CCC - CoinMarketCap USD

ZINC USD (ZINC-USD)

0.01 -0.00 (-0.79%)
As of 3:18 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 27, 2024 0.005621 0.005630 0.005524 0.005593 0.005593 79
Apr 26, 2024 0.005730 0.005730 0.005568 0.005621 0.005621 80
Apr 25, 2024 0.005792 0.005846 0.005547 0.005730 0.005730 81
Apr 24, 2024 0.005921 0.006104 0.005737 0.005792 0.005792 82
Apr 23, 2024 0.005975 0.006024 0.005863 0.005921 0.005921 84
Apr 22, 2024 0.006529 0.006758 0.005882 0.005975 0.005975 85
Apr 21, 2024 0.006634 0.006672 0.006417 0.006529 0.006529 -
Apr 20, 2024 0.006633 0.006841 0.006606 0.006634 0.006634 -
Apr 19, 2024 0.006633 0.006921 0.006377 0.006633 0.006633 -
Apr 18, 2024 0.006664 0.006845 0.006605 0.006633 0.006633 -
Apr 17, 2024 0.006632 0.006820 0.006541 0.006664 0.006664 -
Apr 16, 2024 0.006632 0.006846 0.006596 0.006632 0.006632 -
Apr 15, 2024 0.006636 0.006883 0.006555 0.006632 0.006632 -
Apr 14, 2024 0.007118 0.007309 0.006523 0.006636 0.006636 -
Apr 13, 2024 0.007256 0.008255 0.006459 0.007118 0.007118 -
Apr 12, 2024 0.007786 0.008051 0.006623 0.007256 0.007256 -
Apr 11, 2024 0.007760 0.007862 0.007605 0.007786 0.007786 -
Apr 10, 2024 0.007599 0.007764 0.006969 0.007760 0.007760 -
Apr 9, 2024 0.007219 0.007637 0.007012 0.007599 0.007599 306
Apr 8, 2024 0.007167 0.007474 0.007103 0.007219 0.007219 328
Apr 7, 2024 0.007308 0.007448 0.007121 0.007167 0.007167 319
Apr 6, 2024 0.007251 0.007391 0.007222 0.007308 0.007308 296
Apr 5, 2024 0.007256 0.007311 0.007014 0.007251 0.007251 295
Apr 4, 2024 0.007937 0.007976 0.007102 0.007256 0.007256 294
Apr 3, 2024 0.007930 0.007990 0.007890 0.007937 0.007937 287
Apr 2, 2024 0.007674 0.008045 0.007197 0.007930 0.007930 287
Apr 1, 2024 0.007311 0.008168 0.007252 0.007674 0.007674 312
Mar 31, 2024 0.007826 0.008182 0.007239 0.007311 0.007311 333
Mar 30, 2024 0.007896 0.008035 0.007769 0.007826 0.007826 318
Mar 29, 2024 0.007911 0.007988 0.007703 0.007896 0.007896 321
Mar 28, 2024 0.007582 0.008031 0.007172 0.007911 0.007911 322
Mar 27, 2024 0.007225 0.007637 0.007170 0.007582 0.007582 318
Mar 26, 2024 0.007441 0.007801 0.007144 0.007225 0.007225 324
Mar 25, 2024 0.007137 0.007442 0.007062 0.007441 0.007441 312
Mar 24, 2024 0.006934 0.007157 0.006853 0.007137 0.007137 299
Mar 23, 2024 0.006829 0.007103 0.006764 0.006934 0.006934 291
Mar 22, 2024 0.007063 0.007221 0.006608 0.006829 0.006829 287
Mar 21, 2024 0.007117 0.007190 0.006863 0.007063 0.007063 296
Mar 20, 2024 0.006477 0.007153 0.006221 0.007117 0.007117 299
Mar 19, 2024 0.007188 0.007265 0.006336 0.006477 0.006477 272
Mar 18, 2024 0.007484 0.007552 0.007044 0.007188 0.007188 302
Mar 17, 2024 0.007313 0.007568 0.006958 0.007484 0.007484 314
Mar 16, 2024 0.007486 0.007688 0.007220 0.007313 0.007313 307
Mar 15, 2024 0.007786 0.007867 0.007287 0.007486 0.007486 330
Mar 14, 2024 0.008024 0.008087 0.007493 0.007786 0.007786 357
Mar 13, 2024 0.007697 0.008279 0.007646 0.008024 0.008024 364
Mar 12, 2024 0.007947 0.008024 0.007542 0.007697 0.007697 363
Mar 11, 2024 0.007676 0.008015 0.007495 0.007947 0.007947 362
Mar 10, 2024 0.007648 0.007748 0.007403 0.007676 0.007676 347
Mar 9, 2024 0.007340 0.007731 0.007327 0.007648 0.007648 348
Mar 8, 2024 0.007512 0.007654 0.007323 0.007340 0.007340 345
Mar 7, 2024 0.007370 0.007636 0.007301 0.007512 0.007512 346
Mar 6, 2024 0.007122 0.007796 0.007014 0.007370 0.007370 335
Mar 5, 2024 0.007622 0.007888 0.006804 0.007122 0.007122 310
Mar 4, 2024 0.007336 0.007636 0.007276 0.007622 0.007622 337
Mar 3, 2024 0.007237 0.007343 0.007135 0.007336 0.007336 329
Mar 2, 2024 0.007257 0.007314 0.006858 0.007237 0.007237 331
Mar 1, 2024 0.007067 0.007285 0.007056 0.007257 0.007257 325
Feb 29, 2024 0.007142 0.007432 0.006896 0.007067 0.007067 308
Feb 28, 2024 0.006621 0.007143 0.005889 0.007142 0.007142 315
Feb 27, 2024 0.006496 0.006712 0.006069 0.006621 0.006621 315
Feb 26, 2024 0.006051 0.006531 0.005941 0.006496 0.006496 300
Feb 25, 2024 0.006007 0.006365 0.005974 0.006051 0.006051 290
Feb 24, 2024 0.005980 0.006106 0.005950 0.006007 0.006007 285
Feb 23, 2024 0.006073 0.006115 0.005949 0.005980 0.005980 274
Feb 22, 2024 0.006798 0.006910 0.005979 0.006073 0.006073 277
Feb 21, 2024 0.006995 0.006995 0.006650 0.006798 0.006798 275
Feb 20, 2024 0.006759 0.007040 0.006609 0.006995 0.006995 285
Feb 19, 2024 0.006650 0.006820 0.006643 0.006759 0.006759 294
Feb 18, 2024 0.007532 0.007654 0.006624 0.006650 0.006650 290
Feb 17, 2024 0.007577 0.007577 0.007365 0.007532 0.007532 289
Feb 16, 2024 0.007628 0.007662 0.007146 0.007577 0.007577 297
Feb 15, 2024 0.007518 0.007664 0.007012 0.007628 0.007628 304
Feb 14, 2024 0.007157 0.007539 0.007103 0.007518 0.007518 296
Feb 13, 2024 0.007202 0.007273 0.007041 0.007157 0.007157 285
Feb 12, 2024 0.006787 0.007212 0.006699 0.007202 0.007202 288
Feb 11, 2024 0.006772 0.006868 0.006755 0.006787 0.006787 278
Feb 10, 2024 0.006741 0.006836 0.006708 0.006772 0.006772 276
Feb 9, 2024 0.006615 0.006829 0.006613 0.006741 0.006741 271
Feb 8, 2024 0.006557 0.006692 0.006485 0.006615 0.006615 266
Feb 7, 2024 0.006446 0.006642 0.006407 0.006557 0.006557 262
Feb 6, 2024 0.006382 0.006545 0.006351 0.006446 0.006446 259
Feb 5, 2024 0.006340 0.006485 0.006244 0.006382 0.006382 257
Feb 4, 2024 0.006453 0.006464 0.006320 0.006340 0.006340 253
Feb 3, 2024 0.006519 0.006585 0.006445 0.006453 0.006453 259
Feb 2, 2024 0.006356 0.006617 0.006354 0.006519 0.006519 263
Feb 1, 2024 0.006234 0.006363 0.006113 0.006356 0.006356 256
Jan 31, 2024 0.006381 0.006473 0.006176 0.006234 0.006234 249
Jan 30, 2024 0.006397 0.006565 0.006354 0.006381 0.006381 255
Jan 29, 2024 0.006270 0.006407 0.006151 0.006397 0.006397 256
Jan 28, 2024 0.006247 0.006367 0.006148 0.006270 0.006270 248
Jan 27, 2024 0.006231 0.006275 0.006191 0.006247 0.006247 251
Jan 26, 2024 0.005971 0.006276 0.005958 0.006231 0.006231 250
Jan 25, 2024 0.006084 0.006092 0.005883 0.005971 0.005971 242
Jan 24, 2024 0.006005 0.006136 0.005972 0.006084 0.006084 245
Jan 23, 2024 0.006209 0.006316 0.005782 0.006005 0.006005 244
Jan 22, 2024 0.006687 0.006709 0.006201 0.006209 0.006209 249
Jan 21, 2024 0.006763 0.006826 0.006687 0.006687 0.006687 268
Jan 20, 2024 0.006693 0.006889 0.006675 0.006763 0.006763 274
Jan 19, 2024 0.006657 0.006768 0.006472 0.006693 0.006693 270
Jan 18, 2024 0.007001 0.007145 0.006560 0.006657 0.006657 265
Jan 17, 2024 0.007055 0.007137 0.006940 0.007001 0.007001 282
Jan 16, 2024 0.006892 0.007174 0.006876 0.007055 0.007055 283
Jan 15, 2024 0.006756 0.007090 0.006756 0.006892 0.006892 278
Jan 14, 2024 0.007009 0.007009 0.006756 0.006756 0.006756 269
Jan 13, 2024 0.004485 0.007032 0.004420 0.007009 0.007009 280
Jan 12, 2024 0.004696 0.004844 0.004368 0.004485 0.004485 184
Jan 11, 2024 0.004643 0.004838 0.004581 0.004696 0.004696 193
Jan 10, 2024 0.004344 0.004719 0.004319 0.004643 0.004643 189
Jan 9, 2024 0.004444 0.004452 0.004198 0.004344 0.004344 179
Jan 8, 2024 0.004242 0.004473 0.004096 0.004444 0.004444 182
Jan 7, 2024 0.005797 0.005858 0.004223 0.004242 0.004242 173
Jan 6, 2024 0.005934 0.005942 0.005716 0.005797 0.005797 380
Jan 5, 2024 0.006265 0.006265 0.005788 0.005934 0.005934 388
Jan 4, 2024 0.005651 0.006353 0.005594 0.006265 0.006265 404
Jan 3, 2024 0.006074 0.006211 0.005471 0.005651 0.005651 369
Jan 2, 2024 0.006004 0.006404 0.006003 0.006074 0.006074 391
Jan 1, 2024 0.005832 0.006061 0.005738 0.006004 0.006004 397
Dec 31, 2023 0.005853 0.005973 0.005803 0.005828 0.005828 379
Dec 30, 2023 0.005911 0.005986 0.005828 0.005853 0.005853 381
Dec 29, 2023 0.003040 0.005955 0.002999 0.005911 0.005911 388
Dec 28, 2023 0.003219 0.003305 0.003036 0.003040 0.003040 68
Dec 27, 2023 0.003069 0.003291 0.003008 0.003219 0.003219 71
Dec 26, 2023 0.003080 0.003118 0.002991 0.003069 0.003069 68
Dec 25, 2023 0.003011 0.003097 0.002983 0.003080 0.003080 68
Dec 24, 2023 0.003035 0.003131 0.002991 0.003011 0.003011 66
Dec 23, 2023 0.003040 0.003049 0.002951 0.003035 0.003035 67
Dec 22, 2023 0.002935 0.003043 0.002921 0.003040 0.003040 68
Dec 21, 2023 0.002870 0.002976 0.002847 0.002935 0.002935 65
Dec 20, 2023 0.002815 0.002928 0.002806 0.002870 0.002870 63
Dec 19, 2023 0.002835 0.002912 0.002791 0.002815 0.002815 63
Dec 18, 2023 0.002861 0.002865 0.002712 0.002835 0.002835 63
Dec 17, 2023 0.002941 0.002953 0.002861 0.002862 0.002862 63
Dec 16, 2023 0.002870 0.002989 0.002829 0.002941 0.002941 65
Dec 15, 2023 0.003018 0.003018 0.002861 0.002870 0.002870 63
Dec 14, 2023 0.002945 0.003042 0.002925 0.003018 0.003018 67
Dec 13, 2023 0.002920 0.002960 0.002827 0.002945 0.002945 65
Dec 12, 2023 0.002903 0.002966 0.002869 0.002920 0.002920 65
Dec 11, 2023 0.003208 0.003217 0.002831 0.002903 0.002903 64
Dec 10, 2023 0.003268 0.003283 0.003148 0.003208 0.003208 71
Dec 9, 2023 0.003186 0.003348 0.003186 0.003268 0.003268 71
Dec 8, 2023 0.003613 0.003651 0.003139 0.003186 0.003186 71
Dec 7, 2023 0.003573 0.003660 0.003535 0.003613 0.003613 -
Dec 6, 2023 0.003653 0.003666 0.003562 0.003573 0.003573 -
Dec 5, 2023 0.003599 0.003665 0.003545 0.003653 0.003653 -
Dec 4, 2023 0.003622 0.003678 0.003581 0.003599 0.003599 -
Dec 3, 2023 0.003639 0.003709 0.003575 0.003622 0.003622 -
Dec 2, 2023 0.003480 0.003690 0.003480 0.003639 0.003639 -
Dec 1, 2023 0.003478 0.003519 0.003450 0.003480 0.003480 -
Nov 30, 2023 0.003363 0.003491 0.003230 0.003478 0.003478 -
Nov 29, 2023 0.003414 0.003454 0.003343 0.003363 0.003363 -
Nov 28, 2023 0.003334 0.003449 0.003314 0.003414 0.003414 -
Nov 27, 2023 0.003438 0.003462 0.003298 0.003334 0.003334 -
Nov 26, 2023 0.003465 0.003583 0.003418 0.003438 0.003438 -
Nov 25, 2023 0.003487 0.003543 0.003458 0.003465 0.003465 -
Nov 24, 2023 0.003499 0.003549 0.003460 0.003487 0.003487 -
Nov 23, 2023 0.003436 0.003499 0.003419 0.003499 0.003499 -
Nov 22, 2023 0.003228 0.003469 0.003212 0.003436 0.003436 -
Nov 21, 2023 0.003452 0.003465 0.003228 0.003228 0.003228 -
Nov 20, 2023 0.003579 0.003579 0.003428 0.003452 0.003452 -
Nov 19, 2023 0.003536 0.003581 0.003481 0.003580 0.003580 -
Nov 18, 2023 0.003505 0.003564 0.003385 0.003536 0.003536 -
Nov 17, 2023 0.003587 0.003687 0.003395 0.003505 0.003505 -
Nov 16, 2023 0.003805 0.003871 0.003571 0.003587 0.003587 -
Nov 15, 2023 0.003620 0.003872 0.003620 0.003805 0.003805 -
Nov 14, 2023 0.004003 0.004005 0.003554 0.003620 0.003620 -
Nov 13, 2023 0.006603 0.008094 0.003491 0.004003 0.004003 -
Nov 12, 2023 0.005295 0.006693 0.004816 0.006603 0.006603 -
Nov 11, 2023 0.004351 0.005295 0.004118 0.005295 0.005295 -
Nov 10, 2023 0.003672 0.004351 0.003608 0.004351 0.004351 -
Nov 9, 2023 0.003235 0.003680 0.003073 0.003671 0.003671 -
Nov 8, 2023 0.002620 0.003264 0.002605 0.003235 0.003235 -
Nov 7, 2023 0.002552 0.002637 0.002517 0.002620 0.002620 -
Nov 6, 2023 0.002510 0.002568 0.002486 0.002552 0.002552 -
Nov 5, 2023 0.002476 0.002525 0.002467 0.002510 0.002510 -
Nov 4, 2023 0.002454 0.002511 0.002451 0.002476 0.002476 -
Nov 3, 2023 0.002409 0.002458 0.002361 0.002454 0.002454 -
Nov 2, 2023 0.002487 0.002526 0.002392 0.002409 0.002409 -
Nov 1, 2023 0.002451 0.002506 0.002377 0.002487 0.002487 -
Oct 31, 2023 0.002505 0.002532 0.002411 0.002451 0.002451 -
Oct 30, 2023 0.002569 0.002603 0.002466 0.002505 0.002505 -
Oct 29, 2023 0.002474 0.002632 0.002460 0.002569 0.002569 -
Oct 28, 2023 0.002435 0.002476 0.002431 0.002474 0.002474 -
Oct 27, 2023 0.002433 0.002455 0.002419 0.002435 0.002435 -
Oct 26, 2023 0.002518 0.002577 0.002399 0.002433 0.002433 -
Oct 25, 2023 0.002610 0.002678 0.002494 0.002518 0.002518 -
Oct 24, 2023 0.002663 0.002910 0.002534 0.002610 0.002610 -
Oct 23, 2023 0.002578 0.002665 0.002507 0.002664 0.002664 -
Oct 22, 2023 0.002518 0.002588 0.002500 0.002574 0.002574 -
Oct 21, 2023 0.002548 0.002564 0.002510 0.002518 0.002518 -
Oct 20, 2023 0.002733 0.002828 0.002503 0.002548 0.002548 -
Oct 19, 2023 0.002621 0.002746 0.002463 0.002732 0.002732 -
Oct 18, 2023 0.002624 0.002923 0.002522 0.002621 0.002621 -
Oct 17, 2023 0.002645 0.002813 0.002614 0.002624 0.002624 -
Oct 16, 2023 0.002558 0.002684 0.002515 0.002645 0.002645 -
Oct 15, 2023 0.002288 0.002650 0.002283 0.002558 0.002558 -
Oct 14, 2023 0.002315 0.002366 0.002284 0.002288 0.002288 -
Oct 13, 2023 0.002345 0.002373 0.002219 0.002315 0.002315 -
Oct 12, 2023 0.002502 0.002512 0.002306 0.002345 0.002345 -
Oct 11, 2023 0.002317 0.002688 0.002251 0.002502 0.002502 -
Oct 10, 2023 0.002457 0.002465 0.002259 0.002317 0.002317 -
Oct 9, 2023 0.002721 0.003044 0.002340 0.002457 0.002457 -
Oct 8, 2023 0.001805 0.002722 0.001805 0.002722 0.002722 -
Oct 7, 2023 0.001822 0.001835 0.001803 0.001805 0.001805 -
Oct 6, 2023 0.001786 0.001836 0.001782 0.001822 0.001822 -
Oct 5, 2023 0.001820 0.001823 0.001785 0.001786 0.001786 -
Oct 4, 2023 0.001824 0.001825 0.001781 0.001820 0.001820 -
Oct 3, 2023 0.001842 0.001850 0.001813 0.001824 0.001824 -
Oct 2, 2023 0.001942 0.001946 0.001832 0.001842 0.001842 -
Oct 1, 2023 0.001892 0.001957 0.001881 0.001942 0.001942 -
Sep 30, 2023 0.001875 0.001905 0.001868 0.001892 0.001892 -
Sep 29, 2023 0.001862 0.001892 0.001844 0.001875 0.001875 -
Sep 28, 2023 0.001814 0.001871 0.001813 0.001862 0.001862 -
Sep 27, 2023 0.001819 0.001851 0.001802 0.001814 0.001814 -
Sep 26, 2023 0.001837 0.001842 0.001809 0.001819 0.001819 -
Sep 25, 2023 0.001808 0.001852 0.001786 0.001837 0.001837 -
Sep 24, 2023 0.001841 0.001842 0.001803 0.001808 0.001808 -
Sep 23, 2023 0.001853 0.001867 0.001831 0.001841 0.001841 -
Sep 22, 2023 0.001840 0.001856 0.001826 0.001853 0.001853 -
Sep 21, 2023 0.001882 0.001908 0.001834 0.001840 0.001840 -
Sep 20, 2023 0.001902 0.001906 0.001860 0.001882 0.001882 -
Sep 19, 2023 0.001878 0.001910 0.001856 0.001902 0.001902 -
Sep 18, 2023 0.001856 0.001932 0.001846 0.001879 0.001879 -
Sep 17, 2023 0.001955 0.001958 0.001854 0.001857 0.001857 -
Sep 16, 2023 0.002056 0.002086 0.001916 0.001955 0.001955 -
Sep 15, 2023 0.001815 0.002058 0.001805 0.002056 0.002056 -
Sep 14, 2023 0.001792 0.001827 0.001783 0.001815 0.001815 -
Sep 13, 2023 0.001786 0.001811 0.001770 0.001792 0.001792 -
Sep 12, 2023 0.001772 0.001825 0.001767 0.001786 0.001786 -
Sep 11, 2023 0.001852 0.001855 0.001752 0.001772 0.001772 -
Sep 10, 2023 0.001944 0.001945 0.001829 0.001852 0.001852 -
Sep 9, 2023 0.001975 0.001988 0.001939 0.001944 0.001944 -
Sep 8, 2023 0.001993 0.002009 0.001942 0.001975 0.001975 -
Sep 7, 2023 0.002006 0.002010 0.001941 0.001993 0.001993 -
Sep 6, 2023 0.001941 0.002030 0.001939 0.002006 0.002006 -
Sep 5, 2023 0.001925 0.001961 0.001912 0.001941 0.001941 -
Sep 4, 2023 0.001956 0.001993 0.001913 0.001925 0.001925 -
Sep 3, 2023 0.001903 0.002051 0.001900 0.001956 0.001956 -
Sep 2, 2023 0.001899 0.001919 0.001885 0.001903 0.001903 -
Sep 1, 2023 0.001908 0.001934 0.001876 0.001899 0.001899 -
Aug 31, 2023 0.001964 0.001973 0.001898 0.001908 0.001908 -
Aug 30, 2023 0.002004 0.002009 0.001947 0.001964 0.001964 -
Aug 29, 2023 0.001885 0.002032 0.001884 0.002004 0.002004 -
Aug 28, 2023 0.001874 0.001918 0.001847 0.001885 0.001885 -
Aug 27, 2023 0.001873 0.001878 0.001857 0.001874 0.001874 -
Aug 26, 2023 0.001880 0.001893 0.001868 0.001874 0.001874 -
Aug 25, 2023 0.001911 0.001916 0.001860 0.001880 0.001880 -
Aug 24, 2023 0.001997 0.002002 0.001906 0.001911 0.001911 -
Aug 23, 2023 0.001981 0.002011 0.001940 0.001997 0.001997 -
Aug 22, 2023 0.001920 0.002090 0.001892 0.001982 0.001982 -
Aug 21, 2023 0.001880 0.001929 0.001835 0.001920 0.001920 -
Aug 20, 2023 0.001883 0.001894 0.001870 0.001880 0.001880 -
Aug 19, 2023 0.001890 0.001931 0.001875 0.001883 0.001883 -
Aug 18, 2023 0.001869 0.001908 0.001830 0.001890 0.001890 -
Aug 17, 2023 0.002057 0.002114 0.001777 0.001869 0.001869 -
Aug 16, 2023 0.001995 0.002148 0.001962 0.002057 0.002057 -
Aug 15, 2023 0.002215 0.002220 0.001990 0.001995 0.001995 -
Aug 14, 2023 0.002287 0.002299 0.002187 0.002215 0.002215 -
Aug 13, 2023 0.002414 0.002436 0.002282 0.002287 0.002287 -
Aug 12, 2023 0.002509 0.002518 0.002400 0.002415 0.002415 -
Aug 11, 2023 0.002826 0.002844 0.002396 0.002509 0.002509 -
Aug 10, 2023 0.002450 0.002834 0.002411 0.002826 0.002826 -
Aug 9, 2023 0.002559 0.003282 0.002379 0.002450 0.002450 -
Aug 8, 2023 0.002588 0.002963 0.002538 0.002559 0.002559 -
Aug 7, 2023 0.002379 0.002601 0.002361 0.002588 0.002588 -
Aug 6, 2023 0.002668 0.002723 0.002377 0.002379 0.002379 -
Aug 5, 2023 0.002562 0.002749 0.002316 0.002668 0.002668 -
Aug 4, 2023 0.001660 0.002563 0.001649 0.002562 0.002562 -
Aug 3, 2023 0.001677 0.001683 0.001660 0.001660 0.001660 -
Aug 2, 2023 0.001716 0.001726 0.001668 0.001677 0.001677 -
Aug 1, 2023 0.001710 0.001716 0.001681 0.001716 0.001716 -
Jul 31, 2023 0.001721 0.001740 0.001707 0.001710 0.001710 -
Jul 30, 2023 0.001773 0.001773 0.001712 0.001721 0.001721 -
Jul 29, 2023 0.001761 0.001778 0.001759 0.001773 0.001773 -
Jul 28, 2023 0.001742 0.001768 0.001736 0.001761 0.001761 -
Jul 27, 2023 0.001733 0.001765 0.001730 0.001742 0.001742 -
Jul 26, 2023 0.001743 0.001751 0.001710 0.001733 0.001733 -
Jul 25, 2023 0.001722 0.001751 0.001715 0.001742 0.001742 -
Jul 24, 2023 0.001782 0.001783 0.001715 0.001722 0.001722 -
Jul 23, 2023 0.001769 0.001795 0.001768 0.001782 0.001782 -
Jul 22, 2023 0.001802 0.001805 0.001762 0.001769 0.001769 -
Jul 21, 2023 0.001835 0.001852 0.001795 0.001802 0.001802 -
Jul 20, 2023 0.001753 0.001875 0.001748 0.001835 0.001835 -
Jul 19, 2023 0.001756 0.001780 0.001744 0.001753 0.001753 -
Jul 18, 2023 0.001791 0.001794 0.001747 0.001756 0.001756 -
Jul 17, 2023 0.001763 0.001792 0.001748 0.001791 0.001791 -
Jul 16, 2023 0.001805 0.001815 0.001763 0.001763 0.001763 -
Jul 15, 2023 0.001838 0.001842 0.001805 0.001805 0.001805 -
Jul 14, 2023 0.001879 0.001914 0.001813 0.001838 0.001838 -
Jul 13, 2023 0.001776 0.001895 0.001766 0.001879 0.001879 -
Jul 12, 2023 0.001800 0.001811 0.001769 0.001776 0.001776 -
Jul 11, 2023 0.001792 0.001826 0.001762 0.001801 0.001801 -
Jul 10, 2023 0.001793 0.001814 0.001762 0.001792 0.001792 -
Jul 9, 2023 0.001796 0.001813 0.001791 0.001793 0.001793 -
Jul 8, 2023 0.001789 0.001801 0.001773 0.001796 0.001796 -
Jul 7, 2023 0.001760 0.001789 0.001744 0.001789 0.001789 -
Jul 6, 2023 0.001798 0.001845 0.001760 0.001760 0.001760 -
Jul 5, 2023 0.001851 0.001860 0.001798 0.001798 0.001798 -
Jul 4, 2023 0.001850 0.001882 0.001837 0.001851 0.001851 -
Jul 3, 2023 0.001810 0.001868 0.001802 0.001850 0.001850 -
Jul 2, 2023 0.001799 0.001820 0.001773 0.001810 0.001810 -
Jul 1, 2023 0.001784 0.001800 0.001770 0.001799 0.001799 -
Jun 30, 2023 0.001722 0.001794 0.001710 0.001784 0.001784 -
Jun 29, 2023 0.001705 0.001748 0.001705 0.001722 0.001722 -
Jun 28, 2023 0.001794 0.001795 0.001696 0.001705 0.001705 -
Jun 27, 2023 0.001764 0.001805 0.001763 0.001794 0.001794 -
Jun 26, 2023 0.001817 0.001817 0.001760 0.001764 0.001764 -
Jun 25, 2023 0.001783 0.001851 0.001779 0.001817 0.001817 -
Jun 24, 2023 0.001796 0.001813 0.001777 0.001783 0.001783 -
Jun 23, 2023 0.001750 0.001819 0.001745 0.001796 0.001796 -
Jun 22, 2023 0.001759 0.001802 0.001748 0.001750 0.001750 -
Jun 21, 2023 0.001689 0.001765 0.001686 0.001759 0.001759 -
Jun 20, 2023 0.001640 0.001690 0.001613 0.001689 0.001689 -
Jun 19, 2023 0.001621 0.001641 0.001608 0.001640 0.001640 -
Jun 18, 2023 0.001659 0.001659 0.001617 0.001621 0.001621 -
Jun 17, 2023 0.001634 0.001670 0.001632 0.001659 0.001659 -
Jun 16, 2023 0.001610 0.001646 0.001590 0.001634 0.001634 -
Jun 15, 2023 0.001586 0.001618 0.001574 0.001610 0.001610 -
Jun 14, 2023 0.001629 0.001656 0.001582 0.001586 0.001586 -
Jun 13, 2023 0.001633 0.001663 0.001623 0.001629 0.001629 -
Jun 12, 2023 0.001639 0.001640 0.001607 0.001633 0.001633 -
Jun 11, 2023 0.001652 0.001673 0.001630 0.001639 0.001639 152
Jun 10, 2023 0.001765 0.001770 0.001580 0.001652 0.001652 153
Jun 9, 2023 0.004347 0.004348 0.000830 0.001765 0.001765 1,309
Jun 8, 2023 0.004314 0.004365 0.004290 0.004347 0.004347 135
Jun 7, 2023 0.004507 0.004515 0.004306 0.004315 0.004315 135
Jun 6, 2023 0.004359 0.004537 0.004341 0.004507 0.004507 140
Jun 5, 2023 0.004598 0.004600 0.004341 0.004360 0.004360 137
Jun 4, 2023 0.006215 0.006292 0.004592 0.004598 0.004598 143
Jun 3, 2023 0.006284 0.006291 0.006192 0.006215 0.006215 155
Jun 2, 2023 0.006196 0.006295 0.006169 0.006284 0.006284 156
Jun 1, 2023 0.006200 0.006244 0.006153 0.006196 0.006196 154
May 31, 2023 0.006328 0.006347 0.006148 0.006199 0.006199 155
May 30, 2023 0.006273 0.006376 0.006248 0.006328 0.006328 158
May 29, 2023 0.006374 0.006422 0.006238 0.006274 0.006274 157
May 28, 2023 0.006191 0.006385 0.006169 0.006374 0.006374 159
May 27, 2023 0.006137 0.006208 0.006120 0.006191 0.006191 154
May 26, 2023 0.006085 0.006170 0.006062 0.006138 0.006138 153
May 25, 2023 0.006056 0.006103 0.005965 0.006085 0.006085 151
May 24, 2023 0.006258 0.006263 0.005958 0.006057 0.006057 152
May 23, 2023 0.006202 0.006350 0.006196 0.006259 0.006259 156
May 22, 2023 0.006207 0.006232 0.006143 0.006201 0.006201 155
May 21, 2023 0.006339 0.006360 0.006188 0.006208 0.006208 155
May 20, 2023 0.004546 0.006370 0.004527 0.006339 0.006339 158
May 19, 2023 0.004538 0.004597 0.004528 0.004546 0.004546 43
May 18, 2023 0.004601 0.004623 0.004484 0.004537 0.004537 43
May 17, 2023 0.004552 0.004620 0.004485 0.004601 0.004601 44
May 16, 2023 0.004538 0.004578 0.004496 0.004550 0.004550 43
May 15, 2023 0.004513 0.004611 0.004481 0.004538 0.004538 43
May 14, 2023 0.004496 0.004547 0.004447 0.004513 0.004513 43
May 13, 2023 0.004095 0.004514 0.004056 0.004496 0.004496 43
May 12, 2023 0.004214 0.004263 0.004080 0.004095 0.004095 17
May 11, 2023 0.001027 0.006291 0.001009 0.004214 0.004214 617
May 10, 2023 0.001034 0.001039 0.001001 0.001027 0.001027 45
May 9, 2023 0.000833 0.001045 0.000826 0.001034 0.001034 45
May 8, 2023 0.000867 0.000874 0.000826 0.000833 0.000833 45
May 7, 2023 0.000886 0.000894 0.000867 0.000867 0.000867 47
May 6, 2023 0.000929 0.000937 0.000876 0.000886 0.000886 48
May 5, 2023 0.000902 0.000935 0.000900 0.000929 0.000929 50
May 4, 2023 0.000907 0.000912 0.000896 0.000902 0.000902 49
May 3, 2023 0.000898 0.000912 0.000887 0.000907 0.000907 49
May 2, 2023 0.000879 0.000905 0.000871 0.000898 0.000898 48
May 1, 2023 0.000900 0.000902 0.000868 0.000879 0.000879 47
Apr 30, 2023 0.000920 0.000928 0.000900 0.000900 0.000900 49
Apr 29, 2023 0.000912 0.000925 0.000908 0.000920 0.000920 50
Apr 28, 2023 0.000915 0.000929 0.000903 0.000912 0.000912 49
Apr 27, 2023 0.000918 0.000944 0.000915 0.000915 0.000915 50

Related Tickers

BTC-USD Bitcoin USD
63,120.65
-0.87%
 
ETH-USD Ethereum USD
3,151.51
+1.10%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
BNB-USD BNB USD
590.30
-1.85%
 
SOL-USD Solana USD
138.28
-3.07%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
STETH-USD Lido Staked ETH USD
3,147.86
+0.98%
 
XRP-USD XRP USD
0.52
-0.25%
 
DOGE-USD Dogecoin USD
0.15
-1.26%
 
TON11419-USD Toncoin USD
5.30
-0.37%
 
ADA-USD Cardano USD
0.46
-1.39%
 
SHIB-USD Shiba Inu USD
0.00
-2.14%
 
AVAX-USD Avalanche USD
34.25
-2.20%
 
TRX-USD TRON USD
0.12
+1.10%
 
WTRX-USD Wrapped TRON USD
0.12
+0.90%
 
WBTC-USD Wrapped Bitcoin USD
63,167.27
-1.04%
 
DOT-USD Polkadot USD
6.68
-1.27%
 
BCH-USD Bitcoin Cash USD
476.84
-0.43%
 
LINK-USD Chainlink USD
14.04
-3.47%
 
NEAR-USD NEAR Protocol USD
7.13
+1.62%
 
MATIC-USD Polygon USD
0.70
-0.02%
 
LTC-USD Litecoin USD
84.73
-3.98%
 
ICP-USD Internet Computer USD
13.01
-2.01%
 
LEO-USD UNUS SED LEO USD
5.81
-0.52%
 
DAI-USD Dai USD
1.00
-0.00%
 
UNI7083-USD Uniswap USD
7.73
+1.86%
 
FDUSD-USD First Digital USD USD
1.00
+0.07%
 
ETC-USD Ethereum Classic USD
26.96
-0.51%
 
WHBAR-USD Wrapped HBAR USD
0.11
-3.92%
 
HBAR-USD Hedera USD
0.11
-3.91%
 
APT21794-USD Aptos USD
8.85
+0.38%
 
STX4847-USD Stacks USD
2.55
-3.09%
 
MNT27075-USD Mantle USD
1.07
-2.34%
 
BTCB-USD Bitcoin BEP2 USD
63,133.52
-0.99%
 
CRO-USD Cronos USD
0.13
-1.13%
 
XLM-USD Stellar USD
0.11
+0.35%
 
ATOM-USD Cosmos USD
8.29
+0.75%
 
EZETH-USD Renzo Restaked ETH USD
3,087.20
+0.36%
 
FIL-USD Filecoin USD
5.81
-2.83%
 
OKB-USD OKB USD
52.41
-0.21%
 
IMX10603-USD Immutable USD
2.12
+3.97%
 
RNDR-USD Render USD
7.97
-2.86%
 
PEPE24478-USD Pepe USD
0.00
-6.44%
 
WBETH-USD Wrapped Beacon ETH USD
3,266.13
+1.03%
 
VET-USD VeChain USD
0.04
-0.19%
 
ARB11841-USD Arbitrum USD
1.05
-1.32%
 
TAO22974-USD Bittensor USD
416.41
-4.38%
 
WIF-USD dogwifhat USD
2.76
-5.69%
 
MKR-USD Maker USD
2,931.68
+2.76%
 
KAS-USD Kaspa USD
0.11
-6.19%
 
WEETH-USD Wrapped eETH USD
3,264.97
+0.90%
 
GRT6719-USD The Graph USD
0.26
+1.93%
 
OP-USD Optimism USD
2.33
-0.26%
 
INJ-USD Injective USD
25.47
-0.73%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
THETA-USD Theta Network USD
2.25
-7.46%
 
XMR-USD Monero USD
121.22
-0.29%
 
AR-USD Arweave USD
32.43
+0.68%
 
CORE23254-USD Core USD
2.24
+1.01%
 
FTM-USD Fantom USD
0.70
-4.78%
 
TIA22861-USD Celestia USD
10.15
-2.21%
 
FET-USD Fetch.ai USD
2.13
-3.11%
 
RETH-USD Rocket Pool ETH USD
3,451.57
-0.51%
 
LDO-USD Lido DAO USD
1.96
-0.14%
 
RUNE-USD THORChain USD
5.05
-6.19%
 
BONK-USD Bonk USD
0.00
+2.18%
 
FLOKI-USD FLOKI USD
0.00
-4.87%
 
BGB-USD Bitget Token USD
1.17
-0.68%
 
ALGO-USD Algorand USD
0.20
+1.06%
 
SEI-USD Sei USD
0.58
-3.22%
 
SUI20947-USD Sui USD
1.21
+2.81%
 
ZBU-USD Zeebu USD
4.73
+0.90%
 
BEAM28298-USD Beam USD
0.03
-2.19%
 
GALA-USD Gala USD
0.04
-2.56%
 
JUP29210-USD Jupiter USD
0.99
-1.54%
 
FLOW-USD Flow USD
0.89
-1.96%
 
AAVE-USD Aave USD
89.43
-0.29%
 
BSV-USD Bitcoin SV USD
65.76
+0.29%
 
PENDLE-USD Pendle USD
5.39
-1.87%
 
BTT-USD BitTorrent(New) USD
0.00
+0.43%
 
NEO-USD Neo USD
17.69
-3.66%
 
QNT-USD Quant USD
102.97
-4.00%
 
FLR-USD Flare USD
0.03
-0.74%
 
ENA-USD Ethena USD
0.81
-1.10%
 
AGIX-USD SingularityNET USD
0.88
-1.89%
 
EGLD-USD MultiversX USD
41.44
-1.82%
 
ONDO-USD Ondo USD
0.77
-2.21%
 
W-USD Wormhole USD
0.59
+0.30%
 
AXS-USD Axie Infinity USD
7.31
+1.24%
 
AKT-USD Akash Network USD
4.37
-5.84%
 
SAND-USD The Sandbox USD
0.45
-0.78%
 
XEC-USD eCash USD
0.00
-1.99%
 
CHZ-USD Chiliz USD
0.11
-3.78%
 
DYDX-USD dYdX (Native) USD
2.14
-0.24%
 
XTZ-USD Tezos USD
1.01
+0.36%
 
KCS-USD KuCoin Token USD
10.01
-0.68%
 
VBNB-USD Venus BNB USD
11.29
-15.62%
 
WLD-USD Worldcoin USD
4.80
+2.43%
 
SNX-USD Synthetix USD
2.85
-1.50%
 
MINA-USD Mina USD
0.85
+2.44%