CCC - CoinMarketCap USD

AIOZ Network USD (AIOZ-USD)

0.82 +0.01 (+1.61%)
As of 1:06 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 0.806495 0.831560 0.805413 0.822730 0.822730 3,889,030
May 19, 2024 0.816168 0.827109 0.792113 0.806502 0.806502 4,059,552
May 18, 2024 0.839122 0.853083 0.810380 0.816166 0.816166 5,905,605
May 17, 2024 0.804498 0.855380 0.804498 0.839122 0.839122 7,503,766
May 16, 2024 0.803204 0.818196 0.783276 0.804498 0.804498 7,025,965
May 15, 2024 0.758031 0.834785 0.755176 0.803192 0.803192 8,090,715
May 14, 2024 0.801405 0.814963 0.750623 0.758031 0.758031 5,339,400
May 13, 2024 0.775663 0.836329 0.735321 0.801405 0.801405 10,779,725
May 12, 2024 0.805280 0.808978 0.772456 0.775619 0.775619 4,750,586
May 11, 2024 0.820355 0.825165 0.790386 0.805282 0.805282 5,152,931
May 10, 2024 0.858280 0.888905 0.773467 0.820355 0.820355 17,092,334
May 9, 2024 0.762111 0.898493 0.760978 0.858302 0.858302 35,762,456
May 8, 2024 0.811441 0.821312 0.754228 0.762111 0.762111 21,427,338
May 7, 2024 0.731268 0.907487 0.728887 0.811441 0.811441 54,931,008
May 6, 2024 0.757716 0.793922 0.712904 0.731623 0.731623 8,347,208
May 5, 2024 0.706216 0.781096 0.679630 0.757717 0.757717 7,743,878
May 4, 2024 0.702826 0.721052 0.689302 0.706216 0.706216 5,530,006
May 3, 2024 0.630692 0.719063 0.629425 0.702826 0.702826 8,324,837
May 2, 2024 0.620227 0.650415 0.597662 0.631267 0.631267 4,672,796
May 1, 2024 0.606441 0.647262 0.558721 0.620227 0.620227 7,624,635
Apr 30, 2024 0.648558 0.649531 0.565625 0.605830 0.605830 6,774,364
Apr 29, 2024 0.649103 0.659176 0.616742 0.648550 0.648550 3,523,533
Apr 28, 2024 0.627768 0.699050 0.627197 0.649103 0.649103 5,432,308
Apr 27, 2024 0.631087 0.632625 0.595412 0.627768 0.627768 4,758,493
Apr 26, 2024 0.670216 0.675100 0.629963 0.631114 0.631114 5,472,139
Apr 25, 2024 0.705238 0.710248 0.653756 0.670216 0.670216 6,707,138
Apr 24, 2024 0.745090 0.759762 0.682040 0.704781 0.704781 7,696,263
Apr 23, 2024 0.738038 0.784366 0.712977 0.746655 0.746655 5,650,108
Apr 22, 2024 0.745814 0.807668 0.724067 0.738590 0.738590 8,359,784
Apr 21, 2024 0.683370 0.748426 0.681341 0.745835 0.745835 5,734,420
Apr 20, 2024 0.606836 0.697211 0.597194 0.684522 0.684522 7,132,048
Apr 19, 2024 0.635401 0.661553 0.565308 0.606832 0.606832 11,074,718
Apr 18, 2024 0.628176 0.658566 0.611581 0.635401 0.635401 5,927,743
Apr 17, 2024 0.679997 0.686686 0.597523 0.628176 0.628176 8,153,138
Apr 16, 2024 0.691430 0.692256 0.601814 0.680000 0.680000 12,201,706
Apr 15, 2024 0.663234 0.800747 0.651755 0.691430 0.691430 17,873,699
Apr 14, 2024 0.626817 0.672242 0.537533 0.663234 0.663234 13,325,372
Apr 13, 2024 0.673958 0.687411 0.544811 0.626817 0.626817 17,528,718
Apr 12, 2024 0.750232 0.765616 0.597224 0.673958 0.673958 17,874,924
Apr 11, 2024 0.811671 0.812462 0.749392 0.750232 0.750232 6,790,725
Apr 10, 2024 0.805788 0.833178 0.761109 0.811671 0.811671 8,721,523
Apr 9, 2024 0.865261 0.869839 0.803003 0.806109 0.806109 6,631,316
Apr 8, 2024 0.835621 0.882965 0.824512 0.864607 0.864607 7,705,128
Apr 7, 2024 0.870955 0.880042 0.825241 0.835621 0.835621 6,043,581
Apr 6, 2024 0.822654 0.877487 0.810562 0.870500 0.870500 6,644,775
Apr 5, 2024 0.829700 0.836386 0.753871 0.822654 0.822654 11,457,772
Apr 4, 2024 0.846371 0.875584 0.809108 0.828382 0.828382 10,157,304
Apr 3, 2024 0.865329 0.912216 0.829049 0.846371 0.846371 10,071,025
Apr 2, 2024 0.914161 0.917318 0.810102 0.865329 0.865329 15,182,247
Apr 1, 2024 0.940794 0.981982 0.849421 0.914161 0.914161 20,612,460
Mar 31, 2024 0.819890 0.944553 0.812938 0.940799 0.940799 13,942,716
Mar 30, 2024 0.825933 0.870152 0.799329 0.819890 0.819890 13,854,065
Mar 29, 2024 0.901973 0.908934 0.821289 0.826185 0.826185 14,550,893
Mar 28, 2024 0.907778 0.947467 0.891698 0.901973 0.901973 15,792,170
Mar 27, 2024 0.959751 1.013272 0.890371 0.907778 0.907778 24,256,670
Mar 26, 2024 1.030666 1.056139 0.915408 0.959751 0.959751 28,813,477
Mar 25, 2024 0.939787 1.061989 0.932381 1.030666 1.030666 39,720,950
Mar 24, 2024 0.893473 0.963414 0.878011 0.939787 0.939787 19,916,879
Mar 23, 2024 0.812683 0.944617 0.791334 0.893473 0.893473 17,566,010
Mar 22, 2024 0.864412 0.910654 0.786313 0.813697 0.813697 18,020,274
Mar 21, 2024 0.927548 0.953443 0.840935 0.864589 0.864589 15,823,199
Mar 20, 2024 0.759360 0.972376 0.743438 0.927548 0.927548 29,018,782
Mar 19, 2024 0.842159 0.884640 0.726317 0.759368 0.759368 34,008,084
Mar 18, 2024 0.881908 0.984729 0.820392 0.842159 0.842159 37,562,625
Mar 17, 2024 0.687438 0.906977 0.686491 0.879660 0.879660 36,978,279
Mar 16, 2024 0.736036 0.789563 0.684406 0.687426 0.687426 15,678,814
Mar 15, 2024 0.761505 0.761854 0.655716 0.736036 0.736036 16,709,198
Mar 14, 2024 0.802304 0.805130 0.709921 0.761505 0.761505 17,790,861
Mar 13, 2024 0.684494 0.817352 0.684494 0.801436 0.801436 26,743,359
Mar 12, 2024 0.707753 0.750996 0.629420 0.684494 0.684494 24,928,094
Mar 11, 2024 0.769471 0.807763 0.694448 0.707523 0.707523 29,303,782
Mar 10, 2024 0.812400 0.842613 0.668005 0.770752 0.770752 51,818,374
Mar 9, 2024 0.512926 0.869183 0.512916 0.814115 0.814115 116,957,443
Mar 8, 2024 0.399258 0.541849 0.391494 0.512926 0.512926 48,015,577
Mar 7, 2024 0.311151 0.428420 0.310101 0.399269 0.399269 30,206,082
Mar 6, 2024 0.246771 0.317455 0.225092 0.311196 0.311196 8,937,543
Mar 5, 2024 0.240310 0.260230 0.214231 0.246736 0.246736 6,943,697
Mar 4, 2024 0.284496 0.286250 0.240334 0.240690 0.240690 6,365,612
Mar 3, 2024 0.295155 0.296089 0.272522 0.285065 0.285065 4,108,498
Mar 2, 2024 0.315950 0.316152 0.283251 0.294451 0.294451 6,117,208
Mar 1, 2024 0.269402 0.320685 0.269402 0.314072 0.314072 7,796,045
Feb 29, 2024 0.292151 0.293264 0.266506 0.270016 0.270016 4,811,464
Feb 28, 2024 0.302368 0.312421 0.271014 0.291927 0.291927 8,661,335
Feb 27, 2024 0.329270 0.336737 0.298092 0.301981 0.301981 8,464,418
Feb 26, 2024 0.305677 0.329707 0.280907 0.328432 0.328432 5,651,815
Feb 25, 2024 0.328017 0.330723 0.288969 0.305677 0.305677 5,533,074
Feb 24, 2024 0.261483 0.339725 0.258742 0.328566 0.328566 12,703,577
Feb 23, 2024 0.263217 0.279072 0.248208 0.261629 0.261629 6,261,790
Feb 22, 2024 0.261605 0.304996 0.246554 0.263194 0.263194 15,631,372
Feb 21, 2024 0.218006 0.262602 0.206907 0.260546 0.260546 9,819,314
Feb 20, 2024 0.199138 0.222422 0.190158 0.218308 0.218308 5,943,686
Feb 19, 2024 0.211872 0.215742 0.183367 0.198676 0.198676 6,583,226
Feb 18, 2024 0.186774 0.217817 0.182795 0.211451 0.211451 5,722,696
Feb 17, 2024 0.187495 0.195516 0.175551 0.186859 0.186859 3,258,411
Feb 16, 2024 0.152874 0.199611 0.151915 0.187373 0.187373 11,941,646
Feb 15, 2024 0.157639 0.158688 0.150454 0.153940 0.153940 1,927,396
Feb 14, 2024 0.147793 0.158935 0.145129 0.157619 0.157619 2,632,391
Feb 13, 2024 0.147346 0.150779 0.143756 0.146734 0.146734 1,676,003
Feb 12, 2024 0.140504 0.148374 0.137428 0.147132 0.147132 1,545,229
Feb 11, 2024 0.145642 0.153278 0.140117 0.140527 0.140527 1,651,748
Feb 10, 2024 0.145267 0.146120 0.140658 0.145695 0.145695 1,037,589
Feb 9, 2024 0.135144 0.147326 0.134619 0.145270 0.145270 1,907,582
Feb 8, 2024 0.137703 0.141406 0.134706 0.135263 0.135263 1,367,160
Feb 7, 2024 0.129669 0.137983 0.129669 0.137798 0.137798 1,064,800
Feb 6, 2024 0.124749 0.130160 0.119384 0.129781 0.129781 1,766,684
Feb 5, 2024 0.133204 0.133553 0.124115 0.124771 0.124771 1,524,123
Feb 4, 2024 0.140546 0.141911 0.133147 0.133203 0.133203 989,955
Feb 3, 2024 0.141360 0.143058 0.136948 0.140660 0.140660 1,016,469
Feb 2, 2024 0.144050 0.156690 0.140291 0.141278 0.141278 2,621,713
Feb 1, 2024 0.132840 0.146246 0.130667 0.144062 0.144062 1,870,384
Jan 31, 2024 0.138122 0.138811 0.130296 0.132725 0.132725 1,278,366
Jan 30, 2024 0.134912 0.144398 0.132626 0.138268 0.138268 1,529,642
Jan 29, 2024 0.128627 0.140576 0.124847 0.134912 0.134912 2,139,247
Jan 28, 2024 0.131167 0.132130 0.127914 0.128543 0.128543 1,204,743
Jan 27, 2024 0.125241 0.131433 0.125152 0.131167 0.131167 1,073,519
Jan 26, 2024 0.118890 0.125395 0.116160 0.125241 0.125241 1,253,918
Jan 25, 2024 0.120123 0.122199 0.114737 0.118930 0.118930 649,792
Jan 24, 2024 0.114304 0.121155 0.110408 0.120123 0.120123 947,559
Jan 23, 2024 0.117350 0.118808 0.108178 0.114304 0.114304 1,529,460
Jan 22, 2024 0.125441 0.126340 0.114989 0.117350 0.117350 1,549,740
Jan 21, 2024 0.125530 0.128177 0.125122 0.125394 0.125394 994,091
Jan 20, 2024 0.131557 0.132486 0.124444 0.125644 0.125644 1,239,908
Jan 19, 2024 0.134279 0.134504 0.121862 0.131559 0.131559 2,180,446
Jan 18, 2024 0.141843 0.142406 0.131473 0.134279 0.134279 1,690,628
Jan 17, 2024 0.146400 0.147710 0.140579 0.141844 0.141844 4,201,221
Jan 16, 2024 0.152046 0.154663 0.142366 0.146404 0.146404 4,106,548
Jan 15, 2024 0.138704 0.161905 0.138704 0.151576 0.151576 4,085,973
Jan 14, 2024 0.140470 0.143521 0.138750 0.138759 0.138759 1,467,249
Jan 13, 2024 0.139982 0.142626 0.139359 0.140470 0.140470 1,917,879
Jan 12, 2024 0.151226 0.151444 0.134039 0.139957 0.139957 6,333,051
Jan 11, 2024 0.149291 0.155972 0.145040 0.151284 0.151284 6,274,174
Jan 10, 2024 0.147112 0.154389 0.137875 0.149282 0.149282 8,778,971
Jan 9, 2024 0.139606 0.154535 0.134280 0.147121 0.147121 8,715,463
Jan 8, 2024 0.133902 0.140092 0.126836 0.139563 0.139563 4,737,987
Jan 7, 2024 0.135269 0.139097 0.133067 0.133938 0.133938 2,007,022
Jan 6, 2024 0.142707 0.143252 0.131799 0.135240 0.135240 3,583,980
Jan 5, 2024 0.147118 0.148159 0.128202 0.142683 0.142683 6,915,715
Jan 4, 2024 0.157537 0.157858 0.147093 0.147093 0.147093 3,935,459
Jan 3, 2024 0.172243 0.183508 0.151874 0.156863 0.156863 10,085,193
Jan 2, 2024 0.162934 0.177641 0.159509 0.172249 0.172249 7,465,353
Jan 1, 2024 0.141571 0.171544 0.141427 0.162942 0.162942 9,254,098
Dec 31, 2023 0.132732 0.143506 0.132612 0.141679 0.141679 2,574,642
Dec 30, 2023 0.139573 0.150909 0.132321 0.132742 0.132742 3,472,275
Dec 29, 2023 0.125663 0.146261 0.124628 0.139468 0.139468 4,520,309
Dec 28, 2023 0.132826 0.134534 0.125608 0.125609 0.125609 1,305,666
Dec 27, 2023 0.125593 0.133084 0.124239 0.132843 0.132843 1,990,799
Dec 26, 2023 0.135575 0.135624 0.122069 0.125588 0.125588 1,911,850
Dec 25, 2023 0.121219 0.140766 0.120797 0.135678 0.135678 3,662,074
Dec 24, 2023 0.128848 0.129946 0.120885 0.121243 0.121243 2,600,816
Dec 23, 2023 0.134166 0.134371 0.128068 0.129029 0.129029 1,816,930
Dec 22, 2023 0.131579 0.136657 0.126964 0.134192 0.134192 2,509,055
Dec 21, 2023 0.136758 0.139237 0.127591 0.131491 0.131491 2,540,127
Dec 20, 2023 0.138425 0.146534 0.135958 0.136556 0.136556 2,544,647
Dec 19, 2023 0.132693 0.163361 0.131866 0.138428 0.138428 8,875,006
Dec 18, 2023 0.121742 0.132939 0.115614 0.132939 0.132939 3,509,845
Dec 17, 2023 0.123728 0.128641 0.119719 0.121729 0.121729 2,548,611
Dec 16, 2023 0.131060 0.134869 0.123211 0.123720 0.123720 3,003,423
Dec 15, 2023 0.140770 0.141023 0.126453 0.131119 0.131119 6,505,011
Dec 14, 2023 0.145408 0.158363 0.138546 0.140828 0.140828 5,007,079
Dec 13, 2023 0.147410 0.148328 0.133564 0.145432 0.145432 3,305,102
Dec 12, 2023 0.133471 0.150568 0.131673 0.147496 0.147496 5,548,567
Dec 11, 2023 0.150691 0.150847 0.128024 0.133630 0.133630 5,193,466
Dec 10, 2023 0.149772 0.153518 0.142307 0.150735 0.150735 3,211,012
Dec 9, 2023 0.159755 0.168172 0.149942 0.149944 0.149944 5,645,813
Dec 8, 2023 0.157678 0.165763 0.142080 0.159763 0.159763 9,297,029
Dec 7, 2023 0.147888 0.167948 0.140399 0.157689 0.157689 9,960,629
Dec 6, 2023 0.127880 0.163344 0.127851 0.147808 0.147808 18,515,933
Dec 5, 2023 0.142615 0.142615 0.113176 0.127873 0.127873 17,000,990
Dec 4, 2023 0.177408 0.178873 0.132790 0.142726 0.142726 70,963,702
Dec 3, 2023 0.172575 0.186738 0.163492 0.177269 0.177269 8,661,868
Dec 2, 2023 0.196326 0.196697 0.162906 0.172572 0.172572 13,287,388
Dec 1, 2023 0.151607 0.197320 0.150197 0.196357 0.196357 21,855,776
Nov 30, 2023 0.156171 0.182755 0.136993 0.151512 0.151512 25,400,558
Nov 29, 2023 0.092777 0.197940 0.091655 0.157079 0.157079 34,444,674
Nov 28, 2023 0.082447 0.095652 0.078656 0.092836 0.092836 3,972,107
Nov 27, 2023 0.068093 0.085476 0.066846 0.082392 0.082392 5,579,784
Nov 26, 2023 0.074742 0.074742 0.065794 0.068101 0.068101 2,027,064
Nov 25, 2023 0.080327 0.083011 0.073468 0.074737 0.074737 3,533,597
Nov 24, 2023 0.067976 0.085837 0.067976 0.080234 0.080234 7,194,391
Nov 23, 2023 0.053604 0.072746 0.053267 0.067966 0.067966 5,436,648
Nov 22, 2023 0.054982 0.057515 0.051251 0.053596 0.053596 2,615,327
Nov 21, 2023 0.063206 0.064358 0.054991 0.054991 0.054991 4,060,670
Nov 20, 2023 0.078509 0.087520 0.053995 0.063334 0.063334 12,261,270
Nov 19, 2023 0.037297 0.086077 0.037297 0.078478 0.078478 33,302,159
Nov 18, 2023 0.027188 0.037690 0.026430 0.037130 0.037130 2,809,959
Nov 17, 2023 0.027067 0.030435 0.025584 0.027188 0.027188 1,849,899
Nov 16, 2023 0.023646 0.031294 0.023552 0.027038 0.027038 2,744,909
Nov 15, 2023 0.021012 0.023717 0.020989 0.023717 0.023717 545,205
Nov 14, 2023 0.021251 0.021757 0.020487 0.021013 0.021013 508,631
Nov 13, 2023 0.020817 0.024382 0.020355 0.021224 0.021224 1,212,168
Nov 12, 2023 0.020362 0.021506 0.020091 0.020794 0.020794 823,058
Nov 11, 2023 0.020705 0.022628 0.018487 0.020367 0.020367 1,138,282
Nov 10, 2023 0.019000 0.021169 0.017872 0.020710 0.020710 1,506,901
Nov 9, 2023 0.018866 0.020431 0.018167 0.018999 0.018999 1,625,813
Nov 8, 2023 0.017011 0.021825 0.016414 0.018879 0.018879 3,228,961
Nov 7, 2023 0.014999 0.017286 0.014410 0.017013 0.017013 614,325
Nov 6, 2023 0.014828 0.015018 0.014176 0.014916 0.014916 445,203
Nov 5, 2023 0.015386 0.017410 0.014666 0.014830 0.014830 1,089,791
Nov 4, 2023 0.013336 0.017124 0.012955 0.015384 0.015384 1,533,142
Nov 3, 2023 0.012604 0.013470 0.012362 0.013333 0.013333 347,922
Nov 2, 2023 0.012660 0.012997 0.012429 0.012600 0.012600 321,611
Nov 1, 2023 0.012638 0.012754 0.012507 0.012657 0.012657 270,873
Oct 31, 2023 0.013013 0.013073 0.012548 0.012632 0.012632 310,560
Oct 30, 2023 0.013027 0.013365 0.012598 0.013013 0.013013 281,022
Oct 29, 2023 0.013999 0.014409 0.012969 0.013033 0.013033 707,987
Oct 28, 2023 0.011996 0.015146 0.011942 0.013995 0.013995 900,996
Oct 27, 2023 0.012183 0.012198 0.011929 0.011989 0.011989 185,936
Oct 26, 2023 0.011927 0.012312 0.011923 0.012166 0.012166 240,511
Oct 25, 2023 0.012233 0.012365 0.011865 0.011935 0.011935 192,788
Oct 24, 2023 0.012573 0.012728 0.012087 0.012233 0.012233 247,838
Oct 23, 2023 0.011795 0.012734 0.011620 0.012576 0.012576 287,635
Oct 22, 2023 0.012028 0.012093 0.011666 0.011807 0.011807 160,145
Oct 21, 2023 0.011733 0.012101 0.011670 0.012027 0.012027 164,771
Oct 20, 2023 0.011858 0.012030 0.011685 0.011732 0.011732 234,249
Oct 19, 2023 0.011793 0.011918 0.011696 0.011848 0.011848 207,132
Oct 18, 2023 0.011813 0.011894 0.011683 0.011791 0.011791 150,712
Oct 17, 2023 0.012050 0.012118 0.011709 0.011814 0.011814 204,761
Oct 16, 2023 0.011826 0.012375 0.011817 0.012045 0.012045 208,498
Oct 15, 2023 0.011844 0.012043 0.011753 0.011833 0.011833 175,255
Oct 14, 2023 0.011661 0.011946 0.011581 0.011843 0.011843 205,805
Oct 13, 2023 0.011624 0.011706 0.011410 0.011664 0.011664 176,826
Oct 12, 2023 0.011536 0.011795 0.011465 0.011618 0.011618 173,617
Oct 11, 2023 0.011707 0.011753 0.011428 0.011476 0.011476 135,053
Oct 10, 2023 0.011874 0.011932 0.011368 0.011712 0.011712 206,930
Oct 9, 2023 0.012300 0.012340 0.011807 0.011874 0.011874 193,815
Oct 8, 2023 0.012604 0.012694 0.012230 0.012303 0.012303 201,781
Oct 7, 2023 0.012730 0.012942 0.012544 0.012606 0.012606 175,175
Oct 6, 2023 0.012416 0.012902 0.012290 0.012738 0.012738 357,416
Oct 5, 2023 0.012194 0.012436 0.012081 0.012422 0.012422 176,246
Oct 4, 2023 0.012115 0.012453 0.012045 0.012199 0.012199 187,781
Oct 3, 2023 0.012266 0.012303 0.011960 0.012106 0.012106 238,923
Oct 2, 2023 0.012378 0.012610 0.012174 0.012262 0.012262 283,043
Oct 1, 2023 0.012205 0.012411 0.012119 0.012367 0.012367 156,945
Sep 30, 2023 0.012075 0.012303 0.012000 0.012200 0.012200 180,478
Sep 29, 2023 0.012398 0.012540 0.012073 0.012093 0.012093 231,721
Sep 28, 2023 0.012129 0.012789 0.012079 0.012398 0.012398 259,823
Sep 27, 2023 0.011887 0.012391 0.011858 0.012128 0.012128 204,407
Sep 26, 2023 0.011872 0.011931 0.011724 0.011886 0.011886 162,957
Sep 25, 2023 0.011794 0.012034 0.011727 0.011877 0.011877 201,781
Sep 24, 2023 0.011814 0.011925 0.011746 0.011794 0.011794 138,246
Sep 23, 2023 0.011733 0.011904 0.011729 0.011814 0.011814 141,420
Sep 22, 2023 0.011702 0.011821 0.011668 0.011735 0.011735 123,530
Sep 21, 2023 0.011890 0.012007 0.011639 0.011704 0.011704 163,227
Sep 20, 2023 0.012072 0.012086 0.011825 0.011891 0.011891 154,979
Sep 19, 2023 0.011691 0.012088 0.011669 0.012071 0.012071 189,288
Sep 18, 2023 0.011999 0.012151 0.011658 0.011688 0.011688 212,731
Sep 17, 2023 0.012202 0.012839 0.011880 0.012003 0.012003 521,534
Sep 16, 2023 0.011478 0.013849 0.011426 0.012216 0.012216 753,902
Sep 15, 2023 0.011345 0.011615 0.011273 0.011485 0.011485 188,292
Sep 14, 2023 0.011330 0.011521 0.011190 0.011347 0.011347 140,922
Sep 13, 2023 0.011314 0.011509 0.011084 0.011330 0.011330 198,787
Sep 12, 2023 0.011085 0.011706 0.011085 0.011320 0.011320 249,401
Sep 11, 2023 0.011378 0.011540 0.011053 0.011085 0.011085 298,753
Sep 10, 2023 0.011529 0.011591 0.011179 0.011378 0.011378 164,602
Sep 9, 2023 0.011397 0.011645 0.011363 0.011525 0.011525 163,269
Sep 8, 2023 0.011585 0.011608 0.011372 0.011398 0.011398 149,950
Sep 7, 2023 0.011442 0.011605 0.011289 0.011579 0.011579 179,553
Sep 6, 2023 0.011589 0.011671 0.011368 0.011445 0.011445 128,014
Sep 5, 2023 0.011664 0.011721 0.011404 0.011591 0.011591 187,329
Sep 4, 2023 0.012304 0.012332 0.011237 0.011671 0.011671 727,618
Sep 3, 2023 0.012545 0.012860 0.012184 0.012306 0.012306 350,911
Sep 2, 2023 0.011759 0.015466 0.011732 0.012535 0.012535 1,864,235
Sep 1, 2023 0.012234 0.012327 0.011671 0.011765 0.011765 290,135
Aug 31, 2023 0.012286 0.012347 0.012113 0.012226 0.012226 193,272
Aug 30, 2023 0.012378 0.012464 0.012096 0.012299 0.012299 124,042
Aug 29, 2023 0.012110 0.012454 0.012011 0.012378 0.012378 150,651
Aug 28, 2023 0.012048 0.012346 0.011949 0.012108 0.012108 201,282
Aug 27, 2023 0.012304 0.012305 0.011246 0.012050 0.012050 372,307
Aug 26, 2023 0.012081 0.012833 0.012070 0.012304 0.012304 209,559
Aug 25, 2023 0.012151 0.012152 0.011422 0.012073 0.012073 315,533
Aug 24, 2023 0.012530 0.012531 0.012058 0.012144 0.012144 165,849
Aug 23, 2023 0.012291 0.012552 0.012222 0.012535 0.012535 103,853
Aug 22, 2023 0.012680 0.012723 0.012203 0.012281 0.012281 137,379
Aug 21, 2023 0.012833 0.012994 0.012678 0.012682 0.012682 158,708
Aug 20, 2023 0.012915 0.013071 0.012623 0.012833 0.012833 157,501
Aug 19, 2023 0.012334 0.014494 0.012334 0.012933 0.012933 663,941
Aug 18, 2023 0.012029 0.012419 0.012017 0.012328 0.012328 273,860
Aug 17, 2023 0.012920 0.013186 0.012005 0.012030 0.012030 265,186
Aug 16, 2023 0.014856 0.014863 0.012901 0.012918 0.012918 437,539
Aug 15, 2023 0.017476 0.017499 0.014517 0.014857 0.014857 849,744
Aug 14, 2023 0.013976 0.019611 0.013972 0.017495 0.017495 2,221,020
Aug 13, 2023 0.013518 0.013989 0.013509 0.013975 0.013975 86,655
Aug 12, 2023 0.013759 0.013766 0.013446 0.013518 0.013518 62,379
Aug 11, 2023 0.013604 0.013889 0.013395 0.013760 0.013760 119,636
Aug 10, 2023 0.014145 0.014209 0.013560 0.013605 0.013605 94,741
Aug 9, 2023 0.013688 0.014204 0.013656 0.014162 0.014162 159,637
Aug 8, 2023 0.013622 0.013739 0.013507 0.013682 0.013682 77,161
Aug 7, 2023 0.013815 0.013999 0.013594 0.013614 0.013614 104,213
Aug 6, 2023 0.013557 0.013989 0.013461 0.013806 0.013806 137,174
Aug 5, 2023 0.013594 0.013776 0.013452 0.013493 0.013493 95,756
Aug 4, 2023 0.013610 0.013732 0.013522 0.013603 0.013603 90,495
Aug 3, 2023 0.013529 0.013648 0.013286 0.013618 0.013618 133,718
Aug 2, 2023 0.013597 0.013664 0.013391 0.013531 0.013531 115,476
Aug 1, 2023 0.013811 0.013833 0.013520 0.013599 0.013599 113,935
Jul 31, 2023 0.014342 0.014407 0.013791 0.013827 0.013827 117,534
Jul 30, 2023 0.014248 0.014392 0.014048 0.014357 0.014357 113,705
Jul 29, 2023 0.014264 0.014427 0.014191 0.014239 0.014239 82,747
Jul 28, 2023 0.014121 0.014387 0.014091 0.014272 0.014272 98,705
Jul 27, 2023 0.014284 0.014480 0.014033 0.014119 0.014119 189,135
Jul 26, 2023 0.014233 0.014392 0.014184 0.014283 0.014283 99,321
Jul 25, 2023 0.014539 0.014614 0.014103 0.014229 0.014229 154,909
Jul 24, 2023 0.014583 0.014722 0.014347 0.014544 0.014544 130,336
Jul 23, 2023 0.014331 0.014593 0.014112 0.014577 0.014577 119,676
Jul 22, 2023 0.014618 0.014965 0.014199 0.014351 0.014351 125,210
Jul 21, 2023 0.015130 0.015232 0.014406 0.014606 0.014606 134,720
Jul 20, 2023 0.013827 0.015293 0.013800 0.015130 0.015130 307,250
Jul 19, 2023 0.014043 0.014184 0.013777 0.013821 0.013821 96,046
Jul 18, 2023 0.014414 0.014493 0.013778 0.014060 0.014060 128,086
Jul 17, 2023 0.014430 0.014855 0.014342 0.014428 0.014428 104,143
Jul 16, 2023 0.014625 0.014804 0.014388 0.014420 0.014420 113,254
Jul 15, 2023 0.014538 0.014712 0.014446 0.014630 0.014630 88,184
Jul 14, 2023 0.014476 0.015236 0.014330 0.014538 0.014538 209,588
Jul 13, 2023 0.014296 0.014618 0.014261 0.014490 0.014490 157,489
Jul 12, 2023 0.014436 0.014540 0.014255 0.014299 0.014299 42,789
Jul 11, 2023 0.014507 0.014689 0.014295 0.014437 0.014437 44,621
Jul 10, 2023 0.014169 0.014564 0.013992 0.014505 0.014505 77,845
Jul 9, 2023 0.014539 0.014667 0.014128 0.014169 0.014169 84,475
Jul 8, 2023 0.014676 0.014748 0.014352 0.014537 0.014537 78,622
Jul 7, 2023 0.014389 0.014775 0.014364 0.014669 0.014669 99,146
Jul 6, 2023 0.015298 0.015367 0.014391 0.014391 0.014391 110,706
Jul 5, 2023 0.015092 0.015417 0.015079 0.015298 0.015298 140,271
Jul 4, 2023 0.015344 0.015839 0.014971 0.015075 0.015075 285,593
Jul 3, 2023 0.014637 0.015353 0.014501 0.015336 0.015336 272,791
Jul 2, 2023 0.014644 0.015017 0.014437 0.014645 0.014645 137,063
Jul 1, 2023 0.014533 0.014697 0.014093 0.014637 0.014637 230,387
Jun 30, 2023 0.015231 0.015249 0.014288 0.014535 0.014535 593,532
Jun 29, 2023 0.016050 0.016945 0.014835 0.015233 0.015233 906,645
Jun 28, 2023 0.018963 0.021103 0.015052 0.016028 0.016028 2,068,954
Jun 27, 2023 0.013794 0.020108 0.013781 0.018897 0.018897 1,689,488
Jun 26, 2023 0.014643 0.014649 0.013687 0.013793 0.013793 162,351
Jun 25, 2023 0.014913 0.015001 0.014570 0.014644 0.014644 101,496
Jun 24, 2023 0.014940 0.015141 0.014763 0.014904 0.014904 67,862
Jun 23, 2023 0.014632 0.015317 0.014614 0.014938 0.014938 81,934
Jun 22, 2023 0.014849 0.015446 0.014618 0.014627 0.014627 130,565
Jun 21, 2023 0.014674 0.015108 0.014593 0.014854 0.014854 149,793
Jun 20, 2023 0.014222 0.014753 0.014128 0.014674 0.014674 61,367
Jun 19, 2023 0.014097 0.014542 0.013904 0.014220 0.014220 129,513
Jun 18, 2023 0.015294 0.015708 0.014065 0.014095 0.014095 224,169
Jun 17, 2023 0.013841 0.015655 0.013824 0.015291 0.015291 216,366
Jun 16, 2023 0.013228 0.014128 0.012986 0.013837 0.013837 200,533
Jun 15, 2023 0.013250 0.013476 0.012717 0.013231 0.013231 246,462
Jun 14, 2023 0.013835 0.014750 0.013235 0.013253 0.013253 206,157
Jun 13, 2023 0.013512 0.013902 0.013342 0.013834 0.013834 100,429
Jun 12, 2023 0.013637 0.013900 0.013095 0.013513 0.013513 101,364
Jun 11, 2023 0.013267 0.013825 0.013248 0.013639 0.013639 117,347
Jun 10, 2023 0.014659 0.014766 0.012885 0.013266 0.013266 236,719
Jun 9, 2023 0.014687 0.014813 0.014504 0.014653 0.014653 79,901
Jun 8, 2023 0.014600 0.015007 0.014360 0.014702 0.014702 150,301
Jun 7, 2023 0.015457 0.015684 0.014548 0.014572 0.014572 146,898
Jun 6, 2023 0.014970 0.015588 0.014830 0.015445 0.015445 205,594
Jun 5, 2023 0.016320 0.016377 0.014418 0.014952 0.014952 302,829
Jun 4, 2023 0.016207 0.016693 0.016034 0.016319 0.016319 154,747
Jun 3, 2023 0.016366 0.016907 0.016155 0.016208 0.016208 174,659
Jun 2, 2023 0.016557 0.017988 0.015941 0.016366 0.016366 431,015
Jun 1, 2023 0.017467 0.017574 0.015404 0.016562 0.016562 442,174
May 31, 2023 0.017842 0.017944 0.017408 0.017462 0.017462 77,108
May 30, 2023 0.018178 0.018294 0.017589 0.017846 0.017846 112,026
May 29, 2023 0.018708 0.018718 0.018098 0.018156 0.018156 100,764
May 28, 2023 0.018328 0.018775 0.018143 0.018706 0.018706 223,213
May 27, 2023 0.020228 0.020242 0.017972 0.018331 0.018331 289,459
May 26, 2023 0.017549 0.020616 0.017549 0.020256 0.020256 498,452
May 25, 2023 0.017598 0.017760 0.017317 0.017550 0.017550 106,979
May 24, 2023 0.017924 0.017936 0.017520 0.017599 0.017599 76,167
May 23, 2023 0.018279 0.018624 0.017798 0.017920 0.017920 125,618
May 22, 2023 0.018062 0.018306 0.017918 0.018289 0.018289 96,053
May 21, 2023 0.018445 0.018726 0.017835 0.018065 0.018065 174,972
May 20, 2023 0.018024 0.018541 0.018006 0.018432 0.018432 92,780

Related Tickers

BTC-USD Bitcoin USD
67,025.59
+0.28%
 
ETH-USD Ethereum USD
3,089.98
+0.40%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
570.99
-1.29%
 
SOL-USD Solana USD
177.60
+4.91%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,087.57
+0.22%
 
XRP-USD XRP USD
0.51
-0.39%
 
TON11419-USD Toncoin USD
6.38
-0.71%
 
DOGE-USD Dogecoin USD
0.15
+1.20%
 
ADA-USD Cardano USD
0.47
-1.39%
 
SHIB-USD Shiba Inu USD
0.00
-0.61%
 
AVAX-USD Avalanche USD
35.89
-1.29%
 
TRX-USD TRON USD
0.12
+1.05%
 
WTRX-USD Wrapped TRON USD
0.12
+0.38%
 
WBTC-USD Wrapped Bitcoin USD
66,955.52
+0.07%
 
DOT-USD Polkadot USD
6.99
-0.42%
 
LINK-USD Chainlink USD
16.51
+0.58%
 
BCH-USD Bitcoin Cash USD
485.18
+0.45%
 
NEAR-USD NEAR Protocol USD
7.85
+1.59%
 
MATIC-USD Polygon USD
0.68
-0.95%
 
LTC-USD Litecoin USD
83.27
+0.65%
 
ICP-USD Internet Computer USD
12.57
-2.43%
 
LEO-USD UNUS SED LEO USD
5.91
-0.08%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.66
-0.93%
 
ETC-USD Ethereum Classic USD
27.97
+0.42%
 
HBAR-USD Hedera USD
0.11
-0.23%
 
WHBAR-USD Wrapped HBAR USD
0.11
-1.19%
 
PEPE24478-USD Pepe USD
0.00
+2.02%
 
RNDR-USD Render USD
10.12
-1.58%
 
WEETH-USD Wrapped eETH USD
3,210.26
+0.36%
 
BTCB-USD Bitcoin BEP2 USD
66,904.21
-0.14%
 
APT21794-USD Aptos USD
8.26
-0.85%
 
FDUSD-USD First Digital USD USD
1.00
-0.00%
 
IMX10603-USD Immutable USD
2.28
-1.52%
 
CRO-USD Cronos USD
0.12
-1.30%
 
ATOM-USD Cosmos USD
8.21
-1.35%
 
EZETH-USD Renzo Restaked ETH USD
3,048.29
+0.69%
 
AR-USD Arweave USD
47.38
+2.00%
 
FIL-USD Filecoin USD
5.56
-2.43%
 
XLM-USD Stellar USD
0.11
-0.09%
 
MNT27075-USD Mantle USD
0.94
-1.40%
 
GRT6719-USD The Graph USD
0.31
+2.79%
 
OKB-USD OKB USD
48.95
-1.13%
 
STX4847-USD Stacks USD
2.00
+1.30%
 
KAS-USD Kaspa USD
0.12
-0.47%
 
WBETH-USD Wrapped Beacon ETH USD
3,207.80
+0.30%
 
OP-USD Optimism USD
2.52
+1.45%
 
WIF-USD dogwifhat USD
2.71
+6.96%
 
MKR-USD Maker USD
2,787.15
+0.68%
 
ARB11841-USD Arbitrum USD
0.97
-2.10%
 
SUI20947-USD Sui USD
1.09
+4.00%
 
TAO22974-USD Bittensor USD
366.73
-2.90%
 
VET-USD VeChain USD
0.03
-0.79%
 
XMR-USD Monero USD
135.14
-0.12%
 
FTM-USD Fantom USD
0.88
+0.79%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
25.37
+3.64%
 
THETA-USD Theta Network USD
2.30
+6.51%
 
RUNE-USD THORChain USD
6.79
+2.12%
 
FET-USD Fetch.ai USD
2.25
+0.20%
 
FLOKI-USD FLOKI USD
0.00
+0.09%
 
RETH-USD Rocket Pool ETH USD
3,421.36
-0.11%
 
JUP29210-USD Jupiter USD
1.22
+1.87%
 
PYTH-USD Pyth Network USD
0.45
+7.41%
 
BONK-USD Bonk USD
0.00
-4.28%
 
CORE23254-USD Core USD
1.78
-1.86%
 
TIA22861-USD Celestia USD
8.64
-5.69%
 
BGB-USD Bitget Token USD
1.10
+0.28%
 
LDO-USD Lido DAO USD
1.72
-0.21%
 
SEI-USD Sei USD
0.53
-0.73%
 
ALGO-USD Algorand USD
0.18
-0.80%
 
ZBU-USD Zeebu USD
4.25
+0.15%
 
GALA-USD Gala USD
0.04
-2.36%
 
FLOW-USD Flow USD
0.87
-1.68%
 
AKT-USD Akash Network USD
5.49
-2.51%
 
BSV-USD Bitcoin SV USD
65.28
-0.74%
 
ONDO-USD Ondo USD
0.92
-1.61%
 
AAVE-USD Aave USD
85.96
-0.36%
 
BEAM28298-USD Beam USD
0.03
+2.10%
 
STRK22691-USD Starknet USD
1.09
-0.37%
 
AGIX-USD SingularityNET USD
0.94
+0.16%
 
VBNB-USD Venus BNB USD
13.88
-1.40%
 
BTT-USD BitTorrent(New) USD
0.00
-0.56%
 
QNT-USD Quant USD
94.76
-0.83%
 
FLR-USD Flare USD
0.03
-2.78%
 
ENA-USD Ethena USD
0.72
-0.83%
 
DYDX-USD dYdX (Native) USD
1.93
-2.61%
 
MSOL-USD Marinade Staked SOL USD
211.00
+4.71%
 
NEO-USD Neo USD
14.83
-1.84%
 
CHZ-USD Chiliz USD
0.12
+0.39%
 
AXS-USD Axie Infinity USD
7.17
-1.22%
 
WLD-USD Worldcoin USD
4.79
-0.04%
 
EGLD-USD MultiversX USD
38.03
-2.19%
 
CHEEL-USD Cheelee USD
18.95
+0.15%
 
SAND-USD The Sandbox USD
0.43
-0.96%
 
JASMY-USD JasmyCoin USD
0.02
-2.87%
 
W-USD Wormhole USD
0.54
-1.30%
 
XEC-USD eCash USD
0.00
-3.28%