CCC - CoinMarketCap USD
EigenLayer USD Price (EIGEN-USD)
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 8, 2025 | 0.774058 | 1.018697 | 0.774058 | 0.985333 | 0.985333 | 113,771,432 |
May 7, 2025 | 0.794754 | 0.805920 | 0.745631 | 0.774057 | 0.774057 | 35,601,587 |
May 6, 2025 | 0.803298 | 0.809358 | 0.760813 | 0.794854 | 0.794854 | 34,008,214 |
May 5, 2025 | 0.838859 | 0.852560 | 0.801438 | 0.803298 | 0.803298 | 25,948,018 |
May 4, 2025 | 0.873726 | 0.887652 | 0.830378 | 0.838861 | 0.838861 | 33,566,297 |
May 3, 2025 | 0.967685 | 0.968762 | 0.854833 | 0.873726 | 0.873726 | 32,831,629 |
May 2, 2025 | 1.007700 | 1.018403 | 0.957234 | 0.967685 | 0.967685 | 28,257,867 |
May 1, 2025 | 0.929910 | 1.011602 | 0.919374 | 1.007683 | 1.007683 | 37,606,651 |
Apr 30, 2025 | 0.927191 | 0.964475 | 0.894052 | 0.929900 | 0.929900 | 32,909,640 |
Apr 29, 2025 | 0.954288 | 0.978296 | 0.912602 | 0.927190 | 0.927190 | 28,484,626 |
Apr 28, 2025 | 0.910107 | 0.984057 | 0.887562 | 0.954288 | 0.954288 | 36,048,479 |
Apr 27, 2025 | 1.019886 | 1.026911 | 0.909341 | 0.910107 | 0.910107 | 30,212,106 |
Apr 26, 2025 | 0.975587 | 1.032062 | 0.975465 | 1.019886 | 1.019886 | 32,478,730 |
Apr 25, 2025 | 0.961347 | 1.014134 | 0.936978 | 0.975569 | 0.975569 | 47,080,187 |
Apr 24, 2025 | 0.946715 | 0.970057 | 0.894802 | 0.961347 | 0.961347 | 38,524,752 |
Apr 23, 2025 | 0.916953 | 0.983626 | 0.915092 | 0.946715 | 0.946715 | 48,646,090 |
Apr 22, 2025 | 0.827176 | 0.919356 | 0.802358 | 0.916953 | 0.916953 | 38,495,040 |
Apr 21, 2025 | 0.836644 | 0.877875 | 0.822054 | 0.827182 | 0.827182 | 32,065,438 |
Apr 20, 2025 | 0.840841 | 0.862067 | 0.823011 | 0.836644 | 0.836644 | 25,105,675 |
Apr 19, 2025 | 0.820043 | 0.848570 | 0.817942 | 0.840841 | 0.840841 | 18,374,796 |
Apr 18, 2025 | 0.789357 | 0.825454 | 0.781794 | 0.820043 | 0.820043 | 18,641,683 |
Apr 17, 2025 | 0.785403 | 0.807381 | 0.760682 | 0.789357 | 0.789357 | 19,241,897 |
Apr 16, 2025 | 0.771628 | 0.812930 | 0.763225 | 0.785403 | 0.785403 | 27,071,421 |
Apr 15, 2025 | 0.796539 | 0.814178 | 0.768283 | 0.771605 | 0.771605 | 20,890,111 |
Apr 14, 2025 | 0.808960 | 0.856691 | 0.784280 | 0.796539 | 0.796539 | 26,651,242 |
Apr 13, 2025 | 0.862192 | 0.863664 | 0.797209 | 0.808960 | 0.808960 | 21,227,062 |
Apr 12, 2025 | 0.816463 | 0.872682 | 0.811731 | 0.862192 | 0.862192 | 18,128,508 |
Apr 11, 2025 | 0.784200 | 0.829022 | 0.781371 | 0.816463 | 0.816463 | 28,333,017 |
Apr 10, 2025 | 0.816227 | 0.816227 | 0.755076 | 0.784233 | 0.784233 | 29,957,944 |
Apr 9, 2025 | 0.690888 | 0.840472 | 0.668784 | 0.816229 | 0.816229 | 38,285,761 |
Apr 8, 2025 | 0.760400 | 0.777082 | 0.688914 | 0.690888 | 0.690888 | 25,666,967 |
Apr 7, 2025 | 0.742353 | 0.807141 | 0.669655 | 0.760400 | 0.760400 | 55,618,745 |
Apr 6, 2025 | 0.818415 | 0.821668 | 0.722150 | 0.742353 | 0.742353 | 30,625,563 |
Apr 5, 2025 | 0.823818 | 0.859036 | 0.802592 | 0.818419 | 0.818419 | 20,850,603 |
Apr 4, 2025 | 0.823451 | 0.844946 | 0.778121 | 0.823818 | 0.823818 | 32,645,234 |
Apr 3, 2025 | 0.820456 | 0.865907 | 0.763642 | 0.823451 | 0.823451 | 36,935,067 |
Apr 2, 2025 | 0.918427 | 0.918440 | 0.809512 | 0.820679 | 0.820679 | 47,510,033 |
Apr 1, 2025 | 0.930835 | 0.959554 | 0.914194 | 0.918427 | 0.918427 | 30,418,735 |
Mar 31, 2025 | 0.937708 | 0.945017 | 0.890802 | 0.930835 | 0.930835 | 28,435,805 |
Mar 30, 2025 | 0.944771 | 0.961282 | 0.920206 | 0.937708 | 0.937708 | 23,254,506 |
Mar 29, 2025 | 1.025379 | 1.037959 | 0.907161 | 0.944775 | 0.944775 | 36,108,143 |
Mar 28, 2025 | 1.164748 | 1.173673 | 1.005984 | 1.025379 | 1.025379 | 45,153,971 |
Mar 27, 2025 | 1.152095 | 1.205761 | 1.143622 | 1.164748 | 1.164748 | 29,383,622 |
Mar 26, 2025 | 1.183218 | 1.234023 | 1.144356 | 1.152095 | 1.152095 | 38,541,174 |
Mar 25, 2025 | 1.175136 | 1.197768 | 1.128317 | 1.183218 | 1.183218 | 44,135,543 |
Mar 24, 2025 | 1.184270 | 1.228506 | 1.154386 | 1.175136 | 1.175136 | 52,203,274 |
Mar 23, 2025 | 1.204401 | 1.242702 | 1.160970 | 1.184248 | 1.184248 | 38,722,522 |
Mar 22, 2025 | 1.137352 | 1.222636 | 1.131229 | 1.204401 | 1.204401 | 33,560,909 |
Mar 21, 2025 | 1.157417 | 1.179256 | 1.106412 | 1.137352 | 1.137352 | 27,102,751 |
Mar 20, 2025 | 1.209364 | 1.215056 | 1.126269 | 1.157417 | 1.157417 | 31,038,904 |
Mar 19, 2025 | 1.158626 | 1.218750 | 1.129469 | 1.209364 | 1.209364 | 59,140,625 |
Mar 18, 2025 | 1.169055 | 1.170678 | 1.089681 | 1.158626 | 1.158626 | 30,378,544 |
Mar 17, 2025 | 1.094991 | 1.192456 | 1.094401 | 1.169055 | 1.169055 | 40,109,943 |
Mar 16, 2025 | 1.169960 | 1.172083 | 1.082477 | 1.094998 | 1.094998 | 30,712,211 |
Mar 15, 2025 | 1.131208 | 1.199149 | 1.115962 | 1.169967 | 1.169967 | 28,379,657 |
Mar 14, 2025 | 1.067431 | 1.152225 | 1.066180 | 1.131208 | 1.131208 | 34,625,095 |
Mar 13, 2025 | 1.133454 | 1.139872 | 1.011810 | 1.067431 | 1.067431 | 50,320,115 |
Mar 12, 2025 | 1.121758 | 1.164286 | 1.076083 | 1.133454 | 1.133454 | 48,144,737 |
Mar 11, 2025 | 1.090696 | 1.168334 | 1.001161 | 1.121750 | 1.121750 | 68,631,165 |
Mar 10, 2025 | 1.147895 | 1.229537 | 1.061283 | 1.090760 | 1.090760 | 56,865,661 |
Mar 9, 2025 | 1.305897 | 1.308251 | 1.115808 | 1.147895 | 1.147895 | 49,600,158 |
Mar 8, 2025 | 1.290036 | 1.316159 | 1.236760 | 1.305897 | 1.305897 | 40,815,794 |
Mar 7, 2025 | 1.388034 | 1.403912 | 1.283316 | 1.290036 | 1.290036 | 68,075,246 |
Mar 6, 2025 | 1.483488 | 1.502997 | 1.379163 | 1.388034 | 1.388034 | 55,926,840 |
Mar 5, 2025 | 1.421327 | 1.509352 | 1.367301 | 1.483488 | 1.483488 | 52,244,817 |
Mar 4, 2025 | 1.421689 | 1.445369 | 1.274689 | 1.421327 | 1.421327 | 78,021,161 |
Mar 3, 2025 | 1.784972 | 1.786065 | 1.415633 | 1.421690 | 1.421690 | 83,481,600 |
Mar 2, 2025 | 1.601815 | 1.798636 | 1.568562 | 1.784940 | 1.784940 | 102,453,135 |
Mar 1, 2025 | 1.707606 | 1.708530 | 1.575369 | 1.601815 | 1.601815 | 42,369,187 |
Feb 28, 2025 | 1.704639 | 1.723351 | 1.526272 | 1.707609 | 1.707609 | 114,224,526 |
Feb 27, 2025 | 1.716124 | 1.773789 | 1.651653 | 1.704639 | 1.704639 | 59,318,636 |
Feb 26, 2025 | 1.640693 | 1.759816 | 1.601062 | 1.716067 | 1.716067 | 105,756,236 |
Feb 25, 2025 | 1.533286 | 1.660665 | 1.416593 | 1.640693 | 1.640693 | 140,598,679 |
Feb 24, 2025 | 1.897494 | 1.934836 | 1.524988 | 1.533286 | 1.533286 | 147,771,405 |
Feb 23, 2025 | 1.954497 | 2.050644 | 1.861027 | 1.897494 | 1.897494 | 83,089,384 |
Feb 22, 2025 | 1.966399 | 2.099029 | 1.924333 | 1.954497 | 1.954497 | 88,749,158 |
Feb 21, 2025 | 1.963147 | 2.100020 | 1.916762 | 1.966399 | 1.966399 | 160,874,836 |
Feb 20, 2025 | 1.714963 | 1.994652 | 1.714937 | 1.963389 | 1.963389 | 137,910,331 |
Feb 19, 2025 | 1.677357 | 1.750150 | 1.631571 | 1.714963 | 1.714963 | 68,052,744 |
Feb 18, 2025 | 1.806543 | 1.859302 | 1.586535 | 1.677357 | 1.677357 | 122,488,271 |
Feb 17, 2025 | 1.692254 | 1.900488 | 1.680822 | 1.806549 | 1.806549 | 172,536,635 |
Feb 16, 2025 | 1.616432 | 1.703603 | 1.565656 | 1.692292 | 1.692292 | 75,784,708 |
Feb 15, 2025 | 1.746462 | 1.784584 | 1.593884 | 1.616432 | 1.616432 | 61,186,002 |
Feb 14, 2025 | 1.713653 | 1.810897 | 1.675505 | 1.746462 | 1.746462 | 89,301,078 |
Feb 13, 2025 | 1.745124 | 1.755026 | 1.612846 | 1.713597 | 1.713597 | 89,809,421 |
Feb 12, 2025 | 1.652670 | 1.795839 | 1.514556 | 1.745124 | 1.745124 | 133,159,551 |
Feb 11, 2025 | 1.708446 | 1.822144 | 1.627078 | 1.652670 | 1.652670 | 85,886,538 |
Feb 10, 2025 | 1.667156 | 1.778591 | 1.632570 | 1.708446 | 1.708446 | 99,716,188 |
Feb 9, 2025 | 1.824095 | 1.842416 | 1.567720 | 1.667156 | 1.667156 | 106,761,436 |
Feb 8, 2025 | 1.698285 | 1.840460 | 1.667911 | 1.824095 | 1.824095 | 71,077,222 |
Feb 7, 2025 | 1.692240 | 1.902682 | 1.622198 | 1.698359 | 1.698359 | 103,319,867 |
Feb 6, 2025 | 1.880977 | 1.883830 | 1.680094 | 1.692314 | 1.692314 | 75,556,073 |
Feb 5, 2025 | 1.967730 | 1.976800 | 1.828540 | 1.880977 | 1.880977 | 97,317,784 |
Feb 4, 2025 | 2.187660 | 2.189259 | 1.828812 | 1.967730 | 1.967730 | 175,787,635 |
Feb 3, 2025 | 2.180236 | 2.251717 | 1.520408 | 2.187660 | 2.187660 | 397,780,958 |
Feb 2, 2025 | 2.577101 | 2.664588 | 2.104370 | 2.180236 | 2.180236 | 217,532,128 |
Feb 1, 2025 | 3.004843 | 3.067725 | 2.548827 | 2.577101 | 2.577101 | 111,631,734 |
Jan 31, 2025 | 2.799373 | 3.192357 | 2.724866 | 3.004752 | 3.004752 | 164,796,376 |
Jan 30, 2025 | 2.625881 | 2.956787 | 2.603024 | 2.799373 | 2.799373 | 121,668,893 |
Jan 29, 2025 | 2.423779 | 2.777823 | 2.380975 | 2.625504 | 2.625504 | 153,752,367 |
Jan 28, 2025 | 2.574765 | 2.712540 | 2.401991 | 2.423779 | 2.423779 | 90,075,586 |
Jan 27, 2025 | 2.656761 | 2.665080 | 2.351393 | 2.574765 | 2.574765 | 147,226,114 |
Jan 26, 2025 | 2.804162 | 2.860283 | 2.655107 | 2.656761 | 2.656761 | 62,840,917 |
Jan 25, 2025 | 2.751334 | 2.916665 | 2.681816 | 2.804153 | 2.804153 | 91,176,530 |
Jan 24, 2025 | 2.735937 | 3.001301 | 2.589333 | 2.751286 | 2.751286 | 250,750,313 |
Jan 23, 2025 | 2.586145 | 2.760147 | 2.508329 | 2.735980 | 2.735980 | 140,650,408 |
Jan 22, 2025 | 2.767702 | 2.812098 | 2.576551 | 2.586274 | 2.586274 | 164,480,517 |
Jan 21, 2025 | 2.740150 | 2.848524 | 2.596562 | 2.767702 | 2.767702 | 86,665,491 |
Jan 20, 2025 | 2.692453 | 3.050574 | 2.530005 | 2.740188 | 2.740188 | 264,464,342 |
Jan 19, 2025 | 2.851718 | 3.136371 | 2.657814 | 2.692430 | 2.692430 | 287,225,166 |
Jan 18, 2025 | 3.451958 | 3.527461 | 2.808652 | 2.851647 | 2.851647 | 120,807,362 |
Jan 17, 2025 | 3.265718 | 3.516145 | 3.263333 | 3.451958 | 3.451958 | 72,798,108 |
Jan 16, 2025 | 3.412679 | 3.422170 | 3.201680 | 3.265801 | 3.265801 | 84,643,489 |
Jan 15, 2025 | 3.102007 | 3.418252 | 2.969539 | 3.412648 | 3.412648 | 94,477,068 |
Jan 14, 2025 | 2.981814 | 3.151189 | 2.939227 | 3.102007 | 3.102007 | 70,150,699 |
Jan 13, 2025 | 3.092243 | 3.211234 | 2.712860 | 2.981814 | 2.981814 | 150,920,506 |
Jan 12, 2025 | 3.097163 | 3.237608 | 3.065306 | 3.092243 | 3.092243 | 90,484,942 |
Jan 11, 2025 | 3.116532 | 3.188355 | 2.997354 | 3.097163 | 3.097163 | 94,454,167 |
Jan 10, 2025 | 3.200224 | 3.344758 | 3.071004 | 3.116390 | 3.116390 | 132,367,585 |
Jan 9, 2025 | 3.421891 | 3.461628 | 3.147194 | 3.200240 | 3.200240 | 132,030,638 |
Jan 8, 2025 | 3.565824 | 3.639171 | 3.256895 | 3.421891 | 3.421891 | 192,137,031 |
Jan 7, 2025 | 4.046014 | 4.054562 | 3.562271 | 3.565824 | 3.565824 | 173,948,245 |
Jan 6, 2025 | 4.119630 | 4.267423 | 3.988038 | 4.046291 | 4.046291 | 150,432,719 |
Jan 5, 2025 | 4.048138 | 4.219204 | 3.931520 | 4.119630 | 4.119630 | 133,450,978 |
Jan 4, 2025 | 4.027357 | 4.181634 | 3.900661 | 4.048178 | 4.048178 | 150,598,613 |
Jan 3, 2025 | 3.746863 | 4.085282 | 3.578323 | 4.027357 | 4.027357 | 160,821,194 |
Jan 2, 2025 | 3.624159 | 3.872431 | 3.613951 | 3.746863 | 3.746863 | 135,905,142 |
Jan 1, 2025 | 3.502954 | 3.678073 | 3.392291 | 3.624157 | 3.624157 | 113,331,163 |
Dec 31, 2024 | 3.674833 | 3.839026 | 3.469905 | 3.502954 | 3.502954 | 137,996,316 |
Dec 30, 2024 | 3.323199 | 3.763459 | 3.306317 | 3.675212 | 3.675212 | 228,441,086 |
Dec 29, 2024 | 3.562994 | 3.574506 | 3.279087 | 3.323209 | 3.323209 | 81,014,223 |
Dec 28, 2024 | 3.396476 | 3.573267 | 3.317102 | 3.562994 | 3.562994 | 93,121,256 |
Dec 27, 2024 | 3.330642 | 3.600422 | 3.318474 | 3.396476 | 3.396476 | 150,881,576 |
Dec 26, 2024 | 3.753092 | 3.795887 | 3.297547 | 3.339555 | 3.339555 | 170,224,981 |
Dec 25, 2024 | 3.974996 | 3.974996 | 3.686899 | 3.753092 | 3.753092 | 133,715,255 |
Dec 24, 2024 | 3.901533 | 4.046639 | 3.725387 | 3.974996 | 3.974996 | 150,206,830 |
Dec 23, 2024 | 3.602640 | 4.005513 | 3.521749 | 3.901533 | 3.901533 | 183,358,874 |
Dec 22, 2024 | 3.757178 | 3.838175 | 3.537373 | 3.602640 | 3.602640 | 164,838,149 |
Dec 21, 2024 | 4.189944 | 4.466426 | 3.671291 | 3.757178 | 3.757178 | 230,915,026 |
Dec 20, 2024 | 4.235502 | 4.308533 | 3.536779 | 4.189944 | 4.189944 | 377,024,910 |
Dec 19, 2024 | 4.975632 | 5.076940 | 4.180940 | 4.235502 | 4.235502 | 389,690,162 |
Dec 18, 2024 | 5.061644 | 5.380591 | 4.738988 | 4.975632 | 4.975632 | 338,936,662 |
Dec 17, 2024 | 5.492721 | 5.651839 | 5.019488 | 5.061710 | 5.061710 | 250,505,578 |
Dec 16, 2024 | 5.009004 | 5.591845 | 4.882983 | 5.492721 | 5.492721 | 373,060,400 |
Dec 15, 2024 | 4.633447 | 5.057555 | 4.529884 | 4.848070 | 4.848070 | 196,028,634 |
Dec 14, 2024 | 4.908985 | 4.990301 | 4.493722 | 4.627093 | 4.627093 | 160,190,014 |
Dec 13, 2024 | 4.916125 | 5.187483 | 4.750530 | 4.915799 | 4.915799 | 227,892,408 |
Dec 12, 2024 | 5.100187 | 5.382069 | 4.834947 | 4.916125 | 4.916125 | 391,992,499 |
Dec 11, 2024 | 4.289197 | 5.257069 | 4.186053 | 5.100187 | 5.100187 | 460,031,087 |
Dec 10, 2024 | 4.575969 | 4.837562 | 4.082165 | 4.289197 | 4.289197 | 465,586,641 |
Dec 9, 2024 | 4.783383 | 4.941509 | 4.026939 | 4.575624 | 4.575624 | 444,247,587 |
Dec 8, 2024 | 4.475299 | 4.974628 | 4.391734 | 4.899118 | 4.899118 | 251,162,176 |
Dec 7, 2024 | 4.741376 | 4.993064 | 4.371511 | 4.464894 | 4.464894 | 280,083,129 |
Dec 6, 2024 | 3.819793 | 5.058073 | 3.809114 | 4.741376 | 4.741376 | 586,471,065 |
Dec 5, 2024 | 3.853903 | 3.978102 | 3.682248 | 3.813398 | 3.813398 | 236,164,843 |
Dec 4, 2024 | 3.961398 | 4.304300 | 3.817151 | 3.853903 | 3.853903 | 422,262,986 |
Dec 3, 2024 | 3.862339 | 3.962364 | 3.607786 | 3.909686 | 3.909686 | 228,568,669 |
Dec 2, 2024 | 3.838445 | 3.896820 | 3.476868 | 3.841150 | 3.841150 | 227,606,706 |
Dec 1, 2024 | 3.633865 | 4.082228 | 3.609441 | 3.861259 | 3.861259 | 251,476,281 |
Nov 30, 2024 | 3.569406 | 3.956908 | 3.553078 | 3.633865 | 3.633865 | 231,394,687 |
Nov 29, 2024 | 3.635727 | 3.689973 | 3.510652 | 3.587940 | 3.587940 | 130,144,095 |
Nov 28, 2024 | 3.860937 | 3.910929 | 3.563036 | 3.635727 | 3.635727 | 187,395,561 |
Nov 27, 2024 | 3.394521 | 4.137826 | 3.283128 | 4.026172 | 4.026172 | 472,756,808 |
Nov 26, 2024 | 3.158333 | 3.400049 | 2.910568 | 3.394521 | 3.394521 | 289,313,279 |
Nov 25, 2024 | 2.914938 | 3.358855 | 2.899568 | 3.179602 | 3.179602 | 339,056,538 |
Nov 24, 2024 | 2.780792 | 3.043615 | 2.559732 | 2.819346 | 2.819346 | 198,623,843 |
Nov 23, 2024 | 2.578312 | 2.858556 | 2.529181 | 2.780792 | 2.780792 | 215,988,230 |
Nov 22, 2024 | 2.613790 | 2.727282 | 2.439221 | 2.501123 | 2.501123 | 153,477,661 |
Nov 21, 2024 | 2.223155 | 2.803318 | 2.155584 | 2.613663 | 2.613663 | 286,255,108 |
Nov 20, 2024 | 2.418316 | 2.419873 | 2.197786 | 2.223155 | 2.223155 | 108,953,040 |
Nov 19, 2024 | 2.685742 | 2.688378 | 2.362670 | 2.418316 | 2.418316 | 121,768,400 |
Nov 18, 2024 | 2.395447 | 2.710823 | 2.279105 | 2.685742 | 2.685742 | 207,935,309 |
Nov 17, 2024 | 2.495010 | 2.533708 | 2.349832 | 2.395447 | 2.395447 | 95,087,711 |
Nov 16, 2024 | 2.437679 | 2.623456 | 2.393645 | 2.495010 | 2.495010 | 111,508,489 |
Nov 15, 2024 | 2.393454 | 2.459636 | 2.312825 | 2.451494 | 2.451494 | 106,524,124 |
Nov 14, 2024 | 2.551030 | 2.693317 | 2.361110 | 2.393237 | 2.393237 | 152,469,409 |
Nov 13, 2024 | 2.810715 | 2.844828 | 2.436884 | 2.551030 | 2.551030 | 216,965,630 |
Nov 12, 2024 | 3.232194 | 3.255068 | 2.683238 | 2.869675 | 2.869675 | 247,903,305 |
Nov 11, 2024 | 3.193734 | 3.299298 | 2.984082 | 3.159042 | 3.159042 | 213,293,776 |
Nov 10, 2024 | 3.272946 | 3.440687 | 3.036374 | 3.193734 | 3.193734 | 196,583,308 |
Nov 9, 2024 | 3.036189 | 3.343217 | 2.946008 | 3.272946 | 3.272946 | 143,284,118 |
Nov 8, 2024 | 3.176269 | 3.323342 | 2.977327 | 3.040256 | 3.040256 | 139,369,962 |
Nov 7, 2024 | 2.887518 | 3.253043 | 2.844076 | 3.169237 | 3.169237 | 173,731,245 |
Nov 6, 2024 | 2.407209 | 2.950656 | 2.407198 | 2.936694 | 2.936694 | 140,862,304 |
Nov 5, 2024 | 2.354910 | 2.583107 | 2.344656 | 2.407209 | 2.407209 | 68,247,798 |
Nov 4, 2024 | 2.447788 | 2.478603 | 2.354745 | 2.354910 | 2.354910 | 65,909,050 |
Nov 3, 2024 | 2.354115 | 2.451472 | 2.252256 | 2.449972 | 2.449972 | 87,861,531 |
Nov 2, 2024 | 2.522404 | 2.567854 | 2.324308 | 2.354115 | 2.354115 | 73,750,268 |
Nov 1, 2024 | 2.741323 | 2.828312 | 2.504265 | 2.522404 | 2.522404 | 71,584,517 |
Oct 31, 2024 | 2.960481 | 2.964752 | 2.741254 | 2.741323 | 2.741323 | 64,600,913 |
Oct 30, 2024 | 2.847658 | 3.176165 | 2.810233 | 2.960488 | 2.960488 | 137,919,018 |
Oct 29, 2024 | 2.862171 | 2.995890 | 2.783505 | 2.864458 | 2.864458 | 127,214,610 |
Oct 28, 2024 | 2.842777 | 2.921189 | 2.655990 | 2.862134 | 2.862134 | 106,699,417 |
Oct 27, 2024 | 2.953055 | 2.986853 | 2.809648 | 2.844645 | 2.844645 | 69,872,854 |
Oct 26, 2024 | 2.756943 | 2.955433 | 2.709991 | 2.953099 | 2.953099 | 96,938,996 |
Oct 25, 2024 | 3.245429 | 3.287752 | 2.686026 | 2.756907 | 2.756907 | 136,549,007 |
Oct 24, 2024 | 3.219968 | 3.318518 | 3.166631 | 3.239168 | 3.239168 | 93,688,945 |
Oct 23, 2024 | 3.424025 | 3.527543 | 3.172965 | 3.215101 | 3.215101 | 126,603,450 |
Oct 22, 2024 | 3.469372 | 3.536897 | 3.369805 | 3.424025 | 3.424025 | 93,452,349 |
Oct 21, 2024 | 3.742477 | 3.815805 | 3.443552 | 3.469372 | 3.469372 | 120,208,445 |
Oct 20, 2024 | 3.662108 | 3.788169 | 3.485060 | 3.742323 | 3.742323 | 145,645,410 |
Oct 19, 2024 | 3.609861 | 3.712954 | 3.565853 | 3.662108 | 3.662108 | 109,841,424 |
Oct 18, 2024 | 3.239446 | 3.614395 | 3.239135 | 3.609861 | 3.609861 | 173,364,178 |
Oct 17, 2024 | 3.327705 | 3.407619 | 3.116004 | 3.239446 | 3.239446 | 106,239,391 |
Oct 16, 2024 | 3.505166 | 3.589650 | 3.256320 | 3.327705 | 3.327705 | 135,620,539 |
Oct 15, 2024 | 3.766572 | 3.803404 | 3.418860 | 3.467134 | 3.467134 | 163,425,443 |
Oct 14, 2024 | 3.569836 | 3.795025 | 3.473412 | 3.766572 | 3.766572 | 182,572,483 |
Oct 13, 2024 | 3.738298 | 3.760780 | 3.491408 | 3.569836 | 3.569836 | 145,289,948 |
Oct 12, 2024 | 3.915609 | 4.012449 | 3.726265 | 3.738298 | 3.738298 | 139,634,375 |
Oct 11, 2024 | 3.723033 | 4.120306 | 3.679172 | 3.915609 | 3.915609 | 248,635,852 |
Oct 10, 2024 | 3.666800 | 3.842795 | 3.485505 | 3.723033 | 3.723033 | 235,813,358 |
Oct 9, 2024 | 3.728563 | 4.147214 | 3.600641 | 3.697432 | 3.697432 | 369,785,567 |
Oct 8, 2024 | 3.369124 | 4.026579 | 3.341664 | 3.726228 | 3.726228 | 379,330,125 |
Oct 7, 2024 | 3.295431 | 3.656562 | 3.288621 | 3.369124 | 3.369124 | 221,703,298 |
Oct 6, 2024 | 3.183738 | 3.311189 | 3.058759 | 3.295431 | 3.295431 | 163,763,394 |
Oct 5, 2024 | 3.572255 | 3.614196 | 3.177103 | 3.183738 | 3.183738 | 172,636,415 |
Oct 4, 2024 | 3.347057 | 3.696838 | 3.284961 | 3.572255 | 3.572255 | 261,106,825 |
Oct 3, 2024 | 3.262453 | 3.688739 | 3.189847 | 3.368033 | 3.368033 | 318,036,537 |
Oct 2, 2024 | 4.046365 | 4.198637 | 3.196985 | 3.262453 | 3.262453 | 469,479,926 |
Oct 1, 2024 | 4.095253 | 4.529836 | 3.521857 | 4.047476 | 4.047476 | 999,041,769 |
Related Tickers
BTC-USD Bitcoin USD
101,351.94
+4.99%
ETH-USD Ethereum USD
2,067.15
+14.45%
USDT-USD Tether USDt USD
1.00
+0.01%
XRP-USD XRP USD
2.25
+5.94%
BNB-USD BNB USD
617.75
+2.81%
SOL-USD Solana USD
159.94
+9.19%
USDC-USD USD Coin USD
1.00
+0.01%
DOGE-USD Dogecoin USD
0.19
+11.36%
ADA-USD Cardano USD
0.74
+10.50%
TRX-USD TRON USD
0.25
+3.03%
WTRX-USD Wrapped TRON USD
0.25
+3.06%
STETH-USD Lido Staked ETH USD
2,062.30
+14.68%
SUI20947-USD Sui USD
3.92
+20.45%
WBTC-USD Wrapped Bitcoin USD
101,336.76
+5.31%
LINK-USD Chainlink USD
15.35
+12.58%
AVAX-USD Avalanche USD
21.26
+10.23%
XLM-USD Stellar USD
0.28
+8.46%
WSTETH-USD Lido wstETH USD
2,440.13
+12.34%
BCH-USD Bitcoin Cash USD
417.31
+16.42%
SHIB-USD Shiba Inu USD
0.00
+10.26%
LEO-USD UNUS SED LEO USD
8.82
+1.50%
HBAR-USD Hedera USD
0.19
+8.76%
USDS33039-USD USDS USD
1.00
-0.12%
TON11419-USD Toncoin USD
3.17
+5.89%
HYPE32196-USD Hyperliquid USD
21.96
+4.66%
LTC-USD Litecoin USD
92.65
+5.06%
WETH-USD WETH USD
2,060.24
+14.23%
DOT-USD Polkadot USD
4.31
+9.93%
BTCB-USD Bitcoin BEP2 USD
101,326.80
+5.11%
XMR-USD Monero USD
292.65
+3.89%
DAI-USD Dai USD
1.00
-0.02%
BGB-USD Bitget Token USD
4.46
+5.74%
WBETH-USD Wrapped Beacon ETH USD
2,203.50
+14.54%
WEETH-USD Wrapped eETH USD
2,130.34
+10.38%
USDE29470-USD Ethena USDe USD
1.00
-0.02%
PI35697-USD Pi USD
0.64
+9.75%
PEPE24478-USD Pepe USD
0.00
+27.84%
CBBTC32994-USD Coinbase Wrapped BTC USD
101,244.06
+5.06%
TAO22974-USD Bittensor USD
414.02
+15.38%
UNI7083-USD Uniswap USD
5.54
+14.85%
APT21794-USD Aptos USD
5.27
+11.35%
NEAR-USD NEAR Protocol USD
2.62
+17.07%
OKB-USD OKB USD
52.55
+3.70%
ONDO-USD Ondo USD
0.95
+11.43%
AAVE-USD Aave USD
194.62
+14.85%
JITOSOL-USD Jito Staked SOL USD
192.15
+9.64%
ETC-USD Ethereum Classic USD
17.78
+11.48%
ICP-USD Internet Computer USD
5.01
+10.00%
GT-USD GateToken USD
21.72
+3.00%
POL28321-USD POL (prev. MATIC) USD
0.25
+16.34%
CRO-USD Cronos USD
0.10
+6.43%
KAS-USD Kaspa USD
0.10
+7.18%
MNT27075-USD Mantle USD
0.74
+5.43%
TRUMP35336-USD OFFICIAL TRUMP USD
12.42
+14.12%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.37
+13.56%
RENDER-USD Render USD
4.63
+13.25%
VET-USD VeChain USD
0.03
+10.95%
USD136148-USD World Liberty Financial USD USD
1.00
-0.00%
SUSDE-USD Ethena Staked USDe USD
1.17
+0.02%
LBTC33652-USD Lombard Staked BTC USD
100,169.98
+4.17%
FTN-USD Fasttoken USD
4.36
+0.63%
FIL-USD Filecoin USD
2.84
+10.71%
ALGO-USD Algorand USD
0.22
+9.79%
ENA-USD Ethena USD
0.32
+18.71%
FET-USD Artificial Superintelligence Alliance USD
0.76
+13.09%
ATOM-USD Cosmos USD
4.43
+7.19%
TIA-USD Celestia USD
2.69
+12.46%
ARB11841-USD Arbitrum USD
0.35
+15.42%
S32684-USD Sonic (prev. FTM) USD
0.55
+10.63%
JLP-USD Jupiter Perps LP USD
4.32
+5.70%
FDUSD-USD First Digital USD USD
1.00
+0.02%
BONK-USD Bonk USD
0.00
+16.19%
STX4847-USD Stacks USD
0.97
+13.49%
BBTC31369-USD BounceBit BTC USD
102,022.08
+6.33%
WLD-USD Worldcoin USD
1.03
+12.60%
MKR-USD Maker USD
1,653.95
+12.58%
KCS-USD KuCoin Token USD
10.99
+2.45%
JUP29210-USD Jupiter USD
0.46
+10.52%
EOS-USD EOS USD
0.85
+6.73%
BNSOL-USD Binance Staked SOL USD
167.85
+9.37%
WZEDX-USD Wrapped Zedxion USD
0.31
+1.78%
FLR-USD Flare USD
0.02
+3.39%
DEXE-USD DeXe USD
14.58
+1.02%
WFTM-USD Wrapped Fantom USD
0.56
+10.97%
XDC-USD XDC Network USD
0.08
+3.91%
FARTCOIN-USD Fartcoin USD
1.17
+20.76%
VIRTUAL-USD Virtuals Protocol USD
1.78
+33.22%
RSETH-USD Kelp DAO Restaked ETH USD
2,117.02
+12.09%
QNT-USD Quant USD
94.69
+5.99%
SEI-USD Sei USD
0.22
+13.36%
SOLVBTC-USD SolvBTC USD
101,235.06
+5.31%
OP-USD Optimism USD
0.67
+13.15%
IP-USD Story USD
4.07
+8.54%
IMX10603-USD Immutable USD
0.60
+13.90%
INJ-USD Injective USD
10.85
+16.09%
CRV-USD Curve DAO Token USD
0.73
+11.45%
GRT6719-USD The Graph USD
0.10
+11.50%
WBNB-USD Wrapped BNB USD
617.72
+2.89%
RETH-USD Rocket Pool ETH USD
2,272.33
+10.86%
FORM23635-USD Four USD
2.44
-5.01%