CCC - CoinMarketCap USD
Ondo USD (ONDO-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 |
---|---|---|---|---|---|---|
Oct 17, 2024 | 0.729794 | 0.737863 | 0.728870 | 0.732344 | 0.732344 | 73,927,024 |
Oct 15, 2024 | 0.761122 | 0.769758 | 0.718936 | 0.745892 | 0.745892 | 108,358,792 |
Oct 14, 2024 | 0.726206 | 0.765010 | 0.705984 | 0.761122 | 0.761122 | 93,767,800 |
Oct 13, 2024 | 0.712700 | 0.726936 | 0.675337 | 0.726206 | 0.726206 | 56,530,743 |
Oct 12, 2024 | 0.709025 | 0.727405 | 0.704126 | 0.712700 | 0.712700 | 44,089,122 |
Oct 11, 2024 | 0.677629 | 0.720472 | 0.670145 | 0.709025 | 0.709025 | 58,095,990 |
Oct 10, 2024 | 0.661058 | 0.679691 | 0.646862 | 0.677644 | 0.677644 | 63,578,403 |
Oct 9, 2024 | 0.684738 | 0.691238 | 0.656058 | 0.661058 | 0.661058 | 52,445,844 |
Oct 8, 2024 | 0.705332 | 0.716666 | 0.676256 | 0.684738 | 0.684738 | 63,234,527 |
Oct 7, 2024 | 0.742562 | 0.768635 | 0.705174 | 0.705332 | 0.705332 | 237,579,692 |
Oct 6, 2024 | 0.710804 | 0.742685 | 0.700956 | 0.742562 | 0.742562 | 368,451,957 |
Oct 5, 2024 | 0.708442 | 0.728396 | 0.693193 | 0.710804 | 0.710804 | 345,639,387 |
Oct 4, 2024 | 0.675505 | 0.716129 | 0.669296 | 0.708442 | 0.708442 | 595,162,770 |
Oct 3, 2024 | 0.703693 | 0.721656 | 0.658828 | 0.675505 | 0.675505 | 566,968,569 |
Oct 2, 2024 | 0.722711 | 0.742991 | 0.690652 | 0.703693 | 0.703693 | 546,374,287 |
Oct 1, 2024 | 0.750549 | 0.795315 | 0.693028 | 0.722715 | 0.722715 | 667,051,867 |
Sep 30, 2024 | 0.807573 | 0.808689 | 0.744302 | 0.750549 | 0.750549 | 460,736,224 |
Sep 29, 2024 | 0.818738 | 0.829838 | 0.787920 | 0.807560 | 0.807560 | 454,998,138 |
Sep 28, 2024 | 0.836812 | 0.857170 | 0.802811 | 0.818738 | 0.818738 | 437,550,619 |
Sep 27, 2024 | 0.822546 | 0.872871 | 0.815337 | 0.836942 | 0.836942 | 569,340,551 |
Sep 26, 2024 | 0.765827 | 0.828549 | 0.750751 | 0.822546 | 0.822546 | 539,497,597 |
Sep 25, 2024 | 0.778311 | 0.806021 | 0.756519 | 0.765827 | 0.765827 | 494,102,375 |
Sep 24, 2024 | 0.733463 | 0.781871 | 0.714800 | 0.778247 | 0.778247 | 501,523,505 |
Sep 23, 2024 | 0.685267 | 0.748855 | 0.672579 | 0.733463 | 0.733463 | 558,396,812 |
Sep 22, 2024 | 0.702844 | 0.709650 | 0.662479 | 0.685267 | 0.685267 | 367,199,736 |
Sep 21, 2024 | 0.689079 | 0.704585 | 0.670579 | 0.702844 | 0.702844 | 324,078,790 |
Sep 20, 2024 | 0.653025 | 0.713588 | 0.639571 | 0.689079 | 0.689079 | 452,269,647 |
Sep 19, 2024 | 0.633809 | 0.673667 | 0.629234 | 0.653025 | 0.653025 | 388,654,779 |
Sep 18, 2024 | 0.597282 | 0.633818 | 0.580153 | 0.633809 | 0.633809 | 343,731,068 |
Sep 17, 2024 | 0.594758 | 0.620429 | 0.586344 | 0.597282 | 0.597282 | 275,977,175 |
Sep 16, 2024 | 0.612376 | 0.612377 | 0.585168 | 0.594759 | 0.594759 | 272,307,165 |
Sep 15, 2024 | 0.643936 | 0.652915 | 0.608810 | 0.612376 | 0.612376 | 202,197,286 |
Sep 14, 2024 | 0.653528 | 0.656222 | 0.632527 | 0.643936 | 0.643936 | 34,153,872 |
Sep 13, 2024 | 0.636345 | 0.658988 | 0.625555 | 0.653524 | 0.653524 | 47,080,777 |
Sep 12, 2024 | 0.620659 | 0.638894 | 0.618083 | 0.636345 | 0.636345 | 47,416,352 |
Sep 11, 2024 | 0.637639 | 0.637644 | 0.602590 | 0.620665 | 0.620665 | 47,071,901 |
Sep 10, 2024 | 0.628239 | 0.641685 | 0.614168 | 0.637638 | 0.637638 | 45,701,463 |
Sep 9, 2024 | 0.589384 | 0.635312 | 0.587383 | 0.628239 | 0.628239 | 51,129,209 |
Sep 8, 2024 | 0.576916 | 0.597085 | 0.571900 | 0.589384 | 0.589384 | 31,327,149 |
Sep 7, 2024 | 0.571747 | 0.593186 | 0.568307 | 0.576916 | 0.576916 | 39,779,875 |
Sep 6, 2024 | 0.569834 | 0.597079 | 0.542022 | 0.571747 | 0.571747 | 79,403,293 |
Sep 5, 2024 | 0.597206 | 0.605477 | 0.566752 | 0.569841 | 0.569841 | 46,182,041 |
Sep 4, 2024 | 0.578637 | 0.609692 | 0.561722 | 0.597206 | 0.597206 | 65,850,208 |
Sep 3, 2024 | 0.619348 | 0.631892 | 0.578448 | 0.578607 | 0.578607 | 43,910,817 |
Sep 2, 2024 | 0.591872 | 0.629717 | 0.585396 | 0.619348 | 0.619348 | 46,743,016 |
Sep 1, 2024 | 0.630910 | 0.632399 | 0.590538 | 0.591880 | 0.591880 | 47,105,721 |
Aug 31, 2024 | 0.649705 | 0.655335 | 0.624863 | 0.630910 | 0.630910 | 30,151,535 |
Aug 30, 2024 | 0.655086 | 0.659452 | 0.614843 | 0.649705 | 0.649705 | 58,621,228 |
Aug 29, 2024 | 0.665118 | 0.688771 | 0.647892 | 0.655086 | 0.655086 | 52,411,322 |
Aug 28, 2024 | 0.670189 | 0.688143 | 0.642956 | 0.665118 | 0.665118 | 77,969,813 |
Aug 27, 2024 | 0.695840 | 0.709758 | 0.650517 | 0.670189 | 0.670189 | 86,635,394 |
Aug 26, 2024 | 0.738497 | 0.742542 | 0.690423 | 0.695841 | 0.695841 | 91,519,935 |
Aug 25, 2024 | 0.771373 | 0.771873 | 0.729172 | 0.738409 | 0.738409 | 93,020,709 |
Aug 24, 2024 | 0.779223 | 0.802818 | 0.760395 | 0.771373 | 0.771373 | 97,120,676 |
Aug 23, 2024 | 0.723215 | 0.794907 | 0.721019 | 0.779223 | 0.779223 | 121,311,906 |
Aug 22, 2024 | 0.697392 | 0.728215 | 0.690088 | 0.723215 | 0.723215 | 76,206,731 |
Aug 21, 2024 | 0.672009 | 0.709080 | 0.661144 | 0.697392 | 0.697392 | 70,066,579 |
Aug 20, 2024 | 0.685009 | 0.715142 | 0.662653 | 0.675883 | 0.675883 | 97,625,430 |
Aug 19, 2024 | 0.688811 | 0.688822 | 0.658055 | 0.685009 | 0.685009 | 86,657,908 |
Aug 18, 2024 | 0.701150 | 0.718087 | 0.688762 | 0.688811 | 0.688811 | 61,378,059 |
Aug 17, 2024 | 0.696948 | 0.707085 | 0.689873 | 0.701150 | 0.701150 | 61,035,631 |
Aug 16, 2024 | 0.719639 | 0.731811 | 0.686658 | 0.696948 | 0.696948 | 107,540,648 |
Aug 15, 2024 | 0.732040 | 0.742951 | 0.685344 | 0.719640 | 0.719640 | 108,820,689 |
Aug 14, 2024 | 0.765967 | 0.777742 | 0.724842 | 0.732040 | 0.732040 | 113,921,596 |
Aug 13, 2024 | 0.751715 | 0.772999 | 0.727672 | 0.765967 | 0.765967 | 96,036,812 |
Aug 12, 2024 | 0.722783 | 0.783908 | 0.715275 | 0.751715 | 0.751715 | 138,638,783 |
Aug 11, 2024 | 0.782281 | 0.823245 | 0.722127 | 0.722783 | 0.722783 | 137,323,566 |
Aug 10, 2024 | 0.775300 | 0.792059 | 0.750527 | 0.782280 | 0.782280 | 85,706,937 |
Aug 9, 2024 | 0.771149 | 0.794751 | 0.746974 | 0.775300 | 0.775300 | 128,566,139 |
Aug 8, 2024 | 0.653703 | 0.776401 | 0.647280 | 0.771157 | 0.771157 | 161,183,836 |
Aug 7, 2024 | 0.706215 | 0.745689 | 0.647568 | 0.653697 | 0.653697 | 154,770,473 |
Aug 6, 2024 | 0.691781 | 0.749977 | 0.681676 | 0.706258 | 0.706258 | 184,361,326 |
Aug 5, 2024 | 0.683099 | 0.736241 | 0.505595 | 0.691788 | 0.691788 | 473,334,124 |
Aug 4, 2024 | 0.733532 | 0.758404 | 0.651340 | 0.683099 | 0.683099 | 138,986,332 |
Aug 3, 2024 | 0.796926 | 0.807181 | 0.724983 | 0.733695 | 0.733695 | 110,443,131 |
Aug 2, 2024 | 0.907357 | 0.910081 | 0.792023 | 0.796926 | 0.796926 | 141,985,702 |
Aug 1, 2024 | 0.927680 | 0.942385 | 0.868676 | 0.907357 | 0.907357 | 132,771,498 |
Jul 31, 2024 | 0.947392 | 0.968458 | 0.925055 | 0.927705 | 0.927705 | 73,657,415 |
Jul 30, 2024 | 0.978806 | 0.994586 | 0.937586 | 0.947391 | 0.947391 | 74,473,538 |
Jul 29, 2024 | 0.991677 | 1.046799 | 0.977263 | 0.978806 | 0.978806 | 118,286,227 |
Jul 28, 2024 | 0.983948 | 0.991843 | 0.955428 | 0.991677 | 0.991677 | 60,818,589 |
Jul 27, 2024 | 1.002033 | 1.015651 | 0.958358 | 0.983948 | 0.983948 | 82,751,523 |
Jul 26, 2024 | 0.952753 | 1.008338 | 0.952629 | 1.002033 | 1.002033 | 77,361,959 |
Jul 25, 2024 | 0.952942 | 0.958861 | 0.915955 | 0.952753 | 0.952753 | 115,697,134 |
Jul 24, 2024 | 0.976423 | 1.007468 | 0.944807 | 0.952942 | 0.952942 | 90,028,391 |
Jul 23, 2024 | 1.030342 | 1.048362 | 0.961336 | 0.976433 | 0.976433 | 129,931,046 |
Jul 22, 2024 | 1.088635 | 1.099653 | 1.023141 | 1.030342 | 1.030342 | 102,988,472 |
Jul 21, 2024 | 1.092210 | 1.100857 | 1.037159 | 1.088635 | 1.088635 | 113,083,557 |
Jul 20, 2024 | 1.080153 | 1.112290 | 1.066132 | 1.092313 | 1.092313 | 97,527,464 |
Jul 19, 2024 | 1.054337 | 1.098895 | 1.026121 | 1.080162 | 1.080162 | 125,351,240 |
Jul 18, 2024 | 1.053025 | 1.098426 | 1.016014 | 1.054142 | 1.054142 | 127,695,347 |
Jul 17, 2024 | 1.083985 | 1.136474 | 1.053020 | 1.053020 | 1.053020 | 151,778,729 |
Jul 16, 2024 | 1.118501 | 1.126107 | 1.042591 | 1.083988 | 1.083988 | 175,859,771 |
Jul 15, 2024 | 1.011259 | 1.119303 | 1.003926 | 1.118897 | 1.118897 | 158,120,770 |
Jul 14, 2024 | 0.983948 | 1.018431 | 0.975857 | 1.011249 | 1.011249 | 89,710,418 |
Jul 13, 2024 | 0.984197 | 0.997915 | 0.969697 | 0.983934 | 0.983934 | 69,652,475 |
Jul 12, 2024 | 0.966292 | 1.003123 | 0.918889 | 0.984093 | 0.984093 | 107,540,149 |
Jul 11, 2024 | 0.982558 | 1.045824 | 0.947514 | 0.966278 | 0.966278 | 141,119,035 |
Jul 10, 2024 | 0.939424 | 1.000839 | 0.925038 | 0.982560 | 0.982560 | 145,260,321 |
Jul 9, 2024 | 0.927441 | 0.962055 | 0.912968 | 0.939433 | 0.939433 | 139,278,489 |
Jul 8, 2024 | 0.900565 | 0.971845 | 0.852296 | 0.927156 | 0.927156 | 216,010,854 |
Jul 7, 2024 | 1.038775 | 1.038775 | 0.896098 | 0.900262 | 0.900262 | 161,393,703 |
Jul 6, 2024 | 0.990875 | 1.050651 | 0.963309 | 1.038967 | 1.038967 | 149,848,240 |
Jul 5, 2024 | 1.036131 | 1.051974 | 0.912272 | 0.990968 | 0.990968 | 395,710,619 |
Jul 4, 2024 | 1.117961 | 1.133362 | 1.023569 | 1.035886 | 1.035886 | 247,177,610 |
Jul 3, 2024 | 1.164062 | 1.167886 | 1.094493 | 1.117843 | 1.117843 | 165,352,842 |
Jul 2, 2024 | 1.189908 | 1.197610 | 1.151059 | 1.164053 | 1.164053 | 129,063,472 |
Jul 1, 2024 | 1.200561 | 1.229843 | 1.180449 | 1.189904 | 1.189904 | 164,260,758 |
Jun 30, 2024 | 1.105345 | 1.202644 | 1.091549 | 1.200593 | 1.200593 | 129,104,536 |
Jun 29, 2024 | 1.113622 | 1.143841 | 1.102816 | 1.105170 | 1.105170 | 87,704,478 |
Jun 28, 2024 | 1.165224 | 1.184357 | 1.104296 | 1.113437 | 1.113437 | 143,683,794 |
Jun 27, 2024 | 1.187963 | 1.222514 | 1.151385 | 1.165251 | 1.165251 | 186,099,448 |
Jun 26, 2024 | 1.228950 | 1.283711 | 1.187877 | 1.187967 | 1.187967 | 218,789,848 |
Jun 25, 2024 | 1.208023 | 1.246758 | 1.191467 | 1.228637 | 1.228637 | 208,111,054 |
Jun 24, 2024 | 1.095108 | 1.208133 | 1.049933 | 1.207177 | 1.207177 | 293,690,713 |
Jun 23, 2024 | 1.162887 | 1.191489 | 1.087989 | 1.095321 | 1.095321 | 120,785,422 |
Jun 22, 2024 | 1.206180 | 1.219248 | 1.156044 | 1.163116 | 1.163116 | 106,929,955 |
Jun 21, 2024 | 1.242391 | 1.261022 | 1.178231 | 1.206182 | 1.206182 | 198,996,836 |
Jun 20, 2024 | 1.200763 | 1.296393 | 1.191368 | 1.242498 | 1.242498 | 211,833,329 |
Jun 19, 2024 | 1.164479 | 1.236415 | 1.145612 | 1.200763 | 1.200763 | 237,923,282 |
Jun 18, 2024 | 1.105865 | 1.165090 | 1.014108 | 1.165090 | 1.165090 | 437,297,805 |
Jun 17, 2024 | 1.166496 | 1.171518 | 1.059488 | 1.105824 | 1.105824 | 288,665,115 |
Jun 16, 2024 | 1.208029 | 1.209908 | 1.163697 | 1.166581 | 1.166581 | 140,516,105 |
Jun 15, 2024 | 1.201004 | 1.236604 | 1.193012 | 1.207755 | 1.207755 | 156,257,660 |
Jun 14, 2024 | 1.230514 | 1.345995 | 1.159071 | 1.201179 | 1.201179 | 519,654,526 |
Jun 13, 2024 | 1.342410 | 1.359665 | 1.209046 | 1.230642 | 1.230642 | 266,804,698 |
Jun 12, 2024 | 1.272078 | 1.399614 | 1.208840 | 1.342426 | 1.342426 | 377,784,098 |
Jun 11, 2024 | 1.195260 | 1.285229 | 1.173702 | 1.271968 | 1.271968 | 317,251,162 |
Jun 10, 2024 | 1.301366 | 1.303100 | 1.183873 | 1.195334 | 1.195334 | 212,916,854 |
Jun 9, 2024 | 1.269231 | 1.310756 | 1.266197 | 1.301212 | 1.301212 | 129,737,523 |
Jun 8, 2024 | 1.326447 | 1.384361 | 1.264437 | 1.269183 | 1.269183 | 187,650,019 |
Jun 7, 2024 | 1.351300 | 1.406897 | 1.237461 | 1.326524 | 1.326524 | 285,461,188 |
Jun 6, 2024 | 1.380716 | 1.406307 | 1.343779 | 1.351305 | 1.351305 | 170,599,087 |
Jun 5, 2024 | 1.452037 | 1.459973 | 1.373663 | 1.380716 | 1.380716 | 246,819,738 |
Jun 4, 2024 | 1.371553 | 1.470084 | 1.370326 | 1.452037 | 1.452037 | 281,864,946 |
Jun 3, 2024 | 1.379661 | 1.478033 | 1.352572 | 1.371579 | 1.371579 | 343,768,086 |
Jun 2, 2024 | 1.408065 | 1.448423 | 1.331057 | 1.379656 | 1.379656 | 309,963,948 |
Jun 1, 2024 | 1.242333 | 1.412168 | 1.225599 | 1.408065 | 1.408065 | 298,232,780 |
May 31, 2024 | 1.180137 | 1.262745 | 1.159685 | 1.242333 | 1.242333 | 236,410,854 |
May 30, 2024 | 1.164237 | 1.239048 | 1.109900 | 1.180137 | 1.180137 | 237,442,452 |
May 29, 2024 | 1.252318 | 1.287920 | 1.155108 | 1.164237 | 1.164237 | 208,044,113 |
May 28, 2024 | 1.221697 | 1.272287 | 1.178637 | 1.252318 | 1.252318 | 224,484,753 |
May 27, 2024 | 1.223521 | 1.279063 | 1.190040 | 1.221697 | 1.221697 | 236,025,195 |
May 26, 2024 | 1.239519 | 1.327305 | 1.223521 | 1.223521 | 1.223521 | 302,814,973 |
May 25, 2024 | 1.140528 | 1.247408 | 1.140528 | 1.239519 | 1.239519 | 361,172,554 |
May 24, 2024 | 1.071889 | 1.170085 | 1.051434 | 1.140526 | 1.140526 | 409,110,278 |
May 23, 2024 | 0.932891 | 1.072741 | 0.922957 | 1.071889 | 1.071889 | 341,747,787 |
May 22, 2024 | 0.937659 | 0.956988 | 0.897596 | 0.932891 | 0.932891 | 163,283,766 |
May 21, 2024 | 0.971619 | 0.974573 | 0.912494 | 0.937659 | 0.937659 | 194,096,382 |
May 20, 2024 | 0.898383 | 0.980718 | 0.880483 | 0.971629 | 0.971629 | 238,160,293 |
May 19, 2024 | 0.932313 | 0.974074 | 0.896747 | 0.898383 | 0.898383 | 183,403,749 |
May 18, 2024 | 0.953227 | 1.039573 | 0.923270 | 0.932324 | 0.932324 | 297,089,977 |
May 17, 2024 | 0.865680 | 0.967901 | 0.856232 | 0.953227 | 0.953227 | 274,351,906 |
May 16, 2024 | 0.842335 | 0.875294 | 0.825281 | 0.865680 | 0.865680 | 179,709,342 |
May 15, 2024 | 0.733606 | 0.845509 | 0.730580 | 0.842219 | 0.842219 | 176,246,858 |
May 14, 2024 | 0.769728 | 0.772382 | 0.727346 | 0.733606 | 0.733606 | 114,576,393 |
May 13, 2024 | 0.785271 | 0.795607 | 0.749392 | 0.769728 | 0.769728 | 137,045,406 |
May 12, 2024 | 0.786846 | 0.806515 | 0.780156 | 0.785271 | 0.785271 | 78,789,765 |
May 11, 2024 | 0.802826 | 0.829489 | 0.786188 | 0.786848 | 0.786848 | 118,101,742 |
May 10, 2024 | 0.817347 | 0.839146 | 0.795669 | 0.802826 | 0.802826 | 163,263,116 |
May 9, 2024 | 0.768367 | 0.820768 | 0.764340 | 0.817347 | 0.817347 | 133,283,136 |
May 8, 2024 | 0.797267 | 0.804596 | 0.762477 | 0.768358 | 0.768358 | 158,456,234 |
May 7, 2024 | 0.829774 | 0.852977 | 0.795860 | 0.797267 | 0.797267 | 139,493,364 |
May 6, 2024 | 0.852810 | 0.898071 | 0.818046 | 0.829773 | 0.829773 | 186,547,621 |
May 5, 2024 | 0.806552 | 0.860779 | 0.794622 | 0.852810 | 0.852810 | 117,347,927 |
May 4, 2024 | 0.823811 | 0.850511 | 0.806274 | 0.806552 | 0.806552 | 112,721,169 |
May 3, 2024 | 0.805307 | 0.839400 | 0.787998 | 0.823811 | 0.823811 | 160,126,551 |
May 2, 2024 | 0.769117 | 0.815717 | 0.732482 | 0.805286 | 0.805286 | 159,619,511 |
May 1, 2024 | 0.744773 | 0.785789 | 0.699911 | 0.769117 | 0.769117 | 215,794,280 |
Apr 30, 2024 | 0.782122 | 0.798857 | 0.700967 | 0.744773 | 0.744773 | 176,590,468 |
Apr 29, 2024 | 0.773828 | 0.795376 | 0.751696 | 0.782153 | 0.782153 | 125,153,354 |
Apr 28, 2024 | 0.794273 | 0.826220 | 0.771340 | 0.773828 | 0.773828 | 118,655,752 |
Apr 27, 2024 | 0.770136 | 0.797892 | 0.742480 | 0.794273 | 0.794273 | 119,880,360 |
Apr 26, 2024 | 0.813651 | 0.816095 | 0.767764 | 0.770136 | 0.770136 | 138,618,130 |
Apr 25, 2024 | 0.839197 | 0.855017 | 0.794534 | 0.813651 | 0.813651 | 230,282,599 |
Apr 24, 2024 | 0.800885 | 0.923660 | 0.800450 | 0.839193 | 0.839193 | 386,198,621 |
Apr 23, 2024 | 0.787594 | 0.849410 | 0.762024 | 0.800886 | 0.800886 | 273,820,517 |
Apr 22, 2024 | 0.810963 | 0.865164 | 0.785890 | 0.787594 | 0.787594 | 187,696,602 |
Apr 21, 2024 | 0.824437 | 0.848511 | 0.800745 | 0.810963 | 0.810963 | 193,075,389 |
Apr 20, 2024 | 0.748703 | 0.830404 | 0.734064 | 0.824437 | 0.824437 | 186,239,900 |
Apr 19, 2024 | 0.766346 | 0.798068 | 0.696915 | 0.748701 | 0.748701 | 321,656,048 |
Apr 18, 2024 | 0.795871 | 0.835938 | 0.742907 | 0.766327 | 0.766327 | 319,350,148 |
Apr 17, 2024 | 0.826436 | 0.885185 | 0.770459 | 0.795871 | 0.795871 | 376,429,383 |
Apr 16, 2024 | 0.862737 | 0.883007 | 0.768273 | 0.826439 | 0.826439 | 428,061,906 |
Apr 15, 2024 | 0.896998 | 1.021032 | 0.842195 | 0.862737 | 0.862737 | 618,563,389 |
Apr 14, 2024 | 0.785682 | 0.936635 | 0.717282 | 0.896998 | 0.896998 | 701,151,986 |
Apr 13, 2024 | 0.702323 | 0.839936 | 0.639434 | 0.785682 | 0.785682 | 732,968,502 |
Apr 12, 2024 | 0.821598 | 0.854104 | 0.599553 | 0.702323 | 0.702323 | 369,016,780 |
Apr 11, 2024 | 0.776853 | 0.840474 | 0.741157 | 0.821598 | 0.821598 | 196,607,740 |
Apr 10, 2024 | 0.759266 | 0.787048 | 0.727293 | 0.776853 | 0.776853 | 171,626,377 |
Apr 9, 2024 | 0.845072 | 0.845174 | 0.755556 | 0.759266 | 0.759266 | 165,920,085 |
Apr 8, 2024 | 0.804994 | 0.860245 | 0.784887 | 0.845072 | 0.845072 | 161,780,871 |
Apr 7, 2024 | 0.799550 | 0.850387 | 0.785192 | 0.804994 | 0.804994 | 115,345,037 |
Apr 6, 2024 | 0.773252 | 0.831621 | 0.765378 | 0.799550 | 0.799550 | 97,966,557 |
Apr 5, 2024 | 0.806675 | 0.811410 | 0.736243 | 0.773252 | 0.773252 | 144,801,937 |
Apr 4, 2024 | 0.803691 | 0.847373 | 0.751487 | 0.806590 | 0.806590 | 183,338,263 |
Apr 3, 2024 | 0.794562 | 0.837664 | 0.758894 | 0.803691 | 0.803691 | 224,925,444 |
Apr 2, 2024 | 0.904058 | 0.904290 | 0.776361 | 0.794563 | 0.794563 | 316,887,101 |
Apr 1, 2024 | 0.978694 | 0.980340 | 0.842955 | 0.904058 | 0.904058 | 365,024,202 |
Mar 31, 2024 | 0.896089 | 1.049062 | 0.889558 | 0.978696 | 0.978696 | 395,446,034 |
Mar 30, 2024 | 0.876076 | 0.944362 | 0.869490 | 0.896089 | 0.896089 | 283,091,422 |
Mar 29, 2024 | 0.910157 | 0.938344 | 0.867884 | 0.876076 | 0.876076 | 225,112,938 |
Mar 28, 2024 | 0.864533 | 0.960333 | 0.854582 | 0.910157 | 0.910157 | 310,637,728 |
Mar 27, 2024 | 0.877442 | 0.938075 | 0.837091 | 0.864533 | 0.864533 | 434,658,237 |
Mar 26, 2024 | 0.928151 | 0.994145 | 0.849551 | 0.877481 | 0.877481 | 384,454,738 |
Mar 25, 2024 | 0.880588 | 0.974443 | 0.846263 | 0.928151 | 0.928151 | 475,047,851 |
Mar 24, 2024 | 0.705362 | 0.882820 | 0.701594 | 0.880465 | 0.880465 | 303,752,401 |
Mar 23, 2024 | 0.738352 | 0.748422 | 0.684797 | 0.705362 | 0.705362 | 160,239,299 |
Mar 22, 2024 | 0.747071 | 0.796692 | 0.669275 | 0.738352 | 0.738352 | 295,873,595 |
Mar 21, 2024 | 0.658876 | 0.816179 | 0.644541 | 0.747068 | 0.747068 | 409,459,078 |
Mar 20, 2024 | 0.509571 | 0.662904 | 0.480029 | 0.658876 | 0.658876 | 341,076,926 |
Mar 19, 2024 | 0.443941 | 0.525396 | 0.386846 | 0.509571 | 0.509571 | 222,986,616 |
Mar 18, 2024 | 0.491048 | 0.497953 | 0.438777 | 0.443941 | 0.443941 | 93,739,767 |
Mar 17, 2024 | 0.469975 | 0.501263 | 0.446430 | 0.491048 | 0.491048 | 98,360,779 |
Mar 16, 2024 | 0.518120 | 0.539521 | 0.458219 | 0.469975 | 0.469975 | 104,310,035 |
Mar 15, 2024 | 0.552412 | 0.558717 | 0.472502 | 0.518120 | 0.518120 | 139,151,200 |
Mar 14, 2024 | 0.569507 | 0.573535 | 0.515492 | 0.552412 | 0.552412 | 126,172,669 |
Mar 13, 2024 | 0.586006 | 0.594581 | 0.556962 | 0.569507 | 0.569507 | 81,131,999 |
Mar 12, 2024 | 0.614067 | 0.638371 | 0.561803 | 0.585991 | 0.585991 | 115,635,511 |
Mar 11, 2024 | 0.596593 | 0.625999 | 0.569132 | 0.614067 | 0.614067 | 103,377,903 |
Mar 10, 2024 | 0.613190 | 0.626921 | 0.571481 | 0.596590 | 0.596590 | 83,286,897 |
Mar 9, 2024 | 0.601752 | 0.644417 | 0.601716 | 0.613190 | 0.613190 | 96,886,120 |
Mar 8, 2024 | 0.602210 | 0.652890 | 0.591471 | 0.601752 | 0.601752 | 177,987,915 |
Mar 7, 2024 | 0.575969 | 0.609550 | 0.556906 | 0.602222 | 0.602222 | 152,876,133 |
Mar 6, 2024 | 0.517868 | 0.576706 | 0.477519 | 0.575969 | 0.575969 | 171,849,196 |
Mar 5, 2024 | 0.489063 | 0.520374 | 0.420877 | 0.517845 | 0.517845 | 212,439,712 |
Mar 4, 2024 | 0.501912 | 0.537303 | 0.471377 | 0.488746 | 0.488746 | 152,393,370 |
Mar 3, 2024 | 0.487792 | 0.540395 | 0.456729 | 0.501899 | 0.501899 | 153,497,571 |
Mar 2, 2024 | 0.507963 | 0.525429 | 0.471861 | 0.487759 | 0.487759 | 115,081,283 |
Mar 1, 2024 | 0.429859 | 0.534136 | 0.425317 | 0.508217 | 0.508217 | 250,378,676 |
Feb 29, 2024 | 0.406106 | 0.479553 | 0.374275 | 0.429959 | 0.429959 | 211,344,462 |
Feb 28, 2024 | 0.441925 | 0.442629 | 0.375855 | 0.406210 | 0.406210 | 164,837,228 |
Feb 27, 2024 | 0.430032 | 0.473727 | 0.416092 | 0.442962 | 0.442962 | 154,996,428 |
Feb 26, 2024 | 0.420044 | 0.441946 | 0.399662 | 0.430188 | 0.430188 | 117,746,753 |
Feb 25, 2024 | 0.417814 | 0.460546 | 0.412063 | 0.420306 | 0.420306 | 117,161,058 |
Feb 24, 2024 | 0.411217 | 0.437029 | 0.390977 | 0.417656 | 0.417656 | 110,994,404 |
Feb 23, 2024 | 0.432664 | 0.454174 | 0.382495 | 0.411216 | 0.411216 | 195,088,062 |
Feb 22, 2024 | 0.369419 | 0.462314 | 0.349094 | 0.432814 | 0.432814 | 251,926,538 |
Feb 21, 2024 | 0.344717 | 0.371898 | 0.301996 | 0.368717 | 0.368717 | 170,676,737 |
Feb 20, 2024 | 0.347980 | 0.361168 | 0.312769 | 0.344668 | 0.344668 | 175,738,180 |
Feb 19, 2024 | 0.268585 | 0.352839 | 0.267097 | 0.348217 | 0.348217 | 189,468,280 |
Feb 18, 2024 | 0.252284 | 0.282230 | 0.249516 | 0.268641 | 0.268641 | 84,634,368 |
Feb 17, 2024 | 0.261847 | 0.265172 | 0.238713 | 0.252385 | 0.252385 | 71,429,686 |
Feb 16, 2024 | 0.260522 | 0.273160 | 0.248397 | 0.261829 | 0.261829 | 97,838,285 |
Feb 15, 2024 | 0.287361 | 0.303031 | 0.255995 | 0.260448 | 0.260448 | 129,819,232 |
Feb 14, 2024 | 0.250133 | 0.287499 | 0.246134 | 0.287399 | 0.287399 | 138,397,164 |
Feb 13, 2024 | 0.242746 | 0.262572 | 0.235823 | 0.250133 | 0.250133 | 136,467,020 |
Feb 12, 2024 | 0.240233 | 0.247138 | 0.223283 | 0.242706 | 0.242706 | 89,114,636 |
Feb 11, 2024 | 0.222179 | 0.245237 | 0.222179 | 0.240013 | 0.240013 | 84,670,964 |
Feb 10, 2024 | 0.223329 | 0.230495 | 0.220322 | 0.221785 | 0.221785 | 61,730,720 |
Feb 9, 2024 | 0.228425 | 0.239536 | 0.223101 | 0.223157 | 0.223157 | 91,038,277 |
Feb 8, 2024 | 0.241321 | 0.248432 | 0.227410 | 0.228527 | 0.228527 | 82,475,958 |
Feb 7, 2024 | 0.223271 | 0.243396 | 0.219058 | 0.241095 | 0.241095 | 105,828,068 |
Feb 6, 2024 | 0.213087 | 0.235199 | 0.210342 | 0.223289 | 0.223289 | 106,580,448 |
Feb 5, 2024 | 0.206957 | 0.229745 | 0.203584 | 0.213213 | 0.213213 | 74,565,523 |
Feb 4, 2024 | 0.207419 | 0.217378 | 0.201346 | 0.206865 | 0.206865 | 65,914,720 |
Feb 3, 2024 | 0.221378 | 0.222960 | 0.206508 | 0.207625 | 0.207625 | 73,486,607 |
Feb 2, 2024 | 0.209132 | 0.226611 | 0.204936 | 0.221574 | 0.221574 | 102,489,929 |
Feb 1, 2024 | 0.215495 | 0.219385 | 0.199503 | 0.209066 | 0.209066 | 121,397,778 |
Jan 31, 2024 | 0.239781 | 0.240117 | 0.212163 | 0.215244 | 0.215244 | 145,206,905 |
Jan 30, 2024 | 0.267591 | 0.273279 | 0.238669 | 0.239698 | 0.239698 | 128,042,952 |
Jan 29, 2024 | 0.256548 | 0.279324 | 0.244310 | 0.267591 | 0.267591 | 152,933,548 |
Jan 28, 2024 | 0.263686 | 0.292643 | 0.249332 | 0.256873 | 0.256873 | 154,934,185 |
Jan 27, 2024 | 0.227123 | 0.276111 | 0.221795 | 0.263738 | 0.263738 | 138,273,229 |
Jan 26, 2024 | 0.223440 | 0.238572 | 0.208832 | 0.227113 | 0.227113 | 150,484,605 |
Jan 25, 2024 | 0.256472 | 0.264438 | 0.215608 | 0.223338 | 0.223338 | 142,816,342 |
Jan 24, 2024 | 0.249843 | 0.256560 | 0.231025 | 0.256393 | 0.256393 | 172,729,588 |
Jan 23, 2024 | 0.243812 | 0.261907 | 0.200876 | 0.249500 | 0.249500 | 196,908,334 |
Jan 22, 2024 | 0.281736 | 0.310301 | 0.244015 | 0.244015 | 0.244015 | 254,446,024 |
Jan 21, 2024 | 0.205517 | 0.293291 | 0.195142 | 0.281576 | 0.281576 | 192,576,704 |
Jan 20, 2024 | 0.199556 | 0.221633 | 0.187786 | 0.205522 | 0.205522 | 91,138,240 |
Jan 19, 2024 | 0.221246 | 0.230759 | 0.177497 | 0.199556 | 0.199556 | 122,607,050 |
Jan 18, 2024 | 0.161690 | 0.226606 | 0.083546 | 0.221159 | 0.221159 | 150,144,734 |
Related Tickers
BTC-USD Bitcoin USD
67,477.65
+0.54%
ETH-USD Ethereum USD
2,636.88
+0.80%
USDT-USD Tether USDt USD
1.00
+0.01%
BNB-USD BNB USD
603.24
+1.50%
SOL-USD Solana USD
154.55
+0.19%
USDC-USD USD Coin USD
1.00
+0.02%
XRP-USD XRP USD
0.55
+1.37%
STETH-USD Lido Staked ETH USD
2,638.85
+0.86%
DOGE-USD Dogecoin USD
0.12
+6.53%
WTRX-USD Wrapped TRON USD
0.16
+0.76%
TRX-USD TRON USD
0.16
+0.55%
TON11419-USD Toncoin USD
5.22
+0.10%
ADA-USD Cardano USD
0.35
-0.90%
WSTETH-USD Lido wstETH USD
3,107.94
+0.44%
AVAX-USD Avalanche USD
28.04
+1.17%
SHIB-USD Shiba Inu USD
0.00
+1.07%
WBTC-USD Wrapped Bitcoin USD
67,445.34
+0.60%
WETH-USD WETH USD
2,632.48
+0.52%
BCH-USD Bitcoin Cash USD
365.16
+0.91%
LINK-USD Chainlink USD
11.31
+0.01%
DOT-USD Polkadot USD
4.32
-1.34%
NEAR-USD NEAR Protocol USD
4.98
-0.80%
SUI20947-USD Sui USD
2.14
+6.28%
LEO-USD UNUS SED LEO USD
6.11
-0.02%
DAI-USD Dai USD
1.00
-0.05%
LTC-USD Litecoin USD
70.79
-1.51%
APT21794-USD Aptos USD
10.08
-1.81%
EETH-USD ether.fi Staked ETH USD
2,629.71
+0.64%
UNI7083-USD Uniswap USD
7.63
-4.00%
PEPE24478-USD Pepe USD
0.00
+0.67%
BTCB-USD Bitcoin BEP2 USD
67,556.58
+0.52%
WEETH-USD Wrapped eETH USD
2,762.64
+0.49%
TAO22974-USD Bittensor USD
583.09
-7.53%
WBETH-USD Wrapped Beacon ETH USD
2,774.62
+0.66%
ICP-USD Internet Computer USD
7.92
-1.31%
FET-USD Artificial Superintelligence Alliance USD
1.43
-2.62%
KAS-USD Kaspa USD
0.13
-1.62%
XMR-USD Monero USD
157.98
+2.56%
ETC-USD Ethereum Classic USD
19.49
+0.12%
XLM-USD Stellar USD
0.10
+2.84%
FDUSD-USD First Digital USD USD
1.00
+0.05%
POL28321-USD POL (ex-MATIC) USD
0.37
+0.43%
RENDER-USD Render USD
5.32
-3.92%
STX4847-USD Stacks USD
1.84
+0.37%
WIF-USD dogwifhat USD
2.64
+1.24%
IMX10603-USD Immutable USD
1.54
-1.71%
OKB-USD OKB USD
41.23
-0.26%
USDE29470-USD Ethena USDe USD
1.00
-0.02%
AAVE-USD Aave USD
156.60
+0.27%
FIL-USD Filecoin USD
3.73
-1.77%
OP-USD Optimism USD
1.74
-0.09%
FTM-USD Fantom USD
0.75
-1.03%
MNT27075-USD Mantle USD
0.63
+0.59%
CRO-USD Cronos USD
0.08
+0.66%
JITOSOL-USD Jito Staked SOL USD
176.91
+0.20%
INJ-USD Injective USD
21.06
-0.09%
ARB11841-USD Arbitrum USD
0.56
-1.47%
HBAR-USD Hedera USD
0.05
-5.59%
VET-USD VeChain USD
0.02
-1.85%
BONK-USD Bonk USD
0.00
+9.34%
ATOM-USD Cosmos USD
4.44
-0.71%
RUNE-USD THORChain USD
5.10
-2.14%
SEI-USD Sei USD
0.45
-0.14%
GRT6719-USD The Graph USD
0.17
-2.88%
BGB-USD Bitget Token USD
1.11
-0.07%
RETH-USD Rocket Pool ETH USD
2,936.39
+0.32%
FLOKI-USD FLOKI USD
0.00
+1.90%
PUFETH-USD pufETH USD
2,691.20
+1.26%
SUSDE-USD Ethena Staked USDe USD
1.11
+0.06%
OM-USD MANTRA USD
1.54
-0.90%
THETA-USD Theta Network USD
1.30
-2.11%
METH29035-USD Mantle Staked Ether USD
2,755.37
+0.87%
TIA22861-USD Celestia USD
5.89
-0.14%
PYTH-USD Pyth Network USD
0.35
+3.09%
AR-USD Arweave USD
19.09
-3.43%
WLD-USD Worldcoin USD
2.26
-4.37%
POPCAT28782-USD Popcat (SOL) USD
1.24
-1.55%
FLZ-USD Fellaz USD
2.57
-0.46%
JUP29210-USD Jupiter USD
0.86
-1.13%
MKR-USD Maker USD
1,285.14
-2.65%
ENA-USD Ethena USD
0.40
-8.53%
ZBU-USD Zeebu USD
4.14
-0.14%
WZEDX-USD Wrapped Zedxion USD
0.26
+0.60%
BRETT29743-USD Brett (Based) USD
0.11
+1.67%
KCS-USD KuCoin Token USD
8.64
+1.21%
ALGO-USD Algorand USD
0.12
-1.21%
HNT-USD Helium USD
5.99
+2.21%
LDO-USD Lido DAO USD
1.13
-0.56%
MATIC-USD Polygon USD
0.37
-0.12%
BSV-USD Bitcoin SV USD
50.78
-1.69%
JASMY-USD JasmyCoin USD
0.02
-0.36%
WBNB-USD Wrapped BNB USD
604.04
+1.63%
VBNB-USD Venus BNB USD
14.78
+1.51%
AERO29270-USD Aerodrome Finance USD
1.40
+2.06%
BTT-USD BitTorrent(New) USD
0.00
-0.18%
CORE23254-USD Core USD
0.96
-3.71%
FLOW-USD Flow USD
0.55
-1.19%
NEIRO32521-USD First Neiro On Ethereum USD
0.00
+2.71%
NOT-USD Notcoin USD
0.01
-3.15%