CCC - CoinMarketCap USD

Astar USD Price (ASTR-USD)

0.03
-0.00
(-4.41%)
As of 2:02:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.0310250.0315720.0307260.0311200.03112013,480,149
May 10, 20250.0314560.0331460.0312920.0329700.03297013,132,718
May 9, 20250.0299440.0315670.0299430.0314550.03145516,118,685
May 8, 20250.0267380.0300340.0267320.0299450.02994511,849,092
May 7, 20250.0266340.0268910.0261450.0267380.0267387,883,049
May 6, 20250.0272300.0273400.0257970.0266340.0266346,871,168
May 5, 20250.0270390.0275300.0267790.0272300.0272305,875,861
May 4, 20250.0275880.0277200.0267800.0270390.0270395,193,168
May 3, 20250.0292710.0292920.0275180.0275880.0275885,253,847
May 2, 20250.0293410.0298180.0289160.0292710.0292715,894,525
May 1, 20250.0289330.0298050.0288880.0293410.0293416,195,437
Apr 30, 20250.0289740.0294220.0279430.0289320.0289328,337,440
Apr 29, 20250.0291240.0298360.0287130.0289740.0289749,609,078
Apr 28, 20250.0288160.0294680.0281750.0291240.0291249,540,181
Apr 27, 20250.0299190.0303370.0287260.0288150.0288156,022,812
Apr 26, 20250.0294800.0303340.0293620.0299180.0299187,323,832
Apr 25, 20250.0291730.0298980.0287090.0294790.0294798,496,314
Apr 24, 20250.0287510.0291900.0277930.0291730.02917310,149,812
Apr 23, 20250.0287520.0290430.0279510.0287510.02875112,871,854
Apr 22, 20250.0268850.0288100.0263050.0287520.02875212,908,557
Apr 21, 20250.0272720.0278220.0267200.0268850.0268858,249,160
Apr 20, 20250.0272970.0277150.0268810.0272720.0272725,979,604
Apr 19, 20250.0263290.0273390.0263250.0272960.0272966,481,087
Apr 18, 20250.0253470.0267420.0251610.0263290.0263296,321,889
Apr 17, 20250.0252330.0258580.0247580.0253470.0253478,212,911
Apr 16, 20250.0256680.0260550.0249260.0252330.02523310,915,404
Apr 15, 20250.0262750.0270750.0256570.0256680.02566810,313,196
Apr 14, 20250.0258990.0267740.0251810.0262750.02627513,157,961
Apr 13, 20250.0266440.0273280.0256600.0258990.02589912,427,339
Apr 12, 20250.0253330.0270190.0252740.0266440.02664414,365,099
Apr 11, 20250.0241430.0255840.0241280.0253330.0253339,583,330
Apr 10, 20250.0252850.0254660.0238470.0241430.02414311,156,773
Apr 9, 20250.0224250.0253420.0213450.0252850.02528521,079,550
Apr 8, 20250.0233970.0240110.0221580.0224250.0224259,351,781
Apr 7, 20250.0231680.0241890.0210130.0233970.02339721,156,188
Apr 6, 20250.0264540.0267120.0228780.0231680.02316811,316,376
Apr 5, 20250.0267650.0269840.0261260.0264540.0264543,242,018
Apr 4, 20250.0264260.0270460.0258120.0267650.02676510,887,173
Apr 3, 20250.0269610.0277190.0252500.0264260.02642620,012,098
Apr 2, 20250.0293110.0293510.0267240.0269610.02696114,542,434
Apr 1, 20250.0291910.0301700.0291570.0293110.0293116,138,750
Mar 31, 20250.0298380.0299320.0286620.0291910.0291917,626,811
Mar 30, 20250.0300540.0307240.0296550.0298380.0298384,760,464
Mar 29, 20250.0316270.0318360.0298660.0300550.0300557,814,591
Mar 28, 20250.0338020.0338020.0311680.0316270.03162710,739,675
Mar 27, 20250.0334320.0343570.0333380.0338020.0338026,065,822
Mar 26, 20250.0346680.0349570.0332960.0334320.0334327,093,960
Mar 25, 20250.0342070.0349450.0339480.0346680.0346689,174,347
Mar 24, 20250.0326400.0342370.0322720.0342070.0342079,034,910
Mar 23, 20250.0326490.0331050.0321160.0326400.0326406,647,624
Mar 22, 20250.0324300.0333360.0324000.0326440.0326448,191,867
Mar 21, 20250.0321850.0324970.0311820.0324300.0324306,580,805
Mar 20, 20250.0333230.0333380.0320260.0321850.0321858,370,166
Mar 19, 20250.0319050.0333770.0318160.0333230.0333237,281,031
Mar 18, 20250.0320010.0320140.0309780.0319050.0319055,132,783
Mar 17, 20250.0307060.0322550.0307000.0320010.0320015,449,865
Mar 16, 20250.0318730.0319890.0305020.0307060.0307064,095,228
Mar 15, 20250.0311360.0320900.0310580.0318730.0318732,844,333
Mar 14, 20250.0304020.0317100.0303950.0311360.0311366,068,973
Mar 13, 20250.0310870.0312210.0296320.0304020.0304027,122,996
Mar 12, 20250.0301550.0315720.0295030.0310870.03108715,790,865
Mar 11, 20250.0292420.0307030.0273750.0301550.03015518,575,702
Mar 10, 20250.0297750.0322850.0287730.0292390.02923919,617,969
Mar 9, 20250.0326290.0328150.0295640.0297750.0297759,079,627
Mar 8, 20250.0329640.0333360.0321540.0326290.0326295,726,839
Mar 7, 20250.0334870.0341540.0320160.0329640.03296411,090,612
Mar 6, 20250.0345670.0352900.0332620.0334870.03348713,772,170
Mar 5, 20250.0337700.0347480.0332990.0345670.03456718,867,014
Mar 4, 20250.0340780.0342280.0317650.0337700.03377039,903,285
Mar 3, 20250.0398350.0398630.0336980.0340780.03407836,278,807
Mar 2, 20250.0374340.0400420.0368420.0398350.03983535,914,976
Mar 1, 20250.0379320.0382330.0364370.0374340.03743419,186,791
Feb 28, 20250.0388250.0389600.0352910.0379320.03793245,823,380
Feb 27, 20250.0391000.0403160.0377320.0388250.03882526,828,597
Feb 26, 20250.0385350.0412270.0376600.0391000.03910044,244,289
Feb 25, 20250.0384040.0392090.0361440.0385350.03853557,755,706
Feb 24, 20250.0433280.0435290.0381280.0384040.03840435,932,670
Feb 23, 20250.0455420.0456700.0425360.0433280.04332823,774,148
Feb 22, 20250.0431930.0461490.0421240.0455420.04554225,153,407
Feb 21, 20250.0419530.0476160.0414320.0431930.04319384,420,749
Feb 20, 20250.0396440.0419860.0396030.0419530.04195314,430,262
Feb 19, 20250.0381090.0398420.0377090.0396440.03964413,662,458
Feb 18, 20250.0396270.0397090.0368480.0381090.03810920,276,208
Feb 17, 20250.0399190.0412090.0392730.0396270.03962715,927,886
Feb 16, 20250.0396130.0404660.0388910.0399190.03991911,750,569
Feb 15, 20250.0405260.0408460.0393100.0396130.0396139,643,621
Feb 14, 20250.0405390.0411860.0401670.0405260.04052615,978,682
Feb 13, 20250.0414230.0419280.0397830.0405390.04053918,761,847
Feb 12, 20250.0393620.0417330.0383980.0414230.04142323,595,115
Feb 11, 20250.0404360.0415460.0388540.0393620.03936215,161,883
Feb 10, 20250.0392610.0407730.0380610.0404360.04043620,490,157
Feb 9, 20250.0395850.0404840.0376200.0392610.03926113,372,734
Feb 8, 20250.0377570.0397380.0372230.0395850.03958514,920,878
Feb 7, 20250.0369770.0401530.0368760.0377570.03775728,844,426
Feb 6, 20250.0390410.0398590.0367340.0369770.03697728,316,597
Feb 5, 20250.0391320.0410080.0385460.0390410.03904127,669,585
Feb 4, 20250.0415120.0421530.0379690.0391320.03913261,059,556
Feb 3, 20250.0412190.0420530.0328000.0415120.041512109,955,083
Feb 2, 20250.0468410.0476890.0400640.0412190.04121965,454,503
Feb 1, 20250.0502890.0511320.0465210.0468410.04684118,124,563
Jan 31, 20250.0495850.0518990.0490430.0502900.05029021,852,988
Jan 30, 20250.0487030.0509580.0481690.0495850.04958513,597,170
Jan 29, 20250.0476550.0499310.0469350.0487000.04870029,400,424
Jan 28, 20250.0499840.0506330.0473260.0476550.04765517,255,459
Jan 27, 20250.0520750.0521520.0480610.0499840.04998439,381,973
Jan 26, 20250.0531060.0540650.0519840.0520750.0520759,463,494
Jan 25, 20250.0526270.0535940.0520600.0531060.05310612,135,432
Jan 24, 20250.0531460.0550830.0516330.0526260.05262624,195,164
Jan 23, 20250.0533910.0543080.0519990.0531460.05314629,248,894
Jan 22, 20250.0551600.0554770.0533800.0533920.05339215,589,689
Jan 21, 20250.0537820.0563760.0519220.0551600.05516041,028,920
Jan 20, 20250.0534110.0581030.0523330.0537820.05378268,079,876
Jan 19, 20250.0590900.0601400.0529230.0534110.05341152,971,091
Jan 18, 20250.0635050.0638660.0579400.0590900.05909031,684,591
Jan 17, 20250.0611570.0639520.0611540.0635050.06350520,251,628
Jan 16, 20250.0635030.0635060.0603490.0611570.06115734,970,780
Jan 15, 20250.0598540.0643510.0580090.0635020.06350229,476,623
Jan 14, 20250.0575710.0600620.0568750.0598540.05985419,184,379
Jan 13, 20250.0594560.0608080.0541680.0575710.05757130,721,259
Jan 12, 20250.0613370.0621730.0589910.0594560.05945611,290,334
Jan 11, 20250.0620620.0624830.0601700.0613370.06133712,119,108
Jan 10, 20250.0597600.0626310.0591240.0620620.06206227,927,739
Jan 9, 20250.0607880.0616020.0585810.0597610.05976135,326,168
Jan 8, 20250.0609510.0614100.0582690.0607880.06078833,576,420
Jan 7, 20250.0676920.0677410.0606340.0609510.06095127,077,808
Jan 6, 20250.0661160.0689920.0650970.0676920.06769218,476,534
Jan 5, 20250.0658520.0663480.0646170.0661160.06611616,517,408
Jan 4, 20250.0646380.0677930.0640900.0658520.06585228,976,399
Jan 3, 20250.0618830.0647550.0609840.0646380.06463814,945,165
Jan 2, 20250.0607790.0627530.0607530.0618830.06188317,919,542
Jan 1, 20250.0591280.0611860.0577870.0607790.06077914,687,228
Dec 31, 20240.0606330.0612080.0588840.0591280.05912820,437,362
Dec 30, 20240.0619040.0633720.0592810.0606330.06063326,238,506
Dec 29, 20240.0644050.0653160.0610660.0619040.06190418,124,654
Dec 28, 20240.0620150.0663970.0620150.0644050.06440531,060,230
Dec 27, 20240.0596440.0636090.0596050.0620150.06201529,260,065
Dec 26, 20240.0640530.0647750.0589870.0596440.05964424,278,055
Dec 25, 20240.0644450.0656760.0631500.0640530.06405324,184,304
Dec 24, 20240.0630980.0654240.0617650.0644450.06444524,737,078
Dec 23, 20240.0599670.0640620.0585250.0630980.06309835,704,963
Dec 22, 20240.0593370.0617040.0584450.0599670.05996728,157,523
Dec 21, 20240.0619480.0657530.0583970.0593370.05933741,441,379
Dec 20, 20240.0585120.0626570.0529430.0619480.06194864,149,553
Dec 19, 20240.0645570.0653690.0571460.0585120.05851267,172,081
Dec 18, 20240.0685480.0694810.0633810.0645570.06455754,674,090
Dec 17, 20240.0729570.0729630.0678280.0685490.06854935,920,851
Dec 16, 20240.0762380.0783840.0714680.0729570.07295741,889,634
Dec 15, 20240.0735000.0778240.0707990.0762380.07623836,198,122
Dec 14, 20240.0755720.0803370.0714860.0735000.07350063,553,725
Dec 13, 20240.0757740.0763600.0738900.0745780.07457839,226,204
Dec 12, 20240.0749440.0788030.0747420.0757740.07577455,338,877
Dec 11, 20240.0697250.0754400.0666530.0749440.07494447,429,464
Dec 10, 20240.0726720.0734780.0641610.0697250.06972597,985,360
Dec 9, 20240.0884770.0884940.0662860.0726720.07267295,582,415
Dec 8, 20240.0888900.0891800.0850280.0880830.08808328,643,004
Dec 7, 20240.0910640.0911740.0879210.0887210.08872141,284,097
Dec 6, 20240.0869250.0923610.0854210.0910640.09106473,457,774
Dec 5, 20240.0916130.0923000.0850000.0871190.08711998,122,607
Dec 4, 20240.0894070.0946790.0860140.0916130.091613120,480,742
Dec 3, 20240.0811760.0894480.0770360.0894070.089407168,459,948
Dec 2, 20240.0827640.0847090.0760530.0811760.08117691,913,283
Dec 1, 20240.0837760.0860820.0799820.0828010.08280171,138,269
Nov 30, 20240.0810670.0846890.0787160.0837760.08377658,647,866
Nov 29, 20240.0797270.0811370.0766950.0810670.08106750,409,100
Nov 28, 20240.0816050.0829420.0777500.0797270.07972744,351,953
Nov 27, 20240.0786120.0822060.0765380.0816050.08160543,730,041
Nov 26, 20240.0763880.0818590.0737240.0786120.07861272,306,729
Nov 25, 20240.0775010.0810020.0747350.0763880.07638866,112,301
Nov 24, 20240.0765760.0836040.0710590.0775020.077502115,013,933
Nov 23, 20240.0685740.0787730.0674610.0765760.076576106,663,375
Nov 22, 20240.0658320.0686070.0641410.0685740.06857449,779,634
Nov 21, 20240.0635700.0673840.0614650.0658320.06583245,574,241
Nov 20, 20240.0659800.0702770.0626580.0635700.06357083,282,628
Nov 19, 20240.0681280.0718040.0642130.0659800.06598047,826,769
Nov 18, 20240.0627970.0701690.0627200.0681280.06812857,657,110
Nov 17, 20240.0643340.0699240.0610300.0627970.06279775,735,819
Nov 16, 20240.0592670.0643830.0589920.0643340.06433425,115,114
Nov 15, 20240.0562340.0594990.0549000.0594920.05949226,747,631
Nov 14, 20240.0587960.0599650.0555830.0562340.05623434,904,437
Nov 13, 20240.0611640.0632950.0565440.0587960.05879663,930,207
Nov 12, 20240.0641800.0650990.0578190.0616430.06164372,782,592
Nov 11, 20240.0613790.0640260.0598550.0628720.06287246,934,870
Nov 10, 20240.0597660.0637000.0585000.0613790.06137945,148,937
Nov 9, 20240.0562380.0599280.0561230.0597660.05976626,580,305
Nov 8, 20240.0563630.0569670.0546650.0560330.05603317,505,387
Nov 7, 20240.0561190.0576200.0550470.0560240.05602417,002,207
Nov 6, 20240.0523760.0567550.0523680.0564210.05642150,378,662
Nov 5, 20240.0494400.0531540.0494270.0523760.05237615,693,179
Nov 4, 20240.0510340.0515380.0488300.0494400.04944021,811,779
Nov 3, 20240.0522260.0524060.0493070.0511090.05110920,440,301
Nov 2, 20240.0528150.0536260.0516020.0522260.0522269,179,374
Nov 1, 20240.0532760.0544260.0522720.0528150.05281520,488,971
Oct 31, 20240.0559380.0560100.0526470.0532760.05327613,293,028
Oct 30, 20240.0564720.0566160.0552330.0559380.05593813,087,511
Oct 29, 20240.0552850.0574070.0552170.0564720.05647218,019,519
Oct 28, 20240.0552430.0556290.0532430.0552850.05528520,200,623
Oct 27, 20240.0548390.0555630.0544530.0552430.0552437,755,254
Oct 26, 20240.0541030.0553230.0532530.0548390.05483912,968,880
Oct 25, 20240.0588060.0588520.0529200.0541030.05410320,207,097
Oct 24, 20240.0584830.0593590.0576020.0587650.05876510,551,524
Oct 23, 20240.0605550.0606250.0570220.0581140.05811410,699,268
Oct 22, 20240.0605220.0614230.0596120.0605550.06055511,937,165
Oct 21, 20240.0630820.0634060.0599230.0605220.06052213,652,425
Oct 20, 20240.0605350.0631780.0596710.0631420.06314211,163,213
Oct 19, 20240.0598800.0615260.0598730.0605350.0605357,453,818
Oct 18, 20240.0581610.0598990.0580670.0598800.0598807,251,712
Oct 17, 20240.0602300.0602440.0575350.0581610.05816110,945,359
Oct 16, 20240.0624130.0625290.0596880.0602300.06023016,696,123
Oct 15, 20240.0628290.0632600.0602160.0618470.06184726,233,105
Oct 14, 20240.0594230.0632780.0590280.0628290.06282919,130,292
Oct 13, 20240.0600550.0602610.0583470.0594230.0594237,244,457
Oct 12, 20240.0591470.0605640.0587250.0600550.0600558,597,867
Oct 11, 20240.0575780.0596540.0571420.0591470.05914712,217,705
Oct 10, 20240.0574050.0584450.0561870.0575780.05757814,371,937
Oct 9, 20240.0596530.0606370.0567800.0573680.05736816,506,898
Oct 8, 20240.0595880.0614100.0592360.0597660.05976626,096,286
Oct 7, 20240.0617110.0628910.0595630.0595880.05958822,171,076
Oct 6, 20240.0607180.0621040.0597720.0617110.06171111,687,892
Oct 5, 20240.0611900.0624030.0599610.0607180.06071810,094,623
Oct 4, 20240.0594770.0615610.0589520.0611900.06119020,147,456
Oct 3, 20240.0605140.0622730.0578900.0593320.05933227,320,523
Oct 2, 20240.0622700.0655440.0599120.0605140.06051431,440,951
Oct 1, 20240.0676190.0689850.0616060.0622700.06227029,299,312
Sep 30, 20240.0709060.0710590.0664930.0676190.06761918,242,428
Sep 29, 20240.0706900.0723490.0688590.0709060.07090612,464,235
Sep 28, 20240.0725300.0734110.0698750.0706900.07069012,343,894
Sep 27, 20240.0715720.0726870.0704260.0725300.07253017,410,840
Sep 26, 20240.0669010.0715720.0662240.0715720.07157226,200,611
Sep 25, 20240.0689050.0710000.0664340.0669010.06690127,724,853
Sep 24, 20240.0667510.0696730.0654250.0689050.06890525,257,936
Sep 23, 20240.0659570.0676400.0648860.0667510.06675121,607,291
Sep 22, 20240.0696740.0701670.0637590.0659570.06595719,360,584
Sep 21, 20240.0663860.0697190.0660680.0696740.06967416,318,763
Sep 20, 20240.0644450.0668480.0633580.0663860.06638620,106,776
Sep 19, 20240.0633350.0656210.0629320.0644450.06444526,666,693
Sep 18, 20240.0627570.0637050.0581730.0633350.06333530,023,485
Sep 17, 20240.0586890.0632210.0577220.0627570.06275731,558,690
Sep 16, 20240.0586570.0594420.0575480.0586890.05868916,775,174
Sep 15, 20240.0612370.0622810.0584250.0586570.05865717,137,636
Sep 14, 20240.0600440.0614490.0592060.0612370.06123714,700,712
Sep 13, 20240.0591420.0600800.0575090.0600440.06004422,598,172
Sep 12, 20240.0569710.0591490.0566650.0591420.05914218,894,296
Sep 11, 20240.0566630.0572610.0539760.0569710.05697126,130,520
Sep 10, 20240.0548250.0575260.0539330.0566630.05666320,018,892
Sep 9, 20240.0525370.0554040.0523210.0548250.05482522,089,621
Sep 8, 20240.0516300.0532010.0508460.0525370.05253715,156,536
Sep 7, 20240.0510780.0526900.0506830.0516300.05163017,010,977
Sep 6, 20240.0524210.0539460.0494470.0510780.05107853,034,670
Sep 5, 20240.0571310.0575160.0520830.0524210.05242139,152,105
Sep 4, 20240.0575020.0599150.0551650.0571310.05713147,174,522
Sep 3, 20240.0615770.0630500.0575020.0575020.05750228,953,871
Sep 2, 20240.0591630.0616200.0586190.0615770.06157730,685,914
Sep 1, 20240.0623490.0623520.0589720.0591630.05916324,131,311
Aug 31, 20240.0639330.0640610.0618770.0623490.06234913,952,351
Aug 30, 20240.0640790.0648000.0610160.0639330.06393335,944,700
Aug 29, 20240.0658420.0677010.0635210.0640790.06407933,130,303
Aug 28, 20240.0706620.0706620.0638360.0658420.06584275,422,961
Aug 27, 20240.0713680.0758690.0702070.0706620.07066266,142,838
Aug 26, 20240.0759460.0767560.0712660.0713680.07136839,404,584
Aug 25, 20240.0792350.0802280.0738030.0759460.07594655,413,330
Aug 24, 20240.0751510.0811040.0735080.0792350.07923564,595,337
Aug 23, 20240.0714480.0771990.0702390.0751510.07515183,567,647
Aug 22, 20240.0677610.0718330.0674790.0714480.07144849,912,890
Aug 21, 20240.0617370.0702300.0611780.0677610.06776160,536,695
Aug 20, 20240.0612590.0628880.0607040.0617740.06177422,404,081
Aug 19, 20240.0592040.0610990.0582600.0609310.06093124,205,347
Aug 18, 20240.0611620.0612160.0591750.0592040.05920419,546,409
Aug 17, 20240.0593440.0624820.0590050.0611620.06116226,934,336
Aug 16, 20240.0597450.0606550.0573390.0593440.05934431,354,003
Aug 15, 20240.0593350.0615830.0583500.0597450.05974535,418,204
Aug 14, 20240.0608280.0611470.0583580.0593350.05933522,385,260
Aug 13, 20240.0601870.0614120.0578440.0608280.06082821,617,808
Aug 12, 20240.0581110.0609070.0564560.0601870.06018732,768,469
Aug 11, 20240.0600050.0656710.0580780.0581110.05811156,915,751
Aug 10, 20240.0584730.0606530.0577670.0600050.06000514,251,621
Aug 9, 20240.0589660.0598720.0568730.0584730.05847324,097,214
Aug 8, 20240.0525080.0591480.0518490.0589660.05896645,965,231
Aug 7, 20240.0539790.0564910.0522800.0525080.05250845,243,368
Aug 6, 20240.0529970.0561580.0528980.0539790.05397952,090,214
Aug 5, 20240.0556160.0559360.0464600.0529980.052998214,336,294
Aug 4, 20240.0596960.0598730.0541430.0556160.05561642,177,679
Aug 3, 20240.0627310.0634600.0579430.0596960.05969632,669,097
Aug 2, 20240.0697330.0703290.0618730.0627310.06273147,492,683
Aug 1, 20240.0702470.0707790.0654430.0697330.06973339,286,440
Jul 31, 20240.0712740.0728350.0701970.0702470.07024720,951,635
Jul 30, 20240.0737310.0755160.0701820.0712740.07127422,196,286
Jul 29, 20240.0734070.0768160.0734050.0737310.07373121,988,276
Jul 28, 20240.0756270.0756410.0729500.0734070.07340713,879,242
Jul 27, 20240.0751590.0769060.0739480.0756270.07562721,925,795
Jul 26, 20240.0720040.0753540.0720040.0751590.07515916,938,748
Jul 25, 20240.0720010.0722450.0692370.0720040.07200433,108,632
Jul 24, 20240.0731000.0760640.0714000.0720010.07200127,139,431
Jul 23, 20240.0761650.0775730.0721860.0730980.07309833,502,764
Jul 22, 20240.0812280.0813740.0758950.0761650.076165147,844,949
Jul 21, 20240.0811920.0819690.0769150.0812280.08122830,100,569
Jul 20, 20240.0815240.0817100.0796530.0811920.08119219,385,063
Jul 19, 20240.0805150.0821970.0780940.0815240.08152429,482,989
Jul 18, 20240.0799910.0833840.0790400.0805030.08050336,058,695
Jul 17, 20240.0809640.0824130.0795190.0800040.08000433,386,218
Jul 16, 20240.0771770.0825660.0726700.0809800.08098057,593,933
Jul 15, 20240.0747710.0772090.0744540.0771830.07718336,485,075
Jul 14, 20240.0761070.0782000.0730890.0747610.07476142,803,590
Jul 13, 20240.0672240.0769320.0665690.0760790.07607946,795,105
Jul 12, 20240.0651800.0675690.0637060.0672200.06722022,588,066
Jul 11, 20240.0648390.0683140.0640250.0651850.06518532,402,447
Jul 10, 20240.0646420.0659870.0637380.0648440.06484422,989,712
Jul 9, 20240.0641340.0653880.0635670.0646370.06463724,648,166
Jul 8, 20240.0604710.0660150.0583360.0641380.06413858,807,647
Jul 7, 20240.0654850.0654850.0602020.0604910.06049128,785,970
Jul 6, 20240.0618380.0662530.0610080.0654870.06548733,118,191
Jul 5, 20240.0621800.0631280.0558050.0618480.06184880,912,443
Jul 4, 20240.0712740.0719930.0619160.0622010.06220146,594,298
Jul 3, 20240.0737430.0742800.0686880.0712680.07126833,265,092
Jul 2, 20240.0750590.0791040.0722340.0737440.07374472,089,527
Jul 1, 20240.0683440.0751120.0681730.0750160.07501644,068,557
Jun 30, 20240.0656080.0685340.0650390.0683460.06834613,571,401
Jun 29, 20240.0663940.0676310.0654760.0655970.06559710,288,540
Jun 28, 20240.0682930.0698550.0663800.0663900.06639017,552,162
Jun 27, 20240.0670420.0693070.0648080.0682910.06829118,977,487
Jun 26, 20240.0700670.0705410.0668820.0670420.06704219,400,713
Jun 25, 20240.0673880.0709630.0668670.0700530.07005320,489,035
Jun 24, 20240.0674340.0680220.0643340.0673840.06738433,135,035
Jun 23, 20240.0690040.0705090.0672140.0674320.06743214,215,114
Jun 22, 20240.0687890.0693010.0677890.0690050.06900511,632,397
Jun 21, 20240.0693470.0708110.0679370.0687960.06879624,732,699
Jun 20, 20240.0688980.0720890.0684370.0693480.06934825,359,126
Jun 19, 20240.0674030.0700360.0662950.0688980.06889822,151,166
Jun 18, 20240.0718460.0719690.0639240.0674120.06741254,963,395
Jun 17, 20240.0786370.0797380.0708310.0718590.07185940,603,893
Jun 16, 20240.0798140.0798230.0776440.0786340.07863415,452,670
Jun 15, 20240.0797060.0807150.0793800.0798100.07981012,685,968
Jun 14, 20240.0825040.0837810.0773470.0797280.07972826,376,063
Jun 13, 20240.0858420.0862570.0818160.0825030.08250319,282,020
Jun 12, 20240.0842650.0888700.0823450.0858360.08583625,942,875
Jun 11, 20240.0865990.0875040.0822270.0842720.08427232,638,598
Jun 10, 20240.0874980.0908960.0853950.0866190.08661935,461,247
Jun 9, 20240.0857200.0881330.0846710.0874980.08749815,917,524
Jun 8, 20240.0886340.0912070.0845700.0857200.08572026,625,932
Jun 7, 20240.0952390.0976470.0836700.0886610.08866153,117,699
Jun 6, 20240.0989760.1017960.0947850.0954540.09545441,963,241
Jun 5, 20240.0934800.1029870.0932170.0989760.09897682,038,057
Jun 4, 20240.0861530.0936160.0858450.0934800.09348045,945,904
Jun 3, 20240.0859700.0884500.0853080.0861530.08615313,127,601
Jun 2, 20240.0863140.0876040.0855540.0859690.08596910,297,293
Jun 1, 20240.0857810.0863520.0852960.0863140.0863147,850,957
May 31, 20240.0865760.0870770.0847560.0857810.08578113,967,792
May 30, 20240.0881700.0891780.0858870.0866680.08666816,361,807
May 29, 20240.0901710.0904860.0879830.0883180.08831817,448,098
May 28, 20240.0921610.0922440.0881600.0901710.09017121,900,715
May 27, 20240.0898490.0936320.0891260.0921610.09216116,263,023
May 26, 20240.0925090.0927620.0892610.0898490.08984918,357,034
May 25, 20240.0905740.0925090.0898040.0925090.09250913,726,429
May 24, 20240.0910250.0922700.0868520.0905730.09057319,320,707
May 23, 20240.0925450.0943090.0872420.0910250.09102527,792,122
May 22, 20240.0946780.0948330.0909760.0925450.09254520,011,969
May 21, 20240.0956480.0965810.0937690.0946780.09467824,547,734
May 20, 20240.0878550.0959540.0860120.0956500.09565021,182,745
May 19, 20240.0924460.0930020.0875530.0878550.08785510,858,421
May 18, 20240.0928040.0934550.0911230.0924460.0924469,511,973
May 17, 20240.0889840.0935020.0879030.0928040.09280414,097,971
May 16, 20240.0902440.0909570.0873970.0889840.08898418,164,492
May 15, 20240.0841120.0907310.0837510.0902350.09023520,923,370
May 14, 20240.0878410.0889580.0838640.0841120.08411226,691,953
May 13, 20240.0888910.0898350.0838200.0878410.08784131,348,913
May 12, 20240.0892520.0903850.0882050.0888910.0888918,000,355

Related Tickers

BTC-USD Bitcoin USD
104,085.75
+0.05%
 
ETH-USD Ethereum USD
2,508.80
-0.72%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
XRP-USD XRP USD
2.38
-1.17%
 
BNB-USD BNB USD
651.82
-1.01%
 
SOL-USD Solana USD
174.09
-1.49%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
DOGE-USD Dogecoin USD
0.24
-2.31%
 
ADA-USD Cardano USD
0.81
-1.00%
 
TRX-USD TRON USD
0.27
+0.98%
 
WTRX-USD Wrapped TRON USD
0.27
+0.87%
 
STETH-USD Lido Staked ETH USD
2,507.75
-1.05%
 
SUI20947-USD Sui USD
4.02
-1.12%
 
WBTC-USD Wrapped Bitcoin USD
103,972.01
-0.06%
 
LINK-USD Chainlink USD
16.97
+0.36%
 
WSTETH-USD Lido wstETH USD
3,014.81
-0.96%
 
AVAX-USD Avalanche USD
24.73
-1.66%
 
XLM-USD Stellar USD
0.31
-0.84%
 
SHIB-USD Shiba Inu USD
0.00
-1.38%
 
PI35697-USD Pi USD
1.25
+59.77%
 
HBAR-USD Hedera USD
0.21
-3.31%
 
TON11419-USD Toncoin USD
3.43
-1.40%
 
WETH-USD WETH USD
2,509.07
-1.02%
 
HYPE32196-USD Hyperliquid USD
24.54
-4.94%
 
BCH-USD Bitcoin Cash USD
407.40
-3.80%
 
DOT-USD Polkadot USD
5.07
-0.34%
 
USDS33039-USD USDS USD
1.00
-0.08%
 
LEO-USD UNUS SED LEO USD
8.33
+0.84%
 
LTC-USD Litecoin USD
100.48
-2.88%
 
BTCB-USD Bitcoin BEP2 USD
103,997.66
-0.12%
 
XMR-USD Monero USD
331.16
+1.73%
 
WBETH-USD Wrapped Beacon ETH USD
2,676.13
-0.97%
 
PEPE24478-USD Pepe USD
0.00
+9.15%
 
WEETH-USD Wrapped eETH USD
2,685.19
-0.60%
 
BGB-USD Bitget Token USD
4.91
+0.09%
 
DAI-USD Dai USD
1.00
-0.01%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
104,244.07
+0.01%
 
UNI7083-USD Uniswap USD
6.96
-3.45%
 
TAO22974-USD Bittensor USD
470.18
+2.21%
 
NEAR-USD NEAR Protocol USD
3.13
-4.62%
 
APT21794-USD Aptos USD
5.89
-3.43%
 
OKB-USD OKB USD
55.43
-0.76%
 
AAVE-USD Aave USD
219.47
-1.66%
 
ONDO-USD Ondo USD
1.04
-2.80%
 
KAS-USD Kaspa USD
0.12
+7.70%
 
ICP-USD Internet Computer USD
5.78
+1.13%
 
JITOSOL-USD Jito Staked SOL USD
208.84
-1.55%
 
ETC-USD Ethereum Classic USD
20.01
-1.49%
 
TRUMP35336-USD OFFICIAL TRUMP USD
13.72
-3.09%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
13.74
-3.00%
 
RENDER-USD Render USD
5.25
-2.01%
 
GT-USD GateToken USD
21.96
-1.22%
 
VET-USD VeChain USD
0.03
-1.38%
 
POL28321-USD POL (prev. MATIC) USD
0.26
-4.84%
 
MNT27075-USD Mantle USD
0.79
+1.62%
 
CRO-USD Cronos USD
0.10
-4.45%
 
ENA-USD Ethena USD
0.41
-0.24%
 
ARB11841-USD Arbitrum USD
0.45
-3.98%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.04%
 
FIL-USD Filecoin USD
3.15
-1.88%
 
ATOM-USD Cosmos USD
5.30
+1.24%
 
ALGO-USD Algorand USD
0.24
-3.08%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.05%
 
FET-USD Artificial Superintelligence Alliance USD
0.85
-2.90%
 
TIA-USD Celestia USD
3.20
-1.88%
 
LBTC33652-USD Lombard Staked BTC USD
104,040.56
+0.14%
 
FTN-USD Fasttoken USD
4.36
-0.04%
 
WLD-USD Worldcoin USD
1.28
-2.60%
 
BONK-USD Bonk USD
0.00
-2.59%
 
S32684-USD Sonic (prev. FTM) USD
0.59
-2.92%
 
JUP29210-USD Jupiter USD
0.57
-1.95%
 
JLP-USD Jupiter Perps LP USD
4.58
-0.48%
 
FDUSD-USD First Digital USD USD
1.00
+0.01%
 
STX4847-USD Stacks USD
0.99
-5.02%
 
MKR-USD Maker USD
1,817.75
-1.66%
 
BBTC31369-USD BounceBit BTC USD
104,607.17
+1.52%
 
EOS-USD EOS USD
0.92
-0.61%
 
OP-USD Optimism USD
0.86
-4.75%
 
BNSOL-USD Binance Staked SOL USD
182.69
-1.50%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,603.65
-1.87%
 
KCS-USD KuCoin Token USD
11.30
+0.32%
 
VIRTUAL-USD Virtuals Protocol USD
2.15
+9.59%
 
FARTCOIN-USD Fartcoin USD
1.35
-0.64%
 
SEI-USD Sei USD
0.26
-0.64%
 
WZEDX-USD Wrapped Zedxion USD
0.32
+0.19%
 
INJ-USD Injective USD
13.18
+0.13%
 
IMX10603-USD Immutable USD
0.72
-5.43%
 
WFTM-USD Wrapped Fantom USD
0.59
-3.22%
 
IP-USD Story USD
4.74
-2.43%
 
FLR-USD Flare USD
0.02
-4.98%
 
RETH-USD Rocket Pool ETH USD
2,844.60
-1.57%
 
XDC-USD XDC Network USD
0.08
-3.14%
 
QNT-USD Quant USD
98.04
-0.12%
 
SOLVBTC-USD SolvBTC USD
104,080.93
+0.15%
 
GRT6719-USD The Graph USD
0.12
-1.81%
 
DEXE-USD DeXe USD
13.87
-0.20%
 
CRV-USD Curve DAO Token USD
0.77
-3.16%
 
WBNB-USD Wrapped BNB USD
651.56
-1.04%
 
FLOKI-USD FLOKI USD
0.00
+0.83%