- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
yAxis (YAXIS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 3.231 | 3.283 | 3.188 | 3.252 | 0 | 3,030,345.45 |
| 5/4/24 | 3.216 | 3.28 | 3.209 | 3.231 | 0 | 3,011,014.79 |
| 5/3/24 | 3.098 | 3.238 | 3.069 | 3.216 | 0 | 2,997,236.26 |
| 5/2/24 | 3.078 | 3.123 | 3.002 | 3.098 | 0 | 2,886,678.52 |
| 5/1/24 | 3.126 | 3.129 | 2.928 | 3.078 | 0 | 2,868,140.56 |
| 4/30/24 | 3.332 | 3.367 | 3.033 | 3.126 | 0 | 2,913,057.18 |
| 4/29/24 | 3.381 | 3.405 | 3.234 | 3.332 | 0 | 3,105,533.82 |
| 4/28/24 | 3.372 | 3.467 | 3.367 | 3.381 | 0 | 3,150,565.8 |
| 4/27/24 | 3.244 | 3.394 | 3.189 | 3.372 | 0 | 3,142,636.36 |
| 4/26/24 | 3.273 | 3.28 | 3.218 | 3.244 | 0 | 3,023,324.13 |
| 4/25/24 | 3.254 | 3.306 | 3.195 | 3.273 | 0 | 3,049,717.04 |
| 4/24/24 | 3.336 | 3.41 | 3.222 | 3.254 | 0 | 3,032,091.19 |
| 4/23/24 | 3.317 | 3.383 | 3.27 | 3.336 | 0 | 3,108,816.51 |
| 4/22/24 | 3.262 | 3.353 | 3.247 | 3.317 | 0 | 3,091,181.15 |
| 4/21/24 | 3.271 | 3.313 | 3.237 | 3.262 | 0 | 3,039,950.33 |
| 4/20/24 | 3.171 | 3.285 | 3.135 | 3.271 | 0 | 3,047,948.42 |
| 4/19/24 | 3.177 | 3.235 | 2.978 | 3.171 | 0 | 2,955,102.05 |
| 4/18/24 | 3.09 | 3.199 | 3.068 | 3.177 | 0 | 2,960,797.91 |
| 4/17/24 | 3.195 | 3.233 | 3.032 | 3.09 | 0 | 2,879,292.19 |
| 4/16/24 | 3.215 | 3.237 | 3.112 | 3.195 | 0 | 2,977,548.72 |
| 4/15/24 | 3.271 | 3.39 | 3.147 | 3.215 | 0 | 2,995,706.57 |
| 4/14/24 | 3.123 | 3.286 | 3.025 | 3.271 | 0 | 3,048,507.28 |
| 4/13/24 | 3.362 | 3.413 | 2.97 | 3.123 | 0 | 2,910,719.24 |
| 4/12/24 | 3.635 | 3.681 | 3.251 | 3.362 | 0 | 3,132,626.28 |
| 4/11/24 | 3.674 | 3.746 | 3.609 | 3.635 | 0 | 3,387,460.56 |
| 4/10/24 | 3.632 | 3.687 | 3.545 | 3.674 | 0 | 3,424,085.13 |
| 4/9/24 | 3.83 | 3.854 | 3.587 | 3.632 | 0 | 3,384,843.07 |
| 4/8/24 | 3.58 | 3.856 | 3.534 | 3.83 | 0 | 3,569,425.46 |
| 4/7/24 | 3.479 | 3.583 | 3.468 | 3.58 | 0 | 3,336,031.21 |
| 4/6/24 | 3.441 | 3.519 | 3.433 | 3.479 | 0 | 3,242,068.58 |
| 4/5/24 | 3.449 | 3.466 | 3.335 | 3.441 | 0 | 3,206,967.7 |
| 4/4/24 | 3.436 | 3.556 | 3.373 | 3.449 | 0 | 3,214,242.49 |
| 4/3/24 | 3.395 | 3.486 | 3.326 | 3.436 | 0 | 3,201,547.34 |
| 4/2/24 | 3.632 | 3.634 | 3.342 | 3.395 | 0 | 3,163,409.08 |
| 4/1/24 | 3.78 | 3.78 | 3.546 | 3.632 | 0 | 3,385,057.4 |
| 3/31/24 | 3.635 | 3.785 | 3.635 | 3.78 | 0 | 3,522,467.95 |
| 3/30/24 | 3.64 | 3.693 | 3.617 | 3.635 | 0 | 3,387,782.25 |
| 3/29/24 | 3.692 | 3.712 | 3.603 | 3.64 | 0 | 3,392,131.63 |
| 3/28/24 | 3.633 | 3.74 | 3.597 | 3.692 | 0 | 3,440,220.35 |
| 3/27/24 | 3.72 | 3.79 | 3.587 | 3.633 | 0 | 3,385,947.81 |
| 3/26/24 | 3.72 | 3.809 | 3.677 | 3.72 | 0 | 3,466,478.51 |
| 3/25/24 | 3.581 | 3.783 | 3.548 | 3.72 | 0 | 3,466,197.59 |
| 3/24/24 | 3.455 | 3.595 | 3.423 | 3.581 | 0 | 3,336,801.06 |
| 3/23/24 | 3.444 | 3.554 | 3.4 | 3.455 | 0 | 3,219,538.69 |
| 3/22/24 | 3.617 | 3.669 | 3.376 | 3.444 | 0 | 3,209,322.68 |
| 3/21/24 | 3.641 | 3.714 | 3.536 | 3.617 | 0 | 3,370,224.75 |
| 3/20/24 | 3.275 | 3.661 | 3.175 | 3.641 | 0 | 3,392,701.77 |
| 3/19/24 | 3.653 | 3.673 | 3.265 | 3.275 | 0 | 3,051,761.23 |
| 3/18/24 | 3.776 | 3.776 | 3.582 | 3.653 | 0 | 3,403,835.71 |
| 3/17/24 | 3.651 | 3.809 | 3.554 | 3.787 | 0 | 3,529,083.66 |
| 3/16/24 | 3.874 | 3.915 | 3.596 | 3.651 | 0 | 3,402,382.62 |
| 3/15/24 | 4.026 | 4.068 | 3.732 | 3.874 | 0 | 3,610,144.85 |
| 3/14/24 | 4.153 | 4.155 | 3.869 | 4.026 | 0 | 3,751,445.22 |
| 3/13/24 | 4.124 | 4.228 | 4.086 | 4.153 | 0 | 3,870,305.96 |
| 3/12/24 | 4.216 | 4.24 | 3.999 | 4.124 | 0 | 3,842,932.24 |
| 3/11/24 | 4.025 | 4.228 | 3.932 | 4.216 | 0 | 3,928,439.16 |
| 3/10/24 | 4.058 | 4.11 | 3.942 | 4.025 | 0 | 3,750,667.44 |
| 3/9/24 | 4.037 | 4.094 | 4.027 | 4.058 | 0 | 3,781,892.98 |
| 3/8/24 | 4.012 | 4.142 | 3.973 | 4.037 | 0 | 3,762,385.03 |
| 3/7/24 | 3.962 | 4.082 | 3.878 | 4.012 | 0 | 3,739,216.17 |
| 3/6/24 | 3.69 | 4.039 | 3.634 | 3.962 | 0 | 3,692,503.2 |
| 3/5/24 | 3.766 | 3.958 | 3.349 | 3.69 | 0 | 3,438,844.1 |
| 3/4/24 | 3.616 | 3.774 | 3.586 | 3.766 | 0 | 3,509,292.52 |
| 3/3/24 | 3.546 | 3.618 | 3.504 | 3.616 | 0 | 3,369,529.62 |
| 3/2/24 | 3.56 | 3.585 | 3.523 | 3.546 | 0 | 3,304,202.51 |
| 3/1/24 | 3.469 | 3.577 | 3.463 | 3.56 | 0 | 3,317,903.18 |
| 2/29/24 | 3.506 | 3.646 | 3.424 | 3.469 | 0 | 3,233,129.5 |
| 2/28/24 | 3.361 | 3.606 | 3.341 | 3.506 | 0 | 3,267,372.26 |
| 2/27/24 | 3.295 | 3.407 | 3.283 | 3.361 | 0 | 3,131,954.18 |
| 2/26/24 | 3.224 | 3.312 | 3.15 | 3.295 | 0 | 3,071,022.8 |
| 2/25/24 | 3.101 | 3.229 | 3.094 | 3.224 | 0 | 3,004,581.36 |
| 2/24/24 | 3.028 | 3.112 | 3.014 | 3.101 | 0 | 2,889,524.62 |
| 2/23/24 | 3.096 | 3.097 | 3.012 | 3.028 | 0 | 2,822,001.71 |
| 2/22/24 | 3.079 | 3.14 | 3.013 | 3.096 | 0 | 2,885,256.46 |
| 2/21/24 | 3.124 | 3.126 | 2.982 | 3.079 | 0 | 2,869,357.1 |
| 2/20/24 | 3.049 | 3.136 | 2.983 | 3.124 | 0 | 2,911,136.68 |
| 2/19/24 | 2.982 | 3.09 | 2.965 | 3.049 | 0 | 2,841,148.52 |
| 2/18/24 | 2.888 | 2.998 | 2.869 | 2.982 | 0 | 2,779,061.77 |
| 2/17/24 | 2.907 | 2.907 | 2.825 | 2.888 | 0 | 2,690,953.62 |
| 2/16/24 | 2.926 | 2.96 | 2.863 | 2.907 | 0 | 2,709,308.6 |
| 2/15/24 | 2.879 | 2.969 | 2.871 | 2.926 | 0 | 2,726,972.6 |
| 2/14/24 | 2.739 | 2.886 | 2.718 | 2.879 | 0 | 2,682,945.07 |
| 2/13/24 | 2.756 | 2.784 | 2.695 | 2.739 | 0 | 2,552,282.47 |
| 2/12/24 | 2.598 | 2.759 | 2.564 | 2.756 | 0 | 2,568,115.43 |
| 2/11/24 | 2.592 | 2.63 | 2.586 | 2.598 | 0 | 2,421,354.03 |
| 2/10/24 | 2.578 | 2.608 | 2.565 | 2.592 | 0 | 2,415,871.98 |
| 2/9/24 | 2.508 | 2.614 | 2.507 | 2.578 | 0 | 2,402,528.6 |
| 2/8/24 | 2.512 | 2.549 | 2.503 | 2.508 | 0 | 2,337,184.13 |
| 2/7/24 | 2.458 | 2.531 | 2.439 | 2.512 | 0 | 2,340,923.64 |
| 2/6/24 | 2.383 | 2.476 | 2.38 | 2.458 | 0 | 2,290,939.79 |
