CCC - CoinMarketCap • USD
Kelp DAO Restaked ETH USD (RSETH-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 |
|---|---|---|---|---|---|---|
| Aug 29, 2024 | 2,571.29 | 2,577.05 | 2,570.35 | 2,576.73 | 2,576.73 | 2,244,731 |
| Aug 27, 2024 | 2,742.50 | 2,755.73 | 2,597.33 | 2,600.55 | 2,600.55 | 1,699,704 |
| Aug 26, 2024 | 2,820.06 | 2,827.67 | 2,741.12 | 2,742.50 | 2,742.50 | 3,022,575 |
| Aug 25, 2024 | 2,824.43 | 2,841.78 | 2,807.46 | 2,820.06 | 2,820.06 | 2,678,283 |
| Aug 24, 2024 | 2,828.46 | 2,858.93 | 2,810.11 | 2,824.43 | 2,824.43 | 3,457,347 |
| Aug 23, 2024 | 2,676.85 | 2,842.09 | 2,676.85 | 2,828.46 | 2,828.46 | 5,811,794 |
| Aug 22, 2024 | 2,684.35 | 2,695.36 | 2,655.18 | 2,676.85 | 2,676.85 | 4,849,540 |
| Aug 21, 2024 | 2,642.55 | 2,694.99 | 2,626.69 | 2,684.35 | 2,684.35 | 7,681,682 |
| Aug 20, 2024 | 2,673.58 | 2,727.43 | 2,620.58 | 2,644.13 | 2,644.13 | 5,463,954 |
| Aug 19, 2024 | 2,685.50 | 2,696.21 | 2,622.77 | 2,671.04 | 2,671.04 | 3,132,779 |
| Aug 18, 2024 | 2,658.35 | 2,721.64 | 2,653.24 | 2,685.50 | 2,685.50 | 1,805,930 |
| Aug 17, 2024 | 2,645.86 | 2,670.66 | 2,645.35 | 2,658.35 | 2,658.35 | 4,273,550 |
| Aug 16, 2024 | 2,615.02 | 2,668.72 | 2,612.36 | 2,645.86 | 2,645.86 | 3,939,347 |
| Aug 15, 2024 | 2,710.88 | 2,714.50 | 2,591.78 | 2,615.05 | 2,615.05 | 12,340,966 |
| Aug 14, 2024 | 2,756.99 | 2,793.64 | 2,694.84 | 2,710.88 | 2,710.88 | 4,067,288 |
| Aug 13, 2024 | 2,762.67 | 2,772.49 | 2,683.07 | 2,756.99 | 2,756.99 | 4,449,299 |
| Aug 12, 2024 | 2,604.32 | 2,762.73 | 2,577.46 | 2,762.67 | 2,762.67 | 3,121,862 |
| Aug 11, 2024 | 2,649.98 | 2,714.79 | 2,599.72 | 2,604.32 | 2,604.32 | 6,350,980 |
| Aug 10, 2024 | 2,631.63 | 2,682.46 | 2,631.42 | 2,649.98 | 2,649.98 | 688,038 |
| Aug 9, 2024 | 2,709.60 | 2,741.35 | 2,628.17 | 2,631.63 | 2,631.63 | 6,535,635 |
| Aug 8, 2024 | 2,390.10 | 2,718.96 | 2,373.00 | 2,709.60 | 2,709.60 | 4,438,639 |
| Aug 7, 2024 | 2,535.41 | 2,570.88 | 2,368.43 | 2,390.10 | 2,390.10 | 3,333,131 |
| Aug 6, 2024 | 2,479.59 | 2,573.63 | 2,474.63 | 2,535.41 | 2,535.41 | 5,621,523 |
| Aug 5, 2024 | 2,767.27 | 2,767.31 | 2,226.67 | 2,479.59 | 2,479.59 | 174,781,519 |
| Aug 4, 2024 | 2,959.60 | 2,969.95 | 2,721.01 | 2,767.27 | 2,767.27 | 8,932,153 |
| Aug 3, 2024 | 3,057.15 | 3,057.53 | 2,952.59 | 2,959.60 | 2,959.60 | 3,472,472 |
| Aug 2, 2024 | 3,248.23 | 3,265.05 | 3,053.66 | 3,057.15 | 3,057.15 | 8,044,144 |
| Aug 1, 2024 | 3,295.18 | 3,295.69 | 3,159.60 | 3,248.23 | 3,248.23 | 3,992,136 |
| Jul 31, 2024 | 3,339.85 | 3,391.56 | 3,295.18 | 3,295.18 | 3,295.18 | 2,337,610 |
| Jul 30, 2024 | 3,400.51 | 3,400.51 | 3,339.54 | 3,339.85 | 3,339.85 | 852,015 |
| Jul 29, 2024 | 3,317.93 | 3,442.65 | 3,317.93 | 3,400.51 | 3,400.51 | 540,450 |
| Jul 28, 2024 | 3,334.29 | 3,335.95 | 3,294.46 | 3,317.93 | 3,317.93 | 2,326,720 |
| Jul 27, 2024 | 3,325.51 | 3,361.68 | 3,310.55 | 3,334.29 | 3,334.29 | 2,663,630 |
| Jul 26, 2024 | 3,231.41 | 3,325.50 | 3,230.87 | 3,325.50 | 3,325.50 | 3,366,812 |
| Jul 25, 2024 | 3,495.89 | 3,495.98 | 3,207.97 | 3,231.41 | 3,231.41 | 3,557,821 |
| Jul 24, 2024 | 3,546.32 | 3,546.68 | 3,495.89 | 3,495.89 | 3,495.89 | 1,525,999 |
| Jul 23, 2024 | 3,511.38 | 3,580.10 | 3,494.83 | 3,546.32 | 3,546.32 | 9,254,058 |
| Jul 22, 2024 | 3,568.69 | 3,597.68 | 3,511.38 | 3,511.38 | 3,511.38 | 2,073,160 |
| Jul 21, 2024 | 3,571.78 | 3,572.15 | 3,558.76 | 3,568.69 | 3,568.69 | 329,675 |
| Jul 20, 2024 | 3,569.66 | 3,573.10 | 3,550.73 | 3,571.78 | 3,571.78 | 664,966 |
| Jul 19, 2024 | 3,503.23 | 3,578.55 | 3,468.79 | 3,569.66 | 3,569.66 | 260,985 |
| Jul 18, 2024 | 3,466.59 | 3,525.69 | 3,456.79 | 3,503.23 | 3,503.23 | 2,608,874 |
| Jul 17, 2024 | 3,505.02 | 3,555.87 | 3,466.48 | 3,466.59 | 3,466.59 | 1,891,239 |
| Jul 16, 2024 | 3,476.35 | 3,526.04 | 3,456.83 | 3,505.02 | 3,505.02 | 2,447,227 |
| Jul 15, 2024 | 3,291.98 | 3,476.35 | 3,291.97 | 3,476.35 | 3,476.35 | 2,598,550 |
| Jul 14, 2024 | 3,208.38 | 3,291.98 | 3,207.92 | 3,291.98 | 3,291.98 | 1,273,718 |
| Jul 13, 2024 | 3,162.11 | 3,213.35 | 3,162.11 | 3,208.38 | 3,208.38 | 7,220,082 |
| Jul 12, 2024 | 3,180.45 | 3,191.36 | 3,114.17 | 3,162.11 | 3,162.11 | 4,197,243 |
| Jul 11, 2024 | 3,137.88 | 3,221.17 | 3,126.40 | 3,180.45 | 3,180.45 | 2,991,993 |
| Jul 10, 2024 | 3,104.22 | 3,142.88 | 3,087.48 | 3,137.88 | 3,137.88 | 1,788,892 |
| Jul 9, 2024 | 3,068.26 | 3,134.01 | 3,059.90 | 3,104.22 | 3,104.22 | 2,250,084 |
| Jul 8, 2024 | 2,984.46 | 3,092.57 | 2,888.23 | 3,068.26 | 3,068.26 | 7,769,428 |
| Jul 7, 2024 | 3,104.73 | 3,104.73 | 2,984.46 | 2,984.46 | 2,984.46 | 2,293,815 |
| Jul 6, 2024 | 3,010.23 | 3,110.02 | 2,990.18 | 3,104.73 | 3,104.73 | 9,924,707 |
| Jul 5, 2024 | 3,171.44 | 3,172.26 | 2,867.67 | 3,010.23 | 3,010.23 | 9,429,401 |
| Jul 4, 2024 | 3,337.58 | 3,344.92 | 3,158.83 | 3,186.10 | 3,186.10 | 4,044,316 |
| Jul 3, 2024 | 3,456.78 | 3,460.78 | 3,300.09 | 3,337.58 | 3,337.58 | 6,862,315 |
| Jul 2, 2024 | 3,471.91 | 3,491.90 | 3,444.57 | 3,456.78 | 3,456.78 | 9,551,725 |
| Jul 1, 2024 | 3,469.33 | 3,526.25 | 3,464.97 | 3,471.91 | 3,471.91 | 5,939,770 |
| Jun 30, 2024 | 3,406.07 | 3,477.06 | 3,388.61 | 3,469.33 | 3,469.33 | 2,730,129 |
| Jun 29, 2024 | 3,399.74 | 3,427.04 | 3,399.63 | 3,406.07 | 3,406.07 | 8,767,779 |
| Jun 28, 2024 | 3,466.05 | 3,490.68 | 3,390.90 | 3,399.74 | 3,399.74 | 13,444,791 |
| Jun 27, 2024 | 3,400.79 | 3,488.72 | 3,386.31 | 3,466.05 | 3,466.05 | 28,710,442 |
| Jun 26, 2024 | 3,430.69 | 3,448.46 | 3,379.50 | 3,400.79 | 3,400.79 | 1,681,263 |
| Jun 25, 2024 | 3,377.44 | 3,448.97 | 3,369.39 | 3,430.69 | 3,430.69 | 15,611,438 |
| Jun 24, 2024 | 3,453.84 | 3,453.84 | 3,298.88 | 3,377.44 | 3,377.44 | 6,985,575 |
| Jun 23, 2024 | 3,527.19 | 3,542.85 | 3,452.10 | 3,453.84 | 3,453.84 | 1,458,447 |
| Jun 22, 2024 | 3,552.97 | 3,552.97 | 3,519.80 | 3,527.19 | 3,527.19 | 784,456 |
| Jun 21, 2024 | 3,551.02 | 3,570.84 | 3,501.33 | 3,552.97 | 3,552.97 | 3,184,413 |
| Jun 20, 2024 | 3,579.94 | 3,638.21 | 3,551.02 | 3,551.02 | 3,551.02 | 1,090,646 |
| Jun 19, 2024 | 3,496.63 | 3,589.97 | 3,494.75 | 3,579.94 | 3,579.94 | 2,397,022 |
| Jun 18, 2024 | 3,558.73 | 3,558.75 | 3,436.74 | 3,496.63 | 3,496.63 | 1,870,000 |
| Jun 17, 2024 | 3,630.35 | 3,639.03 | 3,531.53 | 3,558.73 | 3,558.73 | 226,672 |
| Jun 16, 2024 | 3,581.86 | 3,645.66 | 3,578.68 | 3,630.35 | 3,630.35 | 113,752 |
| Jun 15, 2024 | 3,531.20 | 3,585.48 | 3,516.70 | 3,581.86 | 3,581.86 | 99,301 |
| Jun 14, 2024 | 3,503.76 | 3,554.56 | 3,441.74 | 3,531.20 | 3,531.20 | 221,854 |
| Jun 13, 2024 | 3,581.87 | 3,581.87 | 3,492.06 | 3,503.76 | 3,503.76 | 3,259,576 |
| Jun 12, 2024 | 3,526.43 | 3,644.26 | 3,507.22 | 3,581.87 | 3,581.87 | 1,317,627 |
| Jun 11, 2024 | 3,710.93 | 3,710.97 | 3,495.96 | 3,526.09 | 3,526.09 | 5,746,488 |
| Jun 10, 2024 | 3,745.04 | 3,745.04 | 3,701.23 | 3,710.93 | 3,710.93 | 587,955 |
| Jun 9, 2024 | 3,713.02 | 3,751.99 | 3,710.29 | 3,745.04 | 3,745.04 | 2,026,942 |
| Jun 8, 2024 | 3,776.00 | 3,776.08 | 3,713.01 | 3,713.02 | 3,713.02 | 544,005 |
| Jun 7, 2024 | 3,852.20 | 3,859.91 | 3,765.08 | 3,776.00 | 3,776.00 | 370,590 |
| Jun 6, 2024 | 3,891.57 | 3,906.24 | 3,843.27 | 3,852.20 | 3,852.20 | 5,986,280 |
| Jun 5, 2024 | 3,854.67 | 3,916.00 | 3,835.63 | 3,891.57 | 3,891.57 | 62,868 |
| Jun 4, 2024 | 3,812.34 | 3,859.07 | 3,803.04 | 3,854.67 | 3,854.67 | 1,006,986 |
| Jun 3, 2024 | 3,817.35 | 3,870.40 | 3,805.74 | 3,812.34 | 3,812.34 | 4,150,042 |
| Jun 2, 2024 | 3,842.02 | 3,855.64 | 3,798.54 | 3,817.35 | 3,817.35 | 564,940 |
| Jun 1, 2024 | 3,792.98 | 3,848.69 | 3,778.44 | 3,842.02 | 3,842.02 | 5,045,686 |
| May 31, 2024 | 3,765.85 | 3,840.23 | 3,750.93 | 3,792.98 | 3,792.98 | 5,534,847 |
| May 30, 2024 | 3,778.82 | 3,808.64 | 3,733.19 | 3,760.53 | 3,760.53 | 5,445,430 |
| May 29, 2024 | 3,874.05 | 3,901.57 | 3,774.49 | 3,791.78 | 3,791.78 | 6,918,658 |
| May 28, 2024 | 3,914.99 | 3,927.01 | 3,809.19 | 3,874.05 | 3,874.05 | 10,297,306 |
| May 27, 2024 | 3,842.94 | 3,984.22 | 3,842.94 | 3,914.99 | 3,914.99 | 935,402 |
| May 26, 2024 | 3,406.75 | 3,880.59 | 3,357.59 | 3,842.94 | 3,842.94 | 593,235 |
| May 25, 2024 | 3,754.20 | 3,790.48 | 3,402.78 | 3,406.75 | 3,406.75 | 1,571,493 |
| May 24, 2024 | 3,801.62 | 3,849.14 | 3,223.20 | 3,754.20 | 3,754.20 | 2,311,637 |
| May 23, 2024 | 3,784.15 | 3,862.87 | 3,758.75 | 3,801.62 | 3,801.62 | 1,785,722 |
| May 22, 2024 | 3,412.91 | 3,819.03 | 3,353.22 | 3,784.15 | 3,784.15 | 7,239,704 |
| May 21, 2024 | 3,309.41 | 3,757.61 | 3,308.94 | 3,412.91 | 3,412.91 | 5,405,707 |
| May 20, 2024 | 3,099.90 | 3,310.77 | 3,087.33 | 3,309.41 | 3,309.41 | 3,081,907 |
| May 19, 2024 | 3,146.86 | 3,156.70 | 3,089.21 | 3,099.90 | 3,099.90 | 14,968,137 |
| May 18, 2024 | 3,115.18 | 3,169.43 | 3,114.83 | 3,146.86 | 3,146.86 | 3,184,038 |
| May 17, 2024 | 2,959.47 | 3,129.75 | 2,959.45 | 3,115.18 | 3,115.18 | 1,925,021 |
| May 16, 2024 | 3,052.01 | 3,053.43 | 2,954.78 | 2,959.47 | 2,959.47 | 8,814,088 |
| May 15, 2024 | 2,901.31 | 3,052.01 | 2,886.55 | 3,052.01 | 3,052.01 | 19,987,212 |
| May 14, 2024 | 2,970.32 | 2,977.67 | 2,896.25 | 2,901.31 | 2,901.31 | 6,811,367 |
| May 13, 2024 | 2,945.01 | 3,000.08 | 2,895.00 | 2,970.32 | 2,970.32 | 21,253,849 |
| May 12, 2024 | 2,929.00 | 2,952.99 | 2,922.44 | 2,945.01 | 2,945.01 | 2,458,022 |
| May 11, 2024 | 2,920.78 | 2,944.33 | 2,917.04 | 2,929.00 | 2,929.00 | 3,241,386 |
| May 10, 2024 | 3,055.14 | 3,067.12 | 2,909.39 | 2,920.78 | 2,920.78 | 12,153,117 |
| May 9, 2024 | 2,985.95 | 3,058.53 | 2,977.73 | 3,055.14 | 3,055.14 | 21,029,271 |
| May 8, 2024 | 3,040.70 | 3,053.37 | 2,963.83 | 2,985.95 | 2,985.95 | 5,912,440 |
| May 7, 2024 | 3,094.22 | 3,142.23 | 3,035.63 | 3,040.70 | 3,040.70 | 8,440,487 |
| May 6, 2024 | 3,155.10 | 3,228.21 | 3,076.07 | 3,094.22 | 3,094.22 | 19,683,617 |
| May 5, 2024 | 3,133.54 | 3,177.80 | 3,099.56 | 3,155.10 | 3,155.10 | 13,509,234 |
| May 4, 2024 | 3,113.32 | 3,164.19 | 3,100.75 | 3,133.54 | 3,133.54 | 17,025,325 |
| May 3, 2024 | 2,988.88 | 3,118.45 | 2,972.01 | 3,113.32 | 3,113.32 | 12,347,257 |
| May 2, 2024 | 2,965.42 | 3,011.44 | 2,887.67 | 2,988.88 | 2,988.88 | 25,048,943 |
| May 1, 2024 | 3,003.80 | 3,003.80 | 2,805.73 | 2,965.42 | 2,965.42 | 18,711,575 |
| Apr 30, 2024 | 3,193.05 | 3,214.22 | 2,915.18 | 3,003.80 | 3,003.80 | 14,765,421 |
| Apr 29, 2024 | 3,251.62 | 3,278.54 | 3,127.41 | 3,193.05 | 3,193.05 | 29,502,364 |
| Apr 28, 2024 | 3,218.86 | 3,330.85 | 3,218.86 | 3,251.62 | 3,251.62 | 10,027,437 |
| Apr 27, 2024 | 3,095.51 | 3,227.32 | 3,053.46 | 3,218.86 | 3,218.86 | 11,660,585 |
| Apr 26, 2024 | 3,122.70 | 3,131.74 | 3,078.32 | 3,095.51 | 3,095.51 | 25,581,489 |
| Apr 25, 2024 | 3,122.51 | 3,149.87 | 3,049.01 | 3,122.70 | 3,122.70 | 35,173,074 |
| Apr 24, 2024 | 3,242.92 | 3,282.35 | 3,103.03 | 3,122.51 | 3,122.51 | 35,979,208 |
| Apr 23, 2024 | 3,226.86 | 3,270.88 | 3,183.95 | 3,242.92 | 3,242.92 | 11,741,808 |
| Apr 22, 2024 | 3,176.13 | 3,253.10 | 3,163.39 | 3,226.86 | 3,226.86 | 8,652,822 |
| Apr 21, 2024 | 3,179.06 | 3,215.03 | 3,158.47 | 3,176.13 | 3,176.13 | 4,224,977 |
| Apr 20, 2024 | 3,095.94 | 3,186.44 | 3,059.68 | 3,179.06 | 3,179.06 | 2,463,332 |
| Apr 19, 2024 | 3,078.10 | 3,144.56 | 2,934.59 | 3,095.94 | 3,095.94 | 10,964,942 |
| Apr 18, 2024 | 3,014.42 | 3,103.19 | 2,990.67 | 3,078.10 | 3,078.10 | 2,765,879 |
| Apr 17, 2024 | 3,117.27 | 3,140.01 | 2,969.73 | 3,014.42 | 3,014.42 | 20,305,362 |
| Apr 16, 2024 | 3,121.30 | 3,136.03 | 3,050.67 | 3,117.27 | 3,117.27 | 14,805,258 |
| Apr 15, 2024 | 3,168.07 | 3,266.31 | 3,069.00 | 3,121.30 | 3,121.30 | 24,492,384 |
| Apr 14, 2024 | 3,065.02 | 3,168.07 | 2,938.71 | 3,168.07 | 3,168.07 | 8,371,977 |
| Apr 13, 2024 | 3,259.77 | 3,323.93 | 2,920.55 | 3,065.02 | 3,065.02 | 6,889,106 |
| Apr 12, 2024 | 3,536.31 | 3,579.33 | 3,244.15 | 3,259.77 | 3,259.77 | 9,731,715 |
| Apr 11, 2024 | 3,566.04 | 3,641.09 | 3,530.23 | 3,536.31 | 3,536.31 | 7,987,879 |
| Apr 10, 2024 | 3,533.31 | 3,573.62 | 3,463.60 | 3,566.04 | 3,566.04 | 5,565,244 |
| Apr 9, 2024 | 3,734.82 | 3,747.47 | 3,504.79 | 3,533.31 | 3,533.31 | 18,142,226 |
| Apr 8, 2024 | 3,477.59 | 3,755.03 | 3,443.80 | 3,734.82 | 3,734.82 | 26,567,499 |
| Apr 7, 2024 | 3,391.14 | 3,478.25 | 3,376.88 | 3,477.59 | 3,477.59 | 6,537,180 |
| Apr 6, 2024 | 3,352.93 | 3,419.75 | 3,343.29 | 3,391.14 | 3,391.14 | 8,192,113 |
| Apr 5, 2024 | 3,355.78 | 3,366.08 | 3,269.84 | 3,352.93 | 3,352.93 | 6,836,046 |
| Apr 4, 2024 | 3,345.01 | 3,448.30 | 3,288.48 | 3,355.78 | 3,355.78 | 1,562,905 |
| Apr 3, 2024 | 3,303.97 | 3,379.70 | 3,259.42 | 3,345.01 | 3,345.01 | 4,101,755 |
| Apr 2, 2024 | 3,536.22 | 3,536.22 | 3,261.90 | 3,303.97 | 3,303.97 | 3,326,914 |
| Apr 1, 2024 | 3,667.60 | 3,667.93 | 3,457.26 | 3,536.22 | 3,536.22 | 19,141,937 |
| Mar 31, 2024 | 3,530.83 | 3,669.67 | 3,530.83 | 3,667.60 | 3,667.60 | 13,310,834 |
| Mar 30, 2024 | 3,523.68 | 3,566.93 | 3,507.18 | 3,530.83 | 3,530.83 | 18,522,912 |
| Mar 29, 2024 | 3,598.79 | 3,608.30 | 3,476.64 | 3,523.68 | 3,523.68 | 32,844,539 |
| Mar 28, 2024 | 3,521.75 | 3,633.11 | 3,508.17 | 3,598.79 | 3,598.79 | 8,684,993 |
| Mar 27, 2024 | 3,613.81 | 3,640.67 | 3,512.35 | 3,521.75 | 3,521.75 | 4,870,935 |
| Mar 26, 2024 | 3,600.57 | 3,682.59 | 3,589.84 | 3,613.81 | 3,613.81 | 18,593,362 |
| Mar 25, 2024 | 3,406.71 | 3,624.71 | 3,400.31 | 3,600.57 | 3,600.57 | 9,015,607 |
| Mar 24, 2024 | 3,398.23 | 3,417.92 | 3,334.36 | 3,406.71 | 3,406.71 | 17,691,438 |
| Mar 23, 2024 | 3,339.66 | 3,438.82 | 3,316.65 | 3,398.23 | 3,398.23 | 6,106,206 |
| Mar 22, 2024 | 3,500.96 | 3,550.64 | 3,315.99 | 3,339.66 | 3,339.66 | 5,087,855 |
| Mar 21, 2024 | 3,517.85 | 3,586.55 | 3,464.66 | 3,500.96 | 3,500.96 | 10,277,064 |
| Mar 20, 2024 | 3,167.28 | 3,521.90 | 3,095.11 | 3,517.85 | 3,517.85 | 4,841,373 |
| Mar 19, 2024 | 3,489.69 | 3,505.54 | 3,166.63 | 3,167.28 | 3,167.28 | 5,754,127 |
| Mar 18, 2024 | 3,605.31 | 3,605.31 | 3,450.57 | 3,489.69 | 3,489.69 | 4,722,364 |
| Mar 17, 2024 | 3,497.14 | 3,625.24 | 3,413.91 | 3,625.22 | 3,625.22 | 2,622,548 |
| Mar 16, 2024 | 3,679.14 | 3,716.25 | 3,465.35 | 3,497.14 | 3,497.14 | 2,514,002 |
| Mar 15, 2024 | 3,843.17 | 3,863.12 | 3,602.22 | 3,679.14 | 3,679.14 | 5,581,653 |
| Mar 14, 2024 | 3,964.27 | 3,964.28 | 3,749.91 | 3,843.17 | 3,843.17 | 5,005,517 |
| Mar 13, 2024 | 3,928.24 | 4,028.47 | 3,928.24 | 3,964.27 | 3,964.27 | 4,161,819 |
| Mar 12, 2024 | 4,020.45 | 4,031.12 | 3,885.43 | 3,928.24 | 3,928.24 | 2,204,956 |
| Mar 11, 2024 | 3,839.12 | 4,028.63 | 3,785.83 | 4,020.45 | 4,020.45 | 1,787,215 |
| Mar 10, 2024 | 3,865.58 | 3,907.30 | 3,839.12 | 3,839.12 | 3,839.12 | 799,684 |
| Mar 9, 2024 | 3,872.40 | 3,903.24 | 3,865.58 | 3,865.58 | 3,865.58 | 672,401 |
| Mar 8, 2024 | 3,824.63 | 3,950.14 | 3,824.63 | 3,872.40 | 3,872.40 | 5,152,209 |
| Mar 7, 2024 | 3,769.11 | 3,852.25 | 3,748.08 | 3,824.63 | 3,824.63 | 1,210,500 |
| Mar 6, 2024 | 3,635.49 | 3,798.03 | 3,510.68 | 3,769.11 | 3,769.11 | 2,686,648 |
| Mar 5, 2024 | 3,574.43 | 3,714.84 | 3,574.10 | 3,635.49 | 3,635.49 | 3,829,007 |
| Mar 4, 2024 | 3,483.37 | 3,574.43 | 3,467.63 | 3,574.43 | 3,574.43 | 7,457,954 |
| Mar 3, 2024 | 3,426.00 | 3,483.37 | 3,404.98 | 3,483.37 | 3,483.37 | 5,501,969 |
| Mar 2, 2024 | 3,442.96 | 3,459.62 | 3,419.06 | 3,426.00 | 3,426.00 | 3,329,861 |
| Mar 1, 2024 | 3,348.56 | 3,454.62 | 3,347.66 | 3,442.96 | 3,442.96 | 6,452,269 |
| Feb 29, 2024 | 3,341.27 | 3,484.33 | 3,336.98 | 3,348.56 | 3,348.56 | 4,530,721 |
| Feb 28, 2024 | 3,274.43 | 3,387.55 | 3,259.66 | 3,341.27 | 3,341.27 | 14,662,814 |
| Feb 27, 2024 | 3,200.05 | 3,286.82 | 3,187.44 | 3,274.43 | 3,274.43 | 10,566,242 |
| Feb 26, 2024 | 3,121.78 | 3,208.16 | 3,067.53 | 3,200.05 | 3,200.05 | 2,706,576 |
| Feb 25, 2024 | 3,007.49 | 3,121.87 | 3,007.34 | 3,121.78 | 3,121.78 | 780,277 |
| Feb 24, 2024 | 2,941.99 | 3,008.67 | 2,939.73 | 3,007.49 | 3,007.49 | 9,014,301 |
| Feb 23, 2024 | 2,993.22 | 3,001.90 | 2,915.00 | 2,941.99 | 2,941.99 | 3,666,001 |
| Feb 22, 2024 | 2,944.98 | 3,017.73 | 2,940.10 | 2,993.22 | 2,993.22 | 3,293,086 |
| Feb 21, 2024 | 3,009.24 | 3,017.35 | 2,907.61 | 2,944.98 | 2,944.98 | 3,663,143 |
| Feb 20, 2024 | 2,974.50 | 3,010.54 | 2,920.75 | 3,009.24 | 3,009.24 | 961,856 |
| Feb 19, 2024 | 2,885.97 | 2,982.24 | 2,871.54 | 2,974.50 | 2,974.50 | 1,406,088 |
| Feb 18, 2024 | 2,780.01 | 2,890.40 | 2,780.01 | 2,885.97 | 2,885.97 | 383,223 |
| Feb 17, 2024 | 2,807.75 | 2,823.26 | 2,762.31 | 2,780.01 | 2,780.01 | 5,265,837 |
| Feb 16, 2024 | 2,839.91 | 2,873.34 | 2,780.86 | 2,807.75 | 2,807.75 | 6,717,240 |
| Feb 15, 2024 | 2,785.19 | 2,866.50 | 2,783.71 | 2,839.91 | 2,839.91 | 10,820,189 |
| Feb 14, 2024 | 2,646.01 | 2,785.19 | 2,637.03 | 2,785.19 | 2,785.19 | 3,151,682 |
| Feb 13, 2024 | 2,656.74 | 2,681.27 | 2,631.78 | 2,646.01 | 2,646.01 | 601,403 |
| Feb 12, 2024 | 2,512.78 | 2,661.26 | 2,488.27 | 2,656.74 | 2,656.74 | 1,063,984 |
| Feb 11, 2024 | 2,500.86 | 2,529.85 | 2,500.58 | 2,512.78 | 2,512.78 | 1,562,958 |
| Feb 10, 2024 | 2,498.17 | 2,514.63 | 2,489.37 | 2,500.86 | 2,500.86 | 903,270 |
| Feb 9, 2024 | 2,423.27 | 2,520.16 | 2,417.87 | 2,498.17 | 2,498.17 | 2,172,154 |
| Feb 8, 2024 | 2,437.13 | 2,453.00 | 2,420.09 | 2,423.27 | 2,423.27 | 2,905,959 |
| Feb 7, 2024 | 2,388.11 | 2,437.71 | 2,369.27 | 2,437.13 | 2,437.13 | 762,280 |
| Feb 6, 2024 | 2,302.22 | 2,396.43 | 2,302.04 | 2,388.11 | 2,388.11 | 898,238 |
| Feb 5, 2024 | 2,289.95 | 2,339.02 | 2,282.28 | 2,302.22 | 2,302.22 | 3,212,987 |
| Feb 4, 2024 | 2,302.11 | 2,310.69 | 2,280.92 | 2,289.95 | 2,289.95 | 1,250,510 |
| Feb 3, 2024 | 2,311.81 | 2,327.91 | 2,303.83 | 2,303.84 | 2,303.84 | 792,702 |
| Feb 2, 2024 | 2,291.32 | 2,318.06 | 2,286.11 | 2,311.81 | 2,311.81 | 2,241,643 |
| Feb 1, 2024 | 2,286.63 | 2,306.85 | 2,260.87 | 2,291.32 | 2,291.32 | 1,081,042 |
| Jan 31, 2024 | 2,314.80 | 2,348.57 | 2,274.94 | 2,286.63 | 2,286.63 | 1,399,686 |
Related Tickers
BTC-USD Bitcoin USD
59,154.25
-0.33%
ETH-USD Ethereum USD
2,525.73
+3.37%
USDT-USD Tether USDt USD
1.00
+0.01%
BNB-USD BNB USD
538.31
+1.58%
SOL-USD Solana USD
143.62
-1.99%
USDC-USD USD Coin USD
1.00
+0.00%
XRP-USD XRP USD
0.57
+0.41%
STETH-USD Lido Staked ETH USD
2,521.60
+3.17%
DOGE-USD Dogecoin USD
0.10
+1.31%
TON11419-USD Toncoin USD
5.57
+5.43%
WTRX-USD Wrapped TRON USD
0.16
+0.46%
TRX-USD TRON USD
0.16
+0.44%
ADA-USD Cardano USD
0.35
+0.77%
WSTETH-USD Lido wstETH USD
2,971.06
+3.36%
AVAX-USD Avalanche USD
23.37
-1.74%
WBTC-USD Wrapped Bitcoin USD
59,000.36
-0.36%
WETH-USD WETH USD
2,525.05
+3.35%
SHIB-USD Shiba Inu USD
0.00
+1.80%
LINK-USD Chainlink USD
11.18
+1.10%
BCH-USD Bitcoin Cash USD
323.73
+0.50%
DOT-USD Polkadot USD
4.27
-1.86%
EDLC-USD Edelcoin USD
1.13
+0.02%
LEO-USD UNUS SED LEO USD
5.84
+0.05%
DAI-USD Dai USD
1.00
-0.00%
NEAR-USD NEAR Protocol USD
4.33
-4.53%
LTC-USD Litecoin USD
61.92
+2.81%
EETH-USD ether.fi Staked ETH USD
2,519.88
+3.18%
MATIC-USD Polygon USD
0.44
-5.04%
WEETH-USD Wrapped eETH USD
2,641.72
+3.44%
KAS-USD Kaspa USD
0.16
+1.89%
BTCB-USD Bitcoin BEP2 USD
59,022.70
-0.34%
ICP-USD Internet Computer USD
7.75
+0.86%
UNI7083-USD Uniswap USD
5.77
+1.56%
PEPE24478-USD Pepe USD
0.00
+0.70%
APT21794-USD Aptos USD
6.66
-0.74%
FDUSD-USD First Digital USD USD
1.00
+0.10%
FET-USD Artificial Superintelligence Alliance USD
1.19
-6.82%
WBETH-USD Wrapped Beacon ETH USD
2,641.94
+3.21%
USDE29470-USD Ethena USDe USD
1.00
-0.01%
XMR-USD Monero USD
157.53
+2.19%
ETC-USD Ethereum Classic USD
18.66
+2.05%
XLM-USD Stellar USD
0.09
-0.80%
STX4847-USD Stacks USD
1.60
-7.54%
IMX10603-USD Immutable USD
1.43
+3.26%
OKB-USD OKB USD
36.72
+0.21%
RENDER-USD Render USD
5.60
-1.43%
TAO22974-USD Bittensor USD
297.44
-4.37%
CRO-USD Cronos USD
0.08
+1.11%
FIL-USD Filecoin USD
3.69
+0.04%
SUI20947-USD Sui USD
0.82
-0.79%
MNT27075-USD Mantle USD
0.60
+3.80%
AAVE-USD Aave USD
123.80
+3.25%
JITOSOL-USD Jito Staked SOL USD
162.94
-1.85%
VET-USD VeChain USD
0.02
-0.02%
HBAR-USD Hedera USD
0.05
-1.59%
ARB11841-USD Arbitrum USD
0.52
+0.01%
ATOM-USD Cosmos USD
4.62
+0.72%
INJ-USD Injective USD
18.16
-3.14%
MKR-USD Maker USD
1,811.70
-6.01%
OP-USD Optimism USD
1.42
+2.75%
WIF-USD dogwifhat USD
1.58
+1.24%
ZBU-USD Zeebu USD
4.77
-0.98%
FLOKI-USD FLOKI USD
0.00
+7.96%
AR-USD Arweave USD
22.80
-3.59%
FLZ-USD Fellaz USD
3.02
+11.77%
RETH-USD Rocket Pool ETH USD
2,823.74
+3.62%
GRT6719-USD The Graph USD
0.15
-2.05%
RUNE-USD THORChain USD
4.03
+2.95%
BGB-USD Bitget Token USD
0.96
-0.36%
METH29035-USD Mantle Staked Ether USD
2,632.58
+3.44%
BONK-USD Bonk USD
0.00
+1.45%
PUFETH-USD pufETH USD
2,515.43
+3.66%
SUSDE-USD Ethena Staked USDe USD
1.10
-0.03%
THETA-USD Theta Network USD
1.24
-0.87%
FTM-USD Fantom USD
0.42
-4.28%
HNT-USD Helium USD
7.00
+1.58%
JUP29210-USD Jupiter USD
0.79
-1.19%
ALGO-USD Algorand USD
0.13
-0.27%
CHEEL-USD Cheelee USD
19.43
-1.10%
PYTH-USD Pyth Network USD
0.28
-0.39%
EZETH-USD Renzo Restaked ETH USD
2,563.27
+3.29%
SEI-USD Sei USD
0.30
-2.81%
TIA22861-USD Celestia USD
4.80
-3.53%
PYUSD-USD PayPal USD USD
1.00
-0.04%
KCS-USD KuCoin Token USD
8.27
+0.44%
JASMY-USD JasmyCoin USD
0.02
-2.30%
LDO-USD Lido DAO USD
1.05
-0.03%
NOT-USD Notcoin USD
0.01
+6.25%
ONDO-USD Ondo USD
0.66
-0.04%
CORE23254-USD Core USD
0.99
-3.09%
WBNB-USD Wrapped BNB USD
538.38
+1.44%
BSV-USD Bitcoin SV USD
42.44
+2.99%
FLOW-USD Flow USD
0.54
+0.42%
BTT-USD BitTorrent(New) USD
0.00
-0.80%
VBNB-USD Venus BNB USD
13.13
+1.36%
USDCE-USD USD Coin Bridged USD
1.00
+0.00%
BRETT29743-USD Brett (Based) USD
0.08
-0.51%
QNT-USD Quant USD
63.76
+0.31%
EGLD-USD MultiversX USD
28.13
+0.24%
FTN-USD Fasttoken USD
2.51
+0.37%