CCC - CoinMarketCap USD

Tezos USD (XTZ-USD)

0.99 +0.07 (+7.29%)
As of 3:10 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 20, 2024 0.985938 0.998045 0.974840 0.993899 0.993899 37,702,328
Apr 18, 2024 0.944887 0.982276 0.922269 0.974655 0.974655 35,935,129
Apr 17, 2024 1.002123 1.006587 0.927363 0.944887 0.944887 39,443,670
Apr 16, 2024 0.998515 1.031148 0.964970 1.002125 1.002125 46,771,926
Apr 15, 2024 1.049032 1.116967 0.969269 0.998515 0.998515 47,575,922
Apr 14, 2024 0.989451 1.056992 0.952250 1.049061 1.049061 46,540,275
Apr 13, 2024 1.103400 1.113293 0.880558 0.989451 0.989451 66,579,549
Apr 12, 2024 1.283598 1.300726 1.056753 1.103428 1.103428 52,147,628
Apr 11, 2024 1.274754 1.296681 1.260762 1.283598 1.283598 39,854,170
Apr 10, 2024 1.266689 1.278777 1.212650 1.274754 1.274754 31,452,180
Apr 9, 2024 1.327626 1.335099 1.262788 1.266689 1.266689 33,155,475
Apr 8, 2024 1.270837 1.330830 1.246086 1.327626 1.327626 29,257,603
Apr 7, 2024 1.264770 1.280071 1.254464 1.270837 1.270837 20,876,214
Apr 6, 2024 1.251027 1.272548 1.246724 1.264770 1.264770 21,607,076
Apr 5, 2024 1.269113 1.273840 1.204819 1.251027 1.251027 26,748,677
Apr 4, 2024 1.217248 1.294450 1.193211 1.269113 1.269113 25,322,803
Apr 3, 2024 1.230855 1.259682 1.191924 1.217248 1.217248 27,853,555
Apr 2, 2024 1.350743 1.350799 1.216494 1.230855 1.230855 39,537,179
Apr 1, 2024 1.401070 1.413575 1.314259 1.350743 1.350743 39,010,551
Mar 31, 2024 1.369970 1.408954 1.365472 1.401070 1.401070 24,528,803
Mar 30, 2024 1.419037 1.423276 1.362308 1.369970 1.369970 27,891,051
Mar 29, 2024 1.413130 1.443285 1.391932 1.419037 1.419037 42,895,283
Mar 28, 2024 1.390208 1.416751 1.338939 1.413130 1.413130 40,478,606
Mar 27, 2024 1.378362 1.423952 1.334350 1.390208 1.390208 80,722,455
Mar 26, 2024 1.350189 1.382738 1.329562 1.378362 1.378362 40,211,071
Mar 25, 2024 1.294655 1.362770 1.286192 1.350189 1.350189 37,735,043
Mar 24, 2024 1.237570 1.298784 1.237570 1.294693 1.294693 28,314,258
Mar 23, 2024 1.224099 1.274925 1.217321 1.237570 1.237570 30,200,892
Mar 22, 2024 1.244609 1.264737 1.183452 1.224099 1.224099 32,731,561
Mar 21, 2024 1.260708 1.279662 1.218218 1.244614 1.244614 35,772,786
Mar 20, 2024 1.141352 1.266181 1.104955 1.260708 1.260708 44,896,279
Mar 19, 2024 1.269142 1.284007 1.119742 1.141352 1.141352 55,646,701
Mar 18, 2024 1.341627 1.356901 1.249469 1.269142 1.269142 38,695,433
Mar 17, 2024 1.290282 1.354798 1.238546 1.341627 1.341627 40,433,502
Mar 16, 2024 1.393934 1.430023 1.263968 1.290282 1.290282 52,289,978
Mar 15, 2024 1.490755 1.501392 1.299932 1.393934 1.393934 69,275,458
Mar 14, 2024 1.538682 1.540616 1.414235 1.490755 1.490755 62,342,567
Mar 13, 2024 1.560017 1.576101 1.481022 1.538545 1.538545 69,070,302
Mar 12, 2024 1.523795 1.576543 1.432505 1.560017 1.560017 93,680,435
Mar 11, 2024 1.422651 1.533030 1.366684 1.523795 1.523795 73,965,714
Mar 10, 2024 1.441686 1.461532 1.384434 1.422645 1.422645 47,006,394
Mar 9, 2024 1.442221 1.460215 1.426610 1.441683 1.441683 41,510,041
Mar 8, 2024 1.479481 1.494608 1.387864 1.442221 1.442221 64,948,425
Mar 7, 2024 1.397828 1.522427 1.397437 1.479494 1.479494 96,968,739
Mar 6, 2024 1.308040 1.397828 1.263373 1.397828 1.397828 70,269,209
Mar 5, 2024 1.420919 1.500075 1.182368 1.308022 1.308022 118,614,950
Mar 4, 2024 1.371528 1.480208 1.361331 1.420960 1.420960 80,359,686
Mar 3, 2024 1.426922 1.426922 1.331078 1.371333 1.371333 59,737,009
Mar 2, 2024 1.284611 1.432024 1.253917 1.427069 1.427069 66,838,433
Mar 1, 2024 1.234896 1.284619 1.223354 1.284619 1.284619 45,439,588
Feb 29, 2024 1.201393 1.299031 1.193624 1.234877 1.234877 145,928,296
Feb 28, 2024 1.141135 1.220535 1.129821 1.201558 1.201558 66,325,969
Feb 27, 2024 1.143556 1.160334 1.118356 1.141203 1.141203 38,785,968
Feb 26, 2024 1.116702 1.148020 1.086853 1.143506 1.143506 31,024,770
Feb 25, 2024 1.126744 1.131798 1.104147 1.116651 1.116651 21,725,844
Feb 24, 2024 1.087829 1.129378 1.053751 1.126604 1.126604 29,512,291
Feb 23, 2024 1.107590 1.115158 1.067139 1.087760 1.087760 32,106,217
Feb 22, 2024 1.085860 1.140846 1.060607 1.107783 1.107783 38,694,050
Feb 21, 2024 1.108405 1.110809 1.046905 1.085876 1.085876 36,828,728
Feb 20, 2024 1.093715 1.135769 1.057429 1.108442 1.108442 47,320,303
Feb 19, 2024 1.074622 1.096605 1.070223 1.093698 1.093698 29,002,872
Feb 18, 2024 1.062335 1.082708 1.059357 1.074597 1.074597 21,531,003
Feb 17, 2024 1.077631 1.087165 1.035281 1.062406 1.062406 25,421,628
Feb 16, 2024 1.078575 1.094516 1.049134 1.077618 1.077618 31,419,981
Feb 15, 2024 1.069843 1.098052 1.058487 1.078489 1.078489 35,959,192
Feb 14, 2024 1.044379 1.071254 1.030927 1.069792 1.069792 26,251,646
Feb 13, 2024 1.047503 1.058509 1.019534 1.044475 1.044475 25,983,534
Feb 12, 2024 1.032448 1.053336 1.010574 1.047559 1.047559 24,234,202
Feb 11, 2024 1.039537 1.046321 1.027611 1.032063 1.032063 17,132,179
Feb 10, 2024 1.037897 1.048620 1.022022 1.039416 1.039416 18,584,301
Feb 9, 2024 1.014243 1.045375 1.011478 1.038028 1.038028 26,857,705
Feb 8, 2024 1.005238 1.015052 0.994706 1.013875 1.013875 19,729,583
Feb 7, 2024 0.980165 1.008587 0.964240 1.005186 1.005186 19,588,020
Feb 6, 2024 0.965496 0.987766 0.964286 0.980212 0.980212 18,556,937
Feb 5, 2024 0.958678 0.988352 0.946070 0.965440 0.965440 17,732,632
Feb 4, 2024 0.997540 0.997540 0.958143 0.958735 0.958735 15,654,894
Feb 3, 2024 1.017025 1.025842 0.991578 0.997489 0.997489 24,930,709
Feb 2, 2024 0.984393 1.023509 0.981940 1.016937 1.016937 27,580,054
Feb 1, 2024 0.966859 0.984597 0.939892 0.984597 0.984597 23,829,010
Jan 31, 2024 0.981101 0.990195 0.954624 0.966842 0.966842 27,437,977
Jan 30, 2024 1.008523 1.021114 0.977962 0.980816 0.980816 36,527,604
Jan 29, 2024 0.978199 1.008523 0.964410 1.008523 1.008523 23,035,650
Jan 28, 2024 1.003250 1.014046 0.967999 0.978222 0.978222 22,480,711
Jan 27, 2024 0.972151 1.003327 0.968553 1.003195 1.003195 18,922,990
Jan 26, 2024 0.934064 0.972467 0.925110 0.972384 0.972384 20,878,570
Jan 25, 2024 0.951172 0.952472 0.912802 0.934088 0.934088 21,878,662
Jan 24, 2024 0.939532 0.958673 0.933198 0.951134 0.951134 24,768,191
Jan 23, 2024 0.956180 0.977818 0.900467 0.939532 0.939532 29,499,555
Jan 22, 2024 1.019924 1.028939 0.947677 0.956167 0.956167 28,000,554
Jan 21, 2024 1.033831 1.047797 1.019640 1.019702 1.019702 19,399,288
Jan 20, 2024 1.020243 1.042882 1.009277 1.033740 1.033740 20,906,957
Jan 19, 2024 1.041685 1.045645 0.968038 1.020244 1.020244 32,752,213
Jan 18, 2024 1.099596 1.099751 1.022225 1.041675 1.041675 32,872,764
Jan 17, 2024 1.126268 1.141848 1.073376 1.099606 1.099606 29,999,601
Jan 16, 2024 1.164495 1.191833 1.108787 1.126399 1.126399 45,713,809
Jan 15, 2024 1.115355 1.244185 1.113418 1.165392 1.165392 87,418,690
Jan 14, 2024 1.079865 1.180703 1.060158 1.115292 1.115292 95,612,738
Jan 13, 2024 1.028278 1.087465 0.999939 1.079895 1.079895 35,386,169
Jan 12, 2024 1.082187 1.112809 1.006670 1.028494 1.028494 78,764,280
Jan 11, 2024 0.943057 1.183823 0.942197 1.081555 1.081555 161,904,125
Jan 10, 2024 0.889464 0.966847 0.854456 0.942345 0.942345 36,392,613
Jan 9, 2024 0.937509 0.939695 0.862886 0.889440 0.889440 28,492,945
Jan 8, 2024 0.874933 0.942715 0.822984 0.937388 0.937388 34,474,547
Jan 7, 2024 0.921129 0.939030 0.870822 0.874882 0.874882 24,069,197
Jan 6, 2024 0.939407 0.940971 0.892975 0.921111 0.921111 28,661,669
Jan 5, 2024 0.977513 0.982339 0.910218 0.939365 0.939365 38,931,375
Jan 4, 2024 0.979639 0.986588 0.957156 0.977628 0.977628 32,616,201
Jan 3, 2024 1.067511 1.122363 0.909933 0.979420 0.979420 55,398,158
Jan 2, 2024 1.101940 1.108095 1.054433 1.067253 1.067253 30,368,244
Jan 1, 2024 1.007848 1.108477 1.007646 1.101848 1.101848 47,406,413
Dec 31, 2023 1.019325 1.040141 0.997241 1.007835 1.007835 17,491,304
Dec 30, 2023 1.031134 1.054481 1.011240 1.019500 1.019500 20,472,078
Dec 29, 2023 1.055273 1.066726 1.012996 1.031104 1.031104 28,162,867
Dec 28, 2023 1.112563 1.124776 1.042523 1.055397 1.055397 38,548,379
Dec 27, 2023 1.046362 1.132416 1.020240 1.112585 1.112585 52,514,908
Dec 26, 2023 1.041906 1.065792 0.984930 1.046356 1.046356 46,084,553
Dec 25, 2023 0.981702 1.045652 0.979193 1.041945 1.041945 52,549,322
Dec 24, 2023 0.989284 1.010193 0.970550 0.981673 0.981673 36,998,972
Dec 23, 2023 0.986736 1.034095 0.954375 0.989313 0.989313 56,037,131
Dec 22, 2023 0.929477 1.007007 0.926774 0.986179 0.986179 74,765,800
Dec 21, 2023 0.883049 0.932191 0.882311 0.929552 0.929552 28,954,790
Dec 20, 2023 0.865171 0.905583 0.860959 0.882966 0.882966 26,729,425
Dec 19, 2023 0.890972 0.908185 0.863017 0.865197 0.865197 29,552,848
Dec 18, 2023 0.909586 0.914200 0.843406 0.891005 0.891005 30,290,920
Dec 17, 2023 0.941357 0.943308 0.907616 0.909744 0.909744 22,991,579
Dec 16, 2023 0.916280 0.948360 0.907485 0.941370 0.941370 23,847,268
Dec 15, 2023 0.977153 0.977198 0.916075 0.916226 0.916226 30,051,591
Dec 14, 2023 0.919379 0.978299 0.919379 0.977150 0.977150 39,761,752
Dec 13, 2023 0.929285 0.930424 0.878800 0.919514 0.919514 36,198,912
Dec 12, 2023 0.872686 0.929548 0.872613 0.929291 0.929291 34,012,341
Dec 11, 2023 0.962420 0.965963 0.851532 0.872713 0.872713 39,239,416
Dec 10, 2023 0.974436 0.987195 0.947547 0.962442 0.962442 26,397,226
Dec 9, 2023 0.945136 0.995519 0.945136 0.974376 0.974376 41,462,630
Dec 8, 2023 0.908547 0.945909 0.904799 0.944927 0.944927 29,063,003
Dec 7, 2023 0.880696 0.923005 0.880696 0.908440 0.908440 38,256,408
Dec 6, 2023 0.894396 0.901466 0.869903 0.880535 0.880535 31,758,624
Dec 5, 2023 0.877443 0.895145 0.859700 0.894276 0.894276 33,062,820
Dec 4, 2023 0.853826 0.878288 0.848480 0.877402 0.877402 32,599,429
Dec 3, 2023 0.869068 0.871466 0.838831 0.853880 0.853880 22,697,914
Dec 2, 2023 0.842532 0.872626 0.841929 0.869036 0.869036 19,174,057
Dec 1, 2023 0.833005 0.844589 0.827136 0.842495 0.842495 17,939,129
Nov 30, 2023 0.825295 0.833401 0.812958 0.832944 0.832944 24,421,596
Nov 29, 2023 0.813993 0.842202 0.812245 0.825290 0.825290 32,180,663
Nov 28, 2023 0.807387 0.822150 0.789151 0.813965 0.813965 27,460,171
Nov 27, 2023 0.841819 0.844071 0.788978 0.807482 0.807482 26,339,188
Nov 26, 2023 0.847797 0.847858 0.826127 0.842040 0.842040 28,183,512
Nov 25, 2023 0.823877 0.850519 0.819856 0.847994 0.847994 22,035,306
Nov 24, 2023 0.813714 0.827949 0.811502 0.823952 0.823952 25,462,955
Nov 23, 2023 0.808154 0.818117 0.800230 0.813747 0.813747 20,050,306
Nov 22, 2023 0.769421 0.810035 0.767843 0.808147 0.808147 27,021,511
Nov 21, 2023 0.843563 0.852130 0.769685 0.769685 0.769685 29,603,843
Nov 20, 2023 0.859917 0.866651 0.842909 0.843562 0.843562 20,520,332
Nov 19, 2023 0.839761 0.861319 0.826741 0.860039 0.860039 18,926,192
Nov 18, 2023 0.850710 0.851270 0.811407 0.839699 0.839699 23,033,260
Nov 17, 2023 0.838952 0.856576 0.816682 0.850674 0.850674 30,307,514
Nov 16, 2023 0.887017 0.900086 0.833978 0.838965 0.838965 34,207,764
Nov 15, 2023 0.850228 0.886926 0.843445 0.886747 0.886747 30,519,847
Nov 14, 2023 0.892087 0.932560 0.826474 0.850173 0.850173 65,231,836
Nov 13, 2023 0.928684 0.945831 0.892163 0.892163 0.892163 33,699,487
Nov 12, 2023 0.912509 0.939636 0.894572 0.928547 0.928547 34,180,524
Nov 11, 2023 0.898500 0.917285 0.867219 0.912425 0.912425 34,844,166
Nov 10, 2023 0.854113 0.899260 0.846195 0.898582 0.898582 36,284,937
Nov 9, 2023 0.870577 0.886363 0.809898 0.854130 0.854130 43,712,283
Nov 8, 2023 0.838764 0.873152 0.838633 0.870622 0.870622 55,766,716
Nov 7, 2023 0.831525 0.849194 0.816182 0.838795 0.838795 35,447,168
Nov 6, 2023 0.809680 0.831423 0.798072 0.831423 0.831423 22,293,875
Nov 5, 2023 0.789509 0.825187 0.786188 0.809671 0.809671 27,652,224
Nov 4, 2023 0.782522 0.789520 0.771936 0.789520 0.789520 13,185,157
Nov 3, 2023 0.799081 0.799081 0.770182 0.782406 0.782406 17,475,168
Nov 2, 2023 0.785105 0.803418 0.775931 0.799094 0.799094 23,429,114
Nov 1, 2023 0.755665 0.793633 0.741565 0.785135 0.785135 27,790,824
Oct 31, 2023 0.754056 0.762292 0.723867 0.755671 0.755671 21,138,682
Oct 30, 2023 0.744657 0.760433 0.734295 0.754059 0.754059 22,092,269
Oct 29, 2023 0.730842 0.752202 0.722512 0.744756 0.744756 18,239,606
Oct 28, 2023 0.708717 0.735852 0.708227 0.730827 0.730827 21,919,319
Oct 27, 2023 0.710327 0.712421 0.691721 0.708728 0.708728 24,595,694
Oct 26, 2023 0.712025 0.729645 0.691445 0.710256 0.710256 30,095,860
Oct 25, 2023 0.710723 0.723175 0.696307 0.712017 0.712017 28,298,471
Oct 24, 2023 0.705548 0.722731 0.693329 0.710579 0.710579 35,241,861
Oct 23, 2023 0.676723 0.707656 0.668879 0.705666 0.705666 29,825,052
Oct 22, 2023 0.669092 0.679958 0.655668 0.674666 0.674666 20,691,009
Oct 21, 2023 0.646184 0.669445 0.644444 0.669040 0.669040 15,973,633
Oct 20, 2023 0.624364 0.651683 0.624364 0.646158 0.646158 18,508,360
Oct 19, 2023 0.631122 0.632084 0.618540 0.624357 0.624357 18,586,487
Oct 18, 2023 0.651642 0.654577 0.628928 0.631224 0.631224 18,288,363
Oct 17, 2023 0.659582 0.660997 0.644177 0.651710 0.651710 17,140,634
Oct 16, 2023 0.654132 0.672241 0.652566 0.659518 0.659518 23,049,371
Oct 15, 2023 0.656113 0.660151 0.649185 0.654191 0.654191 14,108,586
Oct 14, 2023 0.652745 0.662143 0.650051 0.656201 0.656201 20,586,107
Oct 13, 2023 0.641708 0.659808 0.641699 0.652645 0.652645 16,836,116
Oct 12, 2023 0.655454 0.656410 0.635779 0.641716 0.641716 20,030,934
Oct 11, 2023 0.691911 0.691911 0.653772 0.655464 0.655464 29,316,226
Oct 10, 2023 0.648418 0.738645 0.648418 0.691920 0.691920 128,327,230
Oct 9, 2023 0.675959 0.677423 0.641778 0.648443 0.648443 16,035,973
Oct 8, 2023 0.676266 0.679813 0.672579 0.676006 0.676006 9,368,385
Oct 7, 2023 0.679363 0.682798 0.672583 0.676229 0.676229 12,545,949
Oct 6, 2023 0.668688 0.680510 0.664895 0.679360 0.679360 14,989,754
Oct 5, 2023 0.681181 0.684726 0.668752 0.668752 0.668752 13,730,311
Oct 4, 2023 0.670907 0.683047 0.658419 0.681123 0.681123 18,116,143
Oct 3, 2023 0.678123 0.688331 0.668953 0.671000 0.671000 16,035,375
Oct 2, 2023 0.705685 0.711141 0.675418 0.678096 0.678096 25,742,489
Oct 1, 2023 0.681951 0.708288 0.681389 0.705618 0.705618 11,957,170
Sep 30, 2023 0.679667 0.686469 0.678858 0.682038 0.682038 7,785,187
Sep 29, 2023 0.667445 0.679702 0.666354 0.679656 0.679656 17,707,466
Sep 28, 2023 0.652143 0.667811 0.651409 0.667380 0.667380 16,490,984
Sep 27, 2023 0.655181 0.665646 0.648368 0.652186 0.652186 13,483,022
Sep 26, 2023 0.657982 0.660204 0.650488 0.655199 0.655199 11,975,662
Sep 25, 2023 0.651490 0.663394 0.646719 0.657909 0.657909 15,708,829
Sep 24, 2023 0.665273 0.665855 0.651080 0.651489 0.651489 8,169,175
Sep 23, 2023 0.666999 0.670523 0.657448 0.665254 0.665254 11,109,370
Sep 22, 2023 0.658086 0.667225 0.655692 0.666992 0.666992 13,648,971
Sep 21, 2023 0.675200 0.680846 0.655617 0.658096 0.658096 22,666,583
Sep 20, 2023 0.679898 0.684188 0.669535 0.675278 0.675278 13,355,414
Sep 19, 2023 0.670656 0.681158 0.668761 0.679885 0.679885 9,214,550
Sep 18, 2023 0.659083 0.681452 0.656635 0.670656 0.670656 12,393,482
Sep 17, 2023 0.682403 0.682469 0.654397 0.659109 0.659109 14,729,007
Sep 16, 2023 0.675306 0.691908 0.675306 0.682417 0.682417 14,750,203
Sep 15, 2023 0.654304 0.678094 0.652760 0.675418 0.675418 12,797,940
Sep 14, 2023 0.644855 0.654338 0.639009 0.654281 0.654281 14,199,044
Sep 13, 2023 0.635887 0.649338 0.631536 0.644852 0.644852 15,145,852
Sep 12, 2023 0.642108 0.655681 0.635297 0.635824 0.635824 20,898,207
Sep 11, 2023 0.676660 0.677224 0.640311 0.642156 0.642156 18,633,502
Sep 10, 2023 0.695860 0.696011 0.671973 0.676657 0.676657 17,421,522
Sep 9, 2023 0.695049 0.697011 0.690896 0.695924 0.695924 9,032,003
Sep 8, 2023 0.695639 0.701430 0.686468 0.695156 0.695156 12,115,885
Sep 7, 2023 0.692752 0.697933 0.684358 0.695520 0.695520 12,470,050
Sep 6, 2023 0.698733 0.700786 0.685396 0.692656 0.692656 11,962,285
Sep 5, 2023 0.696168 0.706797 0.687837 0.698724 0.698724 14,141,603
Sep 4, 2023 0.687607 0.700089 0.687275 0.696150 0.696150 11,430,804
Sep 3, 2023 0.688781 0.697988 0.683967 0.687595 0.687595 12,191,343
Sep 2, 2023 0.681852 0.691326 0.679954 0.688775 0.688775 11,983,270
Sep 1, 2023 0.688127 0.690434 0.669285 0.681796 0.681796 14,015,061
Aug 31, 2023 0.714822 0.719053 0.686746 0.688154 0.688154 13,523,760
Aug 30, 2023 0.729813 0.730390 0.711438 0.714850 0.714850 10,191,819
Aug 29, 2023 0.706430 0.739095 0.690791 0.729845 0.729845 16,330,691
Aug 28, 2023 0.699044 0.708717 0.692671 0.706424 0.706424 13,350,638
Aug 27, 2023 0.682166 0.699539 0.680394 0.698987 0.698987 12,725,820
Aug 26, 2023 0.696619 0.708580 0.681535 0.682126 0.682126 31,653,800
Aug 25, 2023 0.693585 0.699728 0.681209 0.696657 0.696657 13,871,034
Aug 24, 2023 0.707865 0.710136 0.690577 0.693572 0.693572 14,168,828
Aug 23, 2023 0.689267 0.712745 0.689267 0.707847 0.707847 13,702,453
Aug 22, 2023 0.699203 0.700718 0.672288 0.689248 0.689248 15,878,538
Aug 21, 2023 0.711300 0.712175 0.682781 0.699280 0.699280 19,076,416
Aug 20, 2023 0.708096 0.712148 0.701939 0.711304 0.711304 14,161,960
Aug 19, 2023 0.700977 0.713130 0.695650 0.708166 0.708166 11,398,147
Aug 18, 2023 0.683999 0.703695 0.683350 0.700996 0.700996 16,638,869
Aug 17, 2023 0.730565 0.735397 0.639812 0.683770 0.683770 20,024,709
Aug 16, 2023 0.762804 0.765698 0.725878 0.730553 0.730553 18,311,745
Aug 15, 2023 0.798563 0.798563 0.749580 0.762807 0.762807 17,964,953
Aug 14, 2023 0.793313 0.805966 0.788387 0.798583 0.798583 14,736,395
Aug 13, 2023 0.793671 0.801089 0.791464 0.793318 0.793318 12,143,572
Aug 12, 2023 0.794778 0.803906 0.790165 0.793624 0.793624 12,200,485
Aug 11, 2023 0.790190 0.796660 0.786192 0.794772 0.794772 12,010,063
Aug 10, 2023 0.794227 0.797869 0.784956 0.790200 0.790200 13,473,913
Aug 9, 2023 0.800365 0.805523 0.789880 0.794223 0.794223 14,282,520
Aug 8, 2023 0.791952 0.807075 0.789551 0.800337 0.800337 13,991,293
Aug 7, 2023 0.803403 0.809418 0.779882 0.791944 0.791944 16,895,087
Aug 6, 2023 0.806986 0.813805 0.802264 0.803351 0.803351 14,516,721
Aug 5, 2023 0.808832 0.809856 0.800233 0.806991 0.806991 13,702,975
Aug 4, 2023 0.815852 0.818496 0.800879 0.808829 0.808829 16,007,830
Aug 3, 2023 0.835401 0.843856 0.813109 0.815929 0.815929 17,814,176
Aug 2, 2023 0.840334 0.855776 0.834112 0.835456 0.835456 19,395,160
Aug 1, 2023 0.825417 0.840332 0.806122 0.840332 0.840332 14,301,208
Jul 31, 2023 0.836078 0.846312 0.820587 0.825414 0.825414 13,004,759
Jul 30, 2023 0.841611 0.844981 0.820609 0.836103 0.836103 13,126,743
Jul 29, 2023 0.828205 0.842124 0.827417 0.841600 0.841600 11,612,777
Jul 28, 2023 0.809776 0.829005 0.808317 0.828312 0.828312 12,629,391
Jul 27, 2023 0.815146 0.826988 0.801906 0.809789 0.809789 12,742,840
Jul 26, 2023 0.813185 0.822667 0.804008 0.815156 0.815156 13,627,980
Jul 25, 2023 0.812053 0.815040 0.805605 0.813225 0.813225 12,506,741
Jul 24, 2023 0.875752 0.890228 0.809571 0.812016 0.812016 24,496,448
Jul 23, 2023 0.837709 0.882189 0.835871 0.875827 0.875827 16,762,114
Jul 22, 2023 0.850339 0.856738 0.834127 0.837601 0.837601 13,721,917
Jul 21, 2023 0.865517 0.866770 0.843626 0.850262 0.850262 19,901,987
Jul 20, 2023 0.839756 0.876852 0.828284 0.865298 0.865298 56,696,351
Jul 19, 2023 0.827266 0.850636 0.825131 0.839683 0.839683 17,330,675
Jul 18, 2023 0.864123 0.869552 0.824286 0.827302 0.827302 18,867,905
Jul 17, 2023 0.861805 0.883974 0.845375 0.864241 0.864241 21,212,516
Jul 16, 2023 0.881097 0.883517 0.860632 0.861534 0.861534 16,258,960
Jul 15, 2023 0.876780 0.897915 0.871375 0.881147 0.881147 15,770,440
Jul 14, 2023 0.905895 0.915557 0.856331 0.876829 0.876829 22,101,323
Jul 13, 2023 0.824253 0.908253 0.820600 0.905858 0.905858 24,810,214
Jul 12, 2023 0.828403 0.844301 0.817479 0.824235 0.824235 14,173,074
Jul 11, 2023 0.813972 0.831894 0.811759 0.828441 0.828441 14,026,423
Jul 10, 2023 0.812267 0.830197 0.799353 0.813946 0.813946 14,014,955
Jul 9, 2023 0.815573 0.824310 0.809723 0.812355 0.812355 11,345,358
Jul 8, 2023 0.795043 0.815585 0.790954 0.815585 0.815585 11,608,165
Jul 7, 2023 0.782932 0.797713 0.777496 0.795065 0.795065 12,497,742
Jul 6, 2023 0.805754 0.826952 0.778124 0.782534 0.782534 13,765,264
Jul 5, 2023 0.827518 0.837980 0.798543 0.805842 0.805842 14,821,596
Jul 4, 2023 0.848492 0.858869 0.822720 0.827467 0.827467 15,599,694
Jul 3, 2023 0.834879 0.858788 0.831367 0.848511 0.848511 18,525,353
Jul 2, 2023 0.825430 0.834902 0.811071 0.834902 0.834902 13,977,810
Jul 1, 2023 0.805943 0.830684 0.801994 0.825383 0.825383 15,924,535
Jun 30, 2023 0.769641 0.826284 0.764758 0.805990 0.805990 20,324,692
Jun 29, 2023 0.762058 0.780542 0.757466 0.769701 0.769701 12,566,962
Jun 28, 2023 0.806084 0.806461 0.750155 0.762064 0.762064 14,632,349
Jun 27, 2023 0.797911 0.809242 0.796183 0.806029 0.806029 13,217,737
Jun 26, 2023 0.822615 0.825371 0.793968 0.797882 0.797882 15,571,358
Jun 25, 2023 0.824210 0.851014 0.819455 0.822799 0.822799 18,611,807
Jun 24, 2023 0.796238 0.825977 0.793186 0.824271 0.824271 23,886,324
Jun 23, 2023 0.764408 0.807172 0.763951 0.796216 0.796216 17,533,912
Jun 22, 2023 0.776164 0.796482 0.764098 0.764418 0.764418 17,231,649
Jun 21, 2023 0.739212 0.777521 0.738386 0.776207 0.776207 19,959,593
Jun 20, 2023 0.726495 0.739497 0.709381 0.739159 0.739159 15,268,885
Jun 19, 2023 0.719020 0.732623 0.709873 0.726466 0.726466 12,949,426
Jun 18, 2023 0.728783 0.741347 0.718147 0.718982 0.718982 11,655,899
Jun 17, 2023 0.716782 0.734233 0.713406 0.728811 0.728811 13,373,582
Jun 16, 2023 0.721642 0.727598 0.704767 0.716838 0.716838 14,105,266
Jun 15, 2023 0.726388 0.759103 0.704078 0.721644 0.721644 35,601,571
Jun 14, 2023 0.722933 0.797993 0.716049 0.726235 0.726235 65,329,899
Jun 13, 2023 0.722459 0.748693 0.719402 0.722936 0.722936 17,415,061
Jun 12, 2023 0.721158 0.724867 0.707028 0.722423 0.722423 11,951,619
Jun 11, 2023 0.729933 0.732449 0.714110 0.721188 0.721188 12,248,854
Jun 10, 2023 0.826341 0.826801 0.690904 0.729844 0.729844 31,385,646
Jun 9, 2023 0.841807 0.843476 0.822716 0.826225 0.826225 12,251,205
Jun 8, 2023 0.846653 0.849785 0.835326 0.841799 0.841799 12,733,209
Jun 7, 2023 0.881125 0.881222 0.843947 0.846666 0.846666 14,155,568
Jun 6, 2023 0.857806 0.885648 0.843572 0.881051 0.881051 16,445,351
Jun 5, 2023 0.913672 0.914569 0.834015 0.857804 0.857804 19,353,658
Jun 4, 2023 0.914236 0.924046 0.909923 0.913696 0.913696 10,850,327
Jun 3, 2023 0.909952 0.914869 0.901975 0.914221 0.914221 10,998,376
Jun 2, 2023 0.888503 0.909895 0.880773 0.909852 0.909852 12,521,893
Jun 1, 2023 0.904704 0.907103 0.887387 0.888598 0.888598 13,957,370
May 31, 2023 0.932244 0.935611 0.894066 0.904776 0.904776 15,716,684
May 30, 2023 0.933257 0.947175 0.928044 0.932016 0.932016 15,244,104
May 29, 2023 0.927022 0.940290 0.926695 0.933201 0.933201 17,595,608
May 28, 2023 0.895634 0.930296 0.893764 0.927013 0.927013 15,140,871
May 27, 2023 0.882192 0.896753 0.879389 0.895668 0.895668 11,133,404
May 26, 2023 0.871709 0.883793 0.869324 0.882235 0.882235 13,585,675
May 25, 2023 0.870246 0.873934 0.858037 0.871691 0.871691 12,713,022
May 24, 2023 0.894762 0.895042 0.859999 0.870280 0.870280 14,587,449
May 23, 2023 0.889268 0.909566 0.886450 0.894772 0.894772 13,967,777
May 22, 2023 0.897246 0.899797 0.887090 0.889166 0.889166 12,757,403
May 21, 2023 0.903185 0.903328 0.894714 0.897198 0.897198 12,953,407
May 20, 2023 0.893502 0.903849 0.887543 0.903219 0.903219 10,241,057
May 19, 2023 0.900995 0.903081 0.887463 0.893483 0.893483 13,709,786
May 18, 2023 0.909495 0.915189 0.893398 0.901266 0.901266 13,522,751
May 17, 2023 0.900393 0.916367 0.885284 0.909533 0.909533 14,465,478
May 16, 2023 0.892230 0.900825 0.880469 0.900465 0.900465 13,094,839
May 15, 2023 0.888933 0.903708 0.879422 0.892284 0.892284 13,189,437
May 14, 2023 0.885698 0.895532 0.877306 0.888834 0.888834 11,626,403
May 13, 2023 0.894808 0.895111 0.884251 0.885738 0.885738 11,471,883
May 12, 2023 0.893718 0.894750 0.864697 0.894750 0.894750 16,632,972
May 11, 2023 0.917000 0.917000 0.871801 0.893657 0.893657 15,838,894
May 10, 2023 0.907698 0.923960 0.880752 0.916980 0.916980 19,056,305
May 9, 2023 0.913982 0.919976 0.900804 0.907373 0.907373 15,604,919
May 8, 2023 0.966178 0.970477 0.898300 0.913949 0.913949 23,257,470
May 7, 2023 0.985646 0.988640 0.965823 0.966317 0.966317 12,585,133
May 6, 2023 1.023427 1.027383 0.983508 0.985766 0.985766 14,899,259
May 5, 2023 0.993755 1.030444 0.991966 1.023435 1.023435 17,852,473
May 4, 2023 0.998254 1.004152 0.987658 0.993657 0.993657 13,420,641
May 3, 2023 0.991742 1.002227 0.966226 0.998128 0.998128 17,689,715
May 2, 2023 0.984199 0.995662 0.980595 0.991754 0.991754 14,565,730
May 1, 2023 1.004492 1.012373 0.973224 0.984169 0.984169 15,607,231
Apr 30, 2023 1.027475 1.031342 1.004188 1.004721 1.004721 13,073,387
Apr 29, 2023 1.014442 1.029344 1.012099 1.027351 1.027351 12,113,412
Apr 28, 2023 1.030764 1.031435 1.007660 1.014465 1.014465 16,295,878
Apr 27, 2023 1.006190 1.041071 1.003106 1.030552 1.030552 19,282,467
Apr 26, 2023 1.020531 1.053177 0.971396 1.006115 1.006115 22,329,836
Apr 25, 2023 1.003639 1.025319 0.976917 1.020511 1.020511 25,004,791
Apr 24, 2023 1.016294 1.031074 0.994179 1.003977 1.003977 18,894,561
Apr 23, 2023 1.030269 1.031499 0.999600 1.016123 1.016123 16,546,947
Apr 22, 2023 1.001131 1.031082 0.999036 1.030258 1.030258 17,120,954
Apr 21, 2023 1.029723 1.046111 0.995168 1.001332 1.001332 23,793,782
Apr 20, 2023 1.058882 1.066536 1.027684 1.029790 1.029790 24,918,398

Related Tickers

BTC-USD Bitcoin USD
63,970.13
+4.22%
 
ETH-USD Ethereum USD
3,054.44
+3.32%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
BNB-USD BNB USD
557.09
+3.46%
 
SOL-USD Solana USD
142.49
+6.62%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,051.21
+3.72%
 
XRP-USD XRP USD
0.51
+5.38%
 
DOGE-USD Dogecoin USD
0.16
+7.34%
 
TON11419-USD Toncoin USD
6.03
-7.62%
 
ADA-USD Cardano USD
0.48
+9.22%
 
SHIB-USD Shiba Inu USD
0.00
+7.33%
 
AVAX-USD Avalanche USD
34.90
+5.59%
 
WBTC-USD Wrapped Bitcoin USD
63,864.56
+4.13%
 
TRX-USD TRON USD
0.11
+3.63%
 
DOT-USD Polkadot USD
6.72
+3.99%
 
WTRX-USD Wrapped TRON USD
0.11
+3.61%
 
BCH-USD Bitcoin Cash USD
475.09
+3.88%
 
LINK-USD Chainlink USD
14.01
+6.40%
 
MATIC-USD Polygon USD
0.68
+5.68%
 
ICP-USD Internet Computer USD
14.23
+16.00%
 
LTC-USD Litecoin USD
81.60
+4.11%
 
NEAR-USD NEAR Protocol USD
5.58
+2.83%
 
LEO-USD UNUS SED LEO USD
5.82
-0.21%
 
DAI-USD Dai USD
1.00
-0.00%
 
UNI7083-USD Uniswap USD
7.55
+8.38%
 
APT21794-USD Aptos USD
9.46
+5.82%
 
ETC-USD Ethereum Classic USD
26.26
+5.79%
 
MNT27075-USD Mantle USD
1.14
+3.25%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
STX4847-USD Stacks USD
2.43
+6.45%
 
BTCB-USD Bitcoin BEP2 USD
63,910.72
+4.16%
 
FIL-USD Filecoin USD
6.20
+8.21%
 
OKB-USD OKB USD
54.82
+1.85%
 
CRO-USD Cronos USD
0.12
+5.04%
 
XLM-USD Stellar USD
0.11
+5.35%
 
ATOM-USD Cosmos USD
8.21
+4.89%
 
RNDR-USD Render USD
7.91
+6.61%
 
ARB11841-USD Arbitrum USD
1.12
+4.53%
 
VET-USD VeChain USD
0.04
+6.64%
 
IMX10603-USD Immutable USD
2.02
+4.16%
 
TAO22974-USD Bittensor USD
443.14
+0.35%
 
WHBAR-USD Wrapped HBAR USD
0.08
+3.33%
 
HBAR-USD Hedera USD
0.08
+1.89%
 
WBETH-USD Wrapped Beacon ETH USD
3,163.76
+3.43%
 
WIF-USD dogwifhat USD
2.81
+18.02%
 
MKR-USD Maker USD
2,969.01
+2.90%
 
KAS-USD Kaspa USD
0.11
-0.38%
 
INJ-USD Injective USD
27.50
+4.39%
 
GRT6719-USD The Graph USD
0.26
+6.83%
 
USDE29470-USD Ethena USDe USD
1.00
-0.01%
 
OP-USD Optimism USD
2.23
+5.71%
 
WEETH-USD Wrapped eETH USD
3,166.67
+4.12%
 
XMR-USD Monero USD
117.57
+3.82%
 
PEPE24478-USD Pepe USD
0.00
+6.96%
 
THETA-USD Theta Network USD
2.06
+5.29%
 
TIA22861-USD Celestia USD
11.02
+13.42%
 
FTM-USD Fantom USD
0.69
+8.34%
 
AR-USD Arweave USD
27.90
+18.54%
 
FET-USD Fetch.ai USD
2.14
+8.90%
 
RUNE-USD THORChain USD
5.33
+15.87%
 
CORE23254-USD Core USD
2.02
+5.17%
 
LDO-USD Lido DAO USD
1.99
+4.13%
 
BGB-USD Bitget Token USD
1.26
+3.93%
 
RETH-USD Rocket Pool ETH USD
3,391.52
+3.57%
 
SUI20947-USD Sui USD
1.32
+11.15%
 
ZBU-USD Zeebu USD
4.86
+0.25%
 
SEI-USD Sei USD
0.56
+13.50%
 
BEAM28298-USD Beam USD
0.03
+8.48%
 
ENA-USD Ethena USD
1.01
+20.47%
 
ALGO-USD Algorand USD
0.18
+6.98%
 
JUP29210-USD Jupiter USD
1.05
+7.95%
 
PENDLE-USD Pendle USD
5.77
+1.83%
 
GALA-USD Gala USD
0.04
+6.13%
 
FLOKI-USD FLOKI USD
0.00
+6.45%
 
FLOW-USD Flow USD
0.88
+6.03%
 
BSV-USD Bitcoin SV USD
65.95
+4.51%
 
NEO-USD Neo USD
18.25
+1.57%
 
AAVE-USD Aave USD
86.41
+5.49%
 
QNT-USD Quant USD
105.23
+2.72%
 
FLR-USD Flare USD
0.03
+3.39%
 
BTT-USD BitTorrent(New) USD
0.00
+4.13%
 
AGIX-USD SingularityNET USD
0.88
+7.29%
 
EGLD-USD MultiversX USD
41.24
+6.88%
 
DYDX-USD dYdX (Native) USD
2.29
+7.85%
 
W-USD Wormhole USD
0.59
+6.59%
 
VETH-USD Venus ETH USD
507.44
+63.03%
 
ONDO-USD Ondo USD
0.74
+1.19%
 
SAND-USD The Sandbox USD
0.45
+7.27%
 
RON14101-USD Ronin USD
3.18
+6.67%
 
XEC-USD eCash USD
0.00
+5.28%
 
AXS-USD Axie Infinity USD
6.95
+3.80%
 
SNX-USD Synthetix USD
2.99
+9.63%
 
CHZ-USD Chiliz USD
0.11
+7.52%
 
ORDI-USD ORDI USD
46.12
+13.45%
 
BONK-USD Bonk USD
0.00
+5.52%
 
WBNB-USD Wrapped BNB USD
556.82
+3.93%
 
WLD-USD Worldcoin USD
4.91
+4.18%
 
CFX-USD Conflux USD
0.24
+10.40%