
 
NEAR-USD NEAR Protocol USD
7.14
+4.70%
 
MATIC-USD Polygon USD
0.71
+1.10%
 
LTC-USD Litecoin USD
87.98
+5.87%
 
ICP-USD Internet Computer USD
13.46
+0.37%
 
LEO-USD UNUS SED LEO USD
5.86
+1.59%
 
DAI-USD Dai USD
1.00
+0.02%
 
UNI7083-USD Uniswap USD
7.68
-0.41%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
WHBAR-USD Wrapped HBAR USD
0.11
-4.14%
 
HBAR-USD Hedera USD
0.11
-4.75%
 
ETC-USD Ethereum Classic USD
26.92
+3.13%
 
STX4847-USD Stacks USD
2.69
+1.22%
 
APT21794-USD Aptos USD
8.93
+0.85%
 
MNT27075-USD Mantle USD
1.10
-1.02%
 
BTCB-USD Bitcoin BEP2 USD
64,354.32
+1.59%
 
CRO-USD Cronos USD
0.13
+2.49%
 
XLM-USD Stellar USD
0.11
+0.99%
 
FIL-USD Filecoin USD
6.05
+2.43%
 
RNDR-USD Render USD
8.41
+0.42%
 
ATOM-USD Cosmos USD
8.26
-0.41%
 
EZETH-USD Renzo Restaked ETH USD
3,086.30
+1.91%
 
PEPE24478-USD Pepe USD
0.00
+0.73%
 
OKB-USD OKB USD
52.95
+0.45%
 
WIF-USD dogwifhat USD
3.05
+4.36%
 
IMX10603-USD Immutable USD
2.08
+0.79%
 
TAO22974-USD Bittensor USD
440.48
-2.76%
 
WBETH-USD Wrapped Beacon ETH USD
3,254.40
+0.62%
 
VET-USD VeChain USD
0.04
+1.17%
 
ARB11841-USD Arbitrum USD
1.08
-0.67%
 
KAS-USD Kaspa USD
0.12
+1.41%
 
MKR-USD Maker USD
2,867.46
+1.28%
 
WEETH-USD Wrapped eETH USD
3,253.72
+1.00%
 
GRT6719-USD The Graph USD
0.26
-0.03%
 
OP-USD Optimism USD
2.38
-0.56%
 
THETA-USD Theta Network USD
2.46
+3.06%
 
INJ-USD Injective USD
26.00
-0.02%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
XMR-USD Monero USD
121.70
+2.38%
 
AR-USD Arweave USD
32.86
+0.93%
 
FTM-USD Fantom USD
0.74
+1.38%
 
CORE23254-USD Core USD
2.27
-1.17%
 
FET-USD Fetch.ai USD
2.25
-1.25%
 
TIA22861-USD Celestia USD
10.47
-1.87%
 
RUNE-USD THORChain USD
5.42
+0.71%
 
FLOKI-USD FLOKI USD
0.00
+0.13%
 
RETH-USD Rocket Pool ETH USD
3,449.09
+0.07%
 
LDO-USD Lido DAO USD
1.98
-0.48%
 
BONK-USD Bonk USD
0.00
+7.89%
 
SEI-USD Sei USD
0.61
-1.55%
 
BGB-USD Bitget Token USD
1.17
-1.17%
 
ALGO-USD Algorand USD
0.20
-0.45%
 
ZBU-USD Zeebu USD
4.69
-2.01%
 
SUI20947-USD Sui USD
1.19
-1.62%
 
BEAM28298-USD Beam USD
0.03
+1.01%
 
GALA-USD Gala USD
0.05
+0.29%
 
JUP29210-USD Jupiter USD
1.02
-0.41%
 
FLOW-USD Flow USD
0.92
+0.97%
 
PENDLE-USD Pendle USD
5.66
-5.36%
 
AAVE-USD Aave USD
90.37
+0.99%
 
QNT-USD Quant USD
109.10
+1.78%
 
NEO-USD Neo USD
18.59
+6.06%
 
BSV-USD Bitcoin SV USD
66.03
+0.14%
 
BTT-USD BitTorrent(New) USD
0.00
+6.59%
 
ENA-USD Ethena USD
0.85
-1.44%
 
FLR-USD Flare USD
0.03
+0.05%
 
AGIX-USD SingularityNET USD
0.91
-2.64%
 
EGLD-USD MultiversX USD
42.84
+3.23%
 
VBNB-USD Venus BNB USD
13.37
+3.90%
 
ONDO-USD Ondo USD
0.80
-1.51%
 
AKT-USD Akash Network USD
4.64
-1.59%
 
W-USD Wormhole USD
0.60
+1.92%
 
CHZ-USD Chiliz USD
0.12
+2.80%
 
AXS-USD Axie Infinity USD
7.29
+0.46%
 
XEC-USD eCash USD
0.00
+5.03%
 
SAND-USD The Sandbox USD
0.46
+1.81%
 
DYDX-USD dYdX (Native) USD
2.18
-0.26%
 
XTZ-USD Tezos USD
1.01
+0.43%
 
KCS-USD KuCoin Token USD
10.19
+2.40%
 
CFX-USD Conflux USD
0.25
-0.29%
 
SNX-USD Synthetix USD
2.92
+3.47%
 
WLD-USD Worldcoin USD
4.80
+0.31%