Create Account
Sign In
LightDark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
News
Brokers

ALGOUSD
Algorand / United States dollar
crypto Composite

Real-time
10/23/2021 8:46:14 PM UTC
1.88760USD+1.261%(+0.02350)27,711,661ALGO52,318,312USD
1.88790Bid   1.88840Ask   0.00050Spread
OverviewNewsHistorical
Composite
1.88760Coinbase
1.88760Binance.US
1.88600Kraken
1.88611Bitstamp
1.88350Bittrex
1.88916
Date
Open
High
Low
Close
Change
Volume
Change
Since
2021-10-23
1.86020
1.94281
1.84570
1.88760
+1.529%
24,437,170
0.000%
2021-10-22
1.79000
1.96035
1.77100
1.85918
+3.939%
50,651,820
+1.529%
2021-10-21
1.80132
1.88430
1.72137
1.78873
-0.026%
39,599,537
+5.527%
2021-10-20
1.70797
1.82280
1.68690
1.78919
+4.626%
27,082,540
+5.500%
2021-10-19
1.73919
1.76872
1.68500
1.71008
-1.472%
23,057,939
+10.381%
2021-10-18
1.77041
1.78700
1.71200
1.73562
-1.807%
21,144,625
+8.757%
2021-10-17
1.79034
1.89329
1.72010
1.76756
-1.603%
33,669,040
+6.791%
2021-10-16
1.75370
1.85000
1.73380
1.79636
+2.305%
31,029,909
+5.079%
2021-10-15
1.80151
1.81220
1.72600
1.75589
-2.942%
35,271,069
+7.501%
2021-10-14
1.83891
1.88400
1.77790
1.80912
-1.449%
36,115,607
+4.338%
2021-10-13
1.75990
1.84600
1.68561
1.83572
+5.250%
38,443,618
+2.826%
2021-10-12
1.70306
1.76000
1.57999
1.74415
+1.529%
41,300,442
+8.225%
2021-10-11
1.76719
1.83390
1.67000
1.71788
-3.171%
38,303,389
+9.880%
2021-10-10
1.88645
1.89887
1.75700
1.77413
-6.323%
29,064,322
+6.396%
2021-10-09
1.88582
1.95000
1.85898
1.89389
-0.204%
25,575,854
-0.332%
2021-10-08
1.88702
2.02607
1.87770
1.89776
+0.365%
48,124,232
-0.535%
2021-10-07
1.81000
1.93900
1.75130
1.89086
+4.232%
62,909,101
-0.172%
2021-10-06
1.95600
1.98850
1.77500
1.81408
-7.162%
67,302,193
+4.053%
2021-10-05
1.92604
2.06300
1.92000
1.95403
+0.893%
55,843,709
-3.400%
2021-10-04
1.98461
2.09410
1.88500
1.93673
-2.612%
107,691,571
-2.537%
2021-10-03
1.78630
2.09213
1.72899
1.98867
+11.923%
70,583,056
-5.082%
2021-10-02
1.77508
2.11000
1.71178
1.77682
+0.108%
54,238,985
+6.235%
2021-10-01
1.62630
1.81600
1.57001
1.77490
+9.034%
59,077,506
+6.350%
2021-09-30
1.59286
1.66670
1.57200
1.62784
+1.340%
50,259,270
+15.957%
2021-09-29
1.56946
1.75129
1.55000
1.60631
+2.629%
47,399,832
+17.512%
2021-09-28
1.67075
1.72132
1.55340
1.56516
-6.589%
49,224,516
+20.601%
2021-09-27
1.78274
1.90111
1.66600
1.67556
-5.960%
59,065,983
+12.655%
2021-09-26
1.70989
1.78300
1.56730
1.78175
+2.416%
52,671,969
+5.941%
2021-09-25
1.78689
1.82000
1.69360
1.73971
-2.777%
40,388,795
+8.501%
2021-09-24
2.00030
2.00790
1.68122
1.78941
-10.805%
87,773,599
+5.487%
2021-09-23
1.85133
2.05409
1.78500
2.00617
+8.688%
88,129,603
-5.910%
2021-09-22
1.57799
1.89830
1.54386
1.84580
+17.171%
95,930,563
+2.265%
2021-09-21
1.65499
1.82560
1.52000
1.57531
-5.824%
103,594,606
+19.824%
2021-09-20
1.97000
1.97730
1.54600
1.67273
-15.305%
151,233,971
+12.845%
2021-09-19
2.10520
2.15603
1.94158
1.97500
-4.481%
67,191,373
-4.425%
2021-09-18
1.91943
2.13000
1.89200
2.06765
+7.600%
69,585,721
-8.708%
2021-09-17
2.04235
2.16120
1.89150
1.92160
-5.816%
79,646,680
-1.769%
2021-09-16
2.01750
2.23253
1.86000
2.04027
+1.268%
122,534,450
-7.483%
2021-09-15
2.02000
2.09400
1.99590
2.01472
-1.143%
61,790,155
-6.310%
2021-09-14
2.16499
2.28000
1.97517
2.03802
-5.819%
101,418,872
-7.381%
2021-09-13
2.40283
2.55300
1.96734
2.16393
-9.044%
192,197,595
-12.770%
2021-09-12
1.99290
2.51476
1.89800
2.37910
+19.359%
157,361,717
-20.659%
2021-09-11
2.01986
2.29200
1.95500
1.99323
-1.055%
160,405,502
-5.299%
2021-09-10
2.30700
2.43020
1.81531
2.01448
-12.428%
245,580,990
-6.298%
2021-09-09
1.92462
2.50000
1.90010
2.30037
+20.305%
496,108,271
-17.944%
2021-09-08
1.26917
1.98050
1.23170
1.91211
+50.388%
366,943,066
-1.282%
2021-09-07
1.46797
1.52233
1.02000
1.27145
-12.974%
120,120,683
+48.460%
2021-09-06
1.31627
1.49080
1.29300
1.46100
+11.043%
88,820,944
+29.199%
2021-09-05
1.20988
1.35200
1.18195
1.31571
+8.778%
54,877,253
+43.466%
2021-09-04
1.21839
1.24164
1.19000
1.20954
-0.838%
34,991,242
+56.059%
2021-09-03
1.14318
1.27499
1.10819
1.21976
+6.484%
63,938,698
+54.752%
2021-09-02
1.15241
1.17909
1.12209
1.14549
-1.195%
30,041,034
+64.785%
2021-09-01
1.11473
1.18560
1.08000
1.15934
+4.272%
43,767,308
+62.817%
2021-08-31
1.01675
1.20000
0.99721
1.11184
+9.031%
69,038,986
+69.773%
2021-08-30
1.02339
1.09800
0.97732
1.01975
-0.134%
34,122,015
+85.104%
2021-08-29
1.03875
1.06750
0.99867
1.02112
-1.592%
21,022,447
+84.856%
2021-08-28
1.06522
1.07600
1.02290
1.03764
-2.657%
18,028,984
+81.913%
2021-08-27
0.98796
1.06660
0.96000
1.06596
+7.836%
26,272,013
+77.080%
2021-08-26
1.06665
1.07620
0.97000
0.98850
-7.007%
31,004,574
+90.956%
2021-08-25
1.04667
1.08040
1.00000
1.06298
+2.294%
32,065,800
+77.576%
2021-08-24
1.16034
1.16240
1.01450
1.03914
-10.407%
42,064,673
+81.650%
2021-08-23
1.15847
1.22363
1.11000
1.15984
+0.051%
29,574,866
+62.747%
2021-08-22
1.16570
1.24549
1.11900
1.15925
+0.782%
38,187,789
+62.829%
2021-08-21
1.13782
1.22400
1.09304
1.15026
+1.076%
49,011,153
+64.102%
2021-08-20
1.05351
1.15502
1.03930
1.13802
+8.974%
62,491,912
+65.867%
2021-08-19
0.92904
1.07229
0.91280
1.04430
+13.175%
64,170,743
+80.753%
2021-08-18
0.88831
0.96400
0.84800
0.92273
+4.256%
28,576,711
+104.567%
2021-08-17
0.94300
0.99500
0.88000
0.88506
-6.485%
37,639,812
+113.274%
2021-08-16
1.00471
1.02900
0.93600
0.94644
-5.144%
37,190,705
+99.442%
2021-08-15
0.93260
1.02620
0.92600
0.99777
+6.748%
35,811,945
+89.182%
2021-08-14
0.96000
0.98478
0.91030
0.93470
-2.163%
28,094,863
+101.947%
2021-08-13
0.88664
0.95800
0.87170
0.95536
+8.423%
30,215,902
+97.580%
2021-08-12
0.91518
0.96500
0.85400
0.88114
-3.403%
32,806,304
+114.222%
2021-08-11
0.88595
0.97048
0.87700
0.91218
+3.787%
41,124,994
+106.933%
2021-08-10
0.84627
0.91000
0.83880
0.87890
+2.698%
27,108,598
+114.768%
2021-08-09
0.82900
0.87200
0.80500
0.85581
+3.603%
22,854,876
+120.563%
2021-08-08
0.87956
0.88610
0.81600
0.82605
-5.731%
25,065,784
+128.509%
2021-08-07
0.85550
0.89560
0.84400
0.87627
+2.501%
30,660,540
+115.413%
2021-08-06
0.85319
0.87302
0.82280
0.85489
+0.463%
19,994,867
+120.800%
2021-08-05
0.82975
0.86202
0.81090
0.85095
+2.916%
17,390,487
+121.823%
2021-08-04
0.81290
0.84200
0.80190
0.82684
+1.230%
13,084,022
+128.291%
2021-08-03
0.81689
0.83700
0.79000
0.81679
-0.230%
13,541,044
+131.100%
2021-08-02
0.81910
0.84100
0.79900
0.81867
+0.631%
15,131,755
+130.569%
2021-08-01
0.83471
0.87712
0.80400
0.81354
-2.951%
21,258,154
+132.023%
2021-07-31
0.84624
0.85930
0.82000
0.83828
-1.791%
17,433,490
+125.175%
2021-07-30
0.84856
0.85623
0.80800
0.85357
+1.074%
18,693,793
+121.142%
2021-07-29
0.83080
0.85720
0.82500
0.84450
-0.389%
12,455,519
+123.517%
2021-07-28
0.84983
0.87226
0.82830
0.84780
-1.045%
18,264,688
+122.647%
2021-07-27
0.84944
0.87230
0.81700
0.85675
+1.206%
16,971,629
+120.321%
2021-07-26
0.89195
0.93400
0.83970
0.84654
-4.885%
32,841,006
+122.978%
2021-07-25
0.82581
0.90950
0.79600
0.89002
+7.579%
26,510,369
+112.085%
2021-07-24
0.80922
0.84882
0.80180
0.82732
+2.131%
13,927,390
+128.158%
2021-07-23
0.79269
0.81600
0.77080
0.81006
+2.899%
12,255,877
+133.020%
2021-07-22
0.76843
0.80000
0.75378
0.78724
+2.927%
18,108,169
+139.774%
2021-07-21
0.69624
0.78328
0.68180
0.76485
+9.683%
16,056,825
+146.793%
2021-07-20
0.76212
0.76600
0.67600
0.69733
-7.248%
29,298,370
+170.690%
2021-07-19
0.79776
0.80870
0.74700
0.75182
-6.014%
15,828,021
+151.071%
2021-07-18
0.78436
0.81500
0.77500
0.79993
+1.919%
9,601,037
+135.971%
2021-07-17
0.78780
0.80690
0.77200
0.78487
-0.023%
12,092,370
+140.498%
2021-07-16
0.83927
0.85130
0.77400
0.78505
-5.298%
18,454,795
+140.443%
2021-07-15
0.85308
0.87930
0.81880
0.82897
-3.449%
14,154,143
+127.704%
2021-07-14
0.87018
0.88130
0.82210
0.85858
-1.756%
13,652,715
+119.851%
2021-07-13
0.86402
0.89840
0.84908
0.87393
+0.181%
14,999,732
+115.990%
2021-07-12
0.88903
0.90536
0.85000
0.87235
-2.345%
9,790,900
+116.381%
2021-07-11
0.89100
0.91900
0.88500
0.89330
+0.155%
8,461,669
+111.306%
2021-07-10
0.91919
0.92300
0.86700
0.89192
-1.555%
10,510,790
+111.633%
2021-07-09
0.86654
0.93300
0.82930
0.90601
+4.020%
21,726,621
+108.342%
2021-07-08
0.90269
0.90790
0.84770
0.87100
-3.843%
14,008,093
+116.716%
2021-07-07
0.91691
0.94110
0.90190
0.90581
-0.958%
14,257,873
+108.388%
2021-07-06
0.88081
0.93300
0.87210
0.91457
+4.753%
18,029,411
+106.392%
2021-07-05
0.87583
0.89230
0.83890
0.87307
-0.602%
14,916,248
+116.203%
2021-07-04
0.87237
0.91500
0.84326
0.87836
+0.361%
10,784,403
+114.900%
2021-07-03
0.83561
0.88567
0.83420
0.87520
+3.565%
9,372,164
+115.676%
2021-07-02
0.83165
0.84600
0.79891
0.84507
+1.233%
11,547,642
+123.366%
2021-07-01
0.87919
0.88400
0.81100
0.83478
-5.519%
17,366,839
+126.119%
2021-06-30
0.88298
0.91140
0.83400
0.88354
-0.473%
22,889,295
+113.641%
2021-06-29
0.84323
0.92500
0.83920
0.88774
+5.619%
23,147,453
+112.630%
2021-06-28
0.83966
0.86500
0.82200
0.84051
+0.672%
19,976,448
+124.578%
2021-06-27
0.80972
0.84260
0.77190
0.83490
+3.291%
23,031,954
+126.087%
2021-06-26
0.79692
0.82700
0.76000
0.80830
+1.905%
20,318,758
+133.527%
2021-06-25
0.88279
0.89955
0.77720
0.79319
-9.090%
32,164,523
+137.976%
2021-06-24
0.83940
0.89500
0.79440
0.87250
+4.864%
21,465,703
+116.344%
2021-06-23
0.73755
0.87190
0.71300
0.83203
+12.064%
36,544,675
+126.867%
2021-06-22
0.75001
0.86000
0.67020
0.74246
-1.447%
75,624,632
+154.236%
2021-06-21
0.93506
0.94120
0.70300
0.75336
-19.453%
52,072,743
+150.558%
2021-06-20
0.93459
0.95630
0.87800
0.93530
-0.085%
22,898,854
+101.818%
2021-06-19
0.99056
0.99300
0.93358
0.93610
-5.454%
22,658,901
+101.645%
2021-06-18
1.06614
1.09300
0.85000
0.99010
-6.679%
29,613,016
+90.647%
2021-06-17
1.01656
1.08511
1.01340
1.06096
+5.233%
25,414,581
+77.914%
2021-06-16
1.00782
1.05640
0.99890
1.00820
-2.514%
19,076,469
+87.225%
2021-06-15
1.05148
1.09400
1.02400
1.03420
-2.127%
27,956,977
+82.518%
2021-06-14
1.03800
1.09000
1.02500
1.05668
+1.416%
29,699,345
+78.635%
2021-06-13
1.00767
1.06968
0.96290
1.04193
+5.383%
25,718,396
+81.164%
2021-06-12
0.95671
1.01900
0.91130
0.98871
+1.710%
33,198,416
+90.915%
2021-06-11
1.03147
1.09500
0.95600
0.97209
-7.231%
48,332,715
+94.180%
2021-06-10
1.04027
1.14000
0.97550
1.04786
+0.573%
37,950,148
+80.139%
2021-06-09
0.92864
1.15000
0.90800
1.04189
+10.325%
65,243,574
+81.171%
2021-06-08
0.97155
0.97720
0.85620
0.94438
-1.951%
44,642,381
+99.877%
2021-06-07
1.02647
1.11400
0.94755
0.96317
-5.924%
28,742,704
+95.978%
2021-06-06
0.97100
1.02600
0.96400
1.02382
+4.664%
14,188,886
+84.368%
2021-06-05
1.02268
1.09350
0.95100
0.97820
-5.259%
27,897,278
+92.967%
2021-06-04
1.11312
1.13400
0.97270
1.03250
-7.037%
38,111,940
+82.818%
2021-06-03
1.02063
1.15500
1.00400
1.11066
+9.161%
50,869,788
+69.953%
2021-06-02
0.89039
1.07850
0.87300
1.01745
+13.635%
44,797,869
+85.523%
2021-06-01
0.94039
0.95150
0.87320
0.89537
-4.514%
22,883,766
+110.818%
2021-05-31
0.83971
0.94130
0.81500
0.93770
+10.340%
29,230,912
+101.301%
2021-05-30
0.80007
0.89500
0.77710
0.84983
+2.262%
30,991,312
+122.115%
2021-05-29
0.90500
0.93200
0.78940
0.83103
-7.620%
41,140,536
+127.140%
2021-05-28
0.96820
0.98800
0.84700
0.89958
-7.464%
57,478,149
+109.831%
2021-05-27
1.02359
1.03400
0.93600
0.97214
-5.142%
42,720,381
+94.170%
2021-05-26
0.96075
1.06100
0.95380
1.02484
+4.918%
53,700,551
+84.185%
2021-05-25
0.97914
1.02300
0.86860
0.97680
-0.432%
63,112,386
+93.243%
2021-05-24
0.82895
1.00930
0.80290
0.98104
+19.728%
66,256,273
+92.408%
2021-05-23
0.97239
1.04270
0.67710
0.81939
-15.829%
96,265,725
+130.366%
2021-05-22
0.94973
1.01840
0.85680
0.97348
-0.220%
53,816,782
+93.902%
2021-05-21
1.11123
1.15000
0.84700
0.97563
-12.215%
77,256,582
+93.475%
2021-05-20
0.93855
1.12310
0.84000
1.11139
+18.599%
85,808,445
+69.841%
2021-05-19
1.38180
1.39050
0.72587
0.93710
-31.398%
131,523,921
+101.430%
2021-05-18
1.28303
1.47000
1.25300
1.36600
+6.155%
41,419,519
+38.184%
2021-05-17
1.39757
1.41310
1.25490
1.28680
-7.996%
49,377,814
+46.689%
2021-05-16
1.39172
1.54001
1.32400
1.39864
+0.798%
51,906,616
+34.960%
2021-05-15
1.48945
1.54000
1.37500
1.38757
-6.073%
56,768,926
+36.036%
2021-05-14
1.34852
1.49111
1.32560
1.47728
+9.428%
43,464,781
+27.775%
2021-05-13
1.26817
1.45429
1.20400
1.35000
+6.817%
69,135,851
+39.822%
2021-05-12
1.47968
1.50220
1.23955
1.26384
-14.455%
49,566,839
+49.354%
2021-05-11
1.37062
1.47900
1.32500
1.47740
+7.409%
35,590,730
+27.765%
2021-05-10
1.51003
1.55900
1.31100
1.37549
-9.230%
47,011,788
+37.231%
2021-05-09
1.52095
1.53160
1.43060
1.51535
-0.293%
35,159,409
+24.565%
2021-05-08
1.58029
1.62540
1.49400
1.51980
-3.825%
31,222,449
+24.201%
2021-05-07
1.54720
1.69490
1.47000
1.58024
+2.321%
56,033,571
+19.450%
2021-05-06
1.44528
1.58000
1.41400
1.54440
+7.115%
59,011,342
+22.222%
2021-05-05
1.27283
1.45517
1.25600
1.44181
+13.197%
42,433,772
+30.919%
2021-05-04
1.44103
1.44700
1.27300
1.27372
-11.253%
51,377,500
+48.196%
2021-05-03
1.39331
1.48100
1.38800
1.43522
+3.386%
28,664,126
+31.520%
2021-05-02
1.39941
1.41300
1.32400
1.38822
-0.616%
22,829,147
+35.973%
2021-05-01
1.40565
1.42100
1.34900
1.39683
-0.552%
20,538,911
+35.135%
2021-04-30
1.30197
1.44900
1.29510
1.40459
+6.341%
36,668,151
+34.388%
2021-04-29
1.29121
1.38500
1.24482
1.32083
+2.598%
42,537,964
+42.910%
2021-04-28
1.31056
1.33990
1.21200
1.28738
-1.747%
32,803,661
+46.623%
2021-04-27
1.24000
1.33340
1.22300
1.31027
+5.935%
35,507,752
+44.062%
2021-04-26
1.09800
1.25156
1.08400
1.23686
+13.008%
37,372,559
+52.612%
2021-04-25
1.08525
1.19500
1.05000
1.09449
+0.438%
29,584,010
+72.464%
2021-04-24
1.34430
1.42834
1.07740
1.08972
-6.724%
25,401,721
+73.219%
2021-04-23
1.50000
1.51629
0.92267
1.16828
+0.432%
86,651,951
+61.571%
2021-04-22
1.44174
1.73000
1.13700
1.16325
-4.110%
55,278,367
+62.270%
2021-04-21
1.49673
1.58543
1.19091
1.21311
-6.298%
53,343,873
+55.600%
2021-04-20
1.52696
1.55797
1.15250
1.29465
-0.268%
57,175,422
+45.800%
2021-04-19
1.54991
1.75000
1.28000
1.29813
-11.094%
44,674,527
+45.409%
2021-04-18
1.74900
1.76957
1.19000
1.46011
-14.081%
90,684,267
+29.278%
2021-04-17
1.61983
1.80000
1.50680
1.69940
+12.765%
76,479,284
+11.074%
2021-04-16
1.64570
1.66025
1.41000
1.50703
-4.161%
40,231,060
+25.253%
2021-04-15
1.50828
1.65000
1.44694
1.57246
+7.380%
39,495,821
+20.041%
2021-04-14
1.56696
1.60000
1.37800
1.46439
-3.492%
37,968,383
+28.900%
2021-04-13
1.49358
1.60000
1.41700
1.51737
+2.479%
36,827,269
+24.399%
2021-04-12
1.54767
1.59800
1.43300
1.48066
-2.601%
37,598,879
+27.484%
2021-04-11
1.39203
1.54767
1.36000
1.52020
+9.315%
36,191,387
+24.168%
2021-04-10
1.44688
1.49000
1.35344
1.39066
+0.015%
31,095,943
+35.734%
2021-04-09
1.39420
1.46716
1.32000
1.39045
+2.903%
28,560,299
+35.755%
2021-04-08
1.40328
1.50958
1.29299
1.35123
+3.938%
20,184,178
+39.695%
2021-04-07
1.50996
1.80000
1.25000
1.30003
-6.995%
47,741,240
+45.197%
2021-04-06
1.46259
1.54275
1.35000
1.39780
-0.412%
38,653,536
+35.041%
2021-04-05
1.47708
1.48900
1.27260
1.40358
+7.188%
26,357,972
+34.485%
2021-04-04
1.39612
1.50000
1.23000
1.30946
+3.687%
21,308,348
+44.151%
2021-04-03
1.35997
1.48960
1.26000
1.26290
-7.006%
43,870,377
+49.466%
2021-04-02
1.36500
1.41667
1.30000
1.35805
+2.735%
24,426,405
+38.993%
2021-04-01
1.40885
1.41995
1.29000
1.32189
-3.349%
28,852,334
+42.796%
2021-03-31
1.33283
1.40929
1.24420
1.36769
+3.230%
30,495,860
+38.014%
2021-03-30
1.40718
1.43500
1.30170
1.32490
-5.588%
48,818,747
+42.471%
2021-03-29
1.24506
1.45200
1.21600
1.40332
+13.661%
80,263,640
+34.510%
2021-03-28
1.17223
1.27000
1.14570
1.23465
+6.455%
46,031,345
+52.885%
2021-03-27
1.20300
1.23165
1.09000
1.15979
+4.000%
41,552,781
+62.754%
2021-03-26
1.07170
1.23099
1.03720
1.11518
+6.830%
23,340,960
+69.264%
2021-03-25
1.10040
1.11112
0.97720
1.04388
+1.211%
43,752,265
+80.825%
2021-03-24
1.12325
1.24000
0.98600
1.03139
-7.317%
37,013,798
+83.015%
2021-03-23
1.12211
1.18080
1.06200
1.11282
+0.887%
28,850,791
+69.623%
2021-03-22
1.17720
1.22840
1.07500
1.10304
-6.522%
32,188,615
+71.127%
2021-03-21
1.22041
1.23650
1.15150
1.18000
-2.422%
27,057,597
+59.966%
2021-03-20
1.24438
1.31500
1.20200
1.20929
-3.225%
29,231,553
+56.092%
2021-03-19
1.25583
1.31140
1.21100
1.24959
-0.510%
27,478,665
+51.058%
2021-03-18
1.29140
1.38319
1.23500
1.25599
-2.578%
58,307,588
+50.288%
2021-03-17
1.20452
1.29870
1.12800
1.28922
+7.408%
41,213,676
+46.414%
2021-03-16
1.20893
1.25140
1.11800
1.20030
+0.604%
63,063,468
+57.261%
2021-03-15
1.11848
1.35000
1.10600
1.19309
+6.526%
120,972,169
+58.211%
2021-03-14
1.14841
1.17400
1.08700
1.12000
-1.788%
38,863,310
+68.536%
2021-03-13
1.03888
1.17170
1.01300
1.14039
+8.599%
51,567,975
+65.522%
2021-03-12
1.08777
1.15500
1.03000
1.05009
-3.072%
55,776,036
+79.756%
2021-03-11
1.11760
1.12500
1.05000
1.08337
-2.137%
41,382,985
+74.234%
2021-03-10
1.18226
1.23600
1.07467
1.10703
-6.207%
59,511,488
+70.510%
2021-03-09
1.15967
1.18600
1.11600
1.18029
+2.485%
52,659,444
+59.927%
2021-03-08
1.11205
1.16900
1.06220
1.15167
+4.037%
47,818,372
+63.901%
2021-03-07
1.05391
1.14000
1.05000
1.10698
+5.131%
34,921,214
+70.518%
2021-03-06
1.05893
1.07190
1.00150
1.05295
-0.300%
26,843,743
+79.268%
2021-03-05
1.08598
1.09999
1.00500
1.05612
-3.090%
55,456,021
+78.730%
2021-03-04
1.17435
1.26449
1.05000
1.08980
-7.737%
68,611,939
+73.206%
2021-03-03
1.07512
1.23301
1.05770
1.18119
+9.105%
72,144,717
+59.805%
2021-03-02
1.09653
1.16759
1.03793
1.08262
-0.634%
71,215,934
+74.355%
2021-03-01
1.03445
1.11210
1.00660
1.08953
+6.655%
55,197,211
+73.249%
2021-02-28
1.08553
1.13500
0.94455
1.02155
-7.201%
78,178,894
+84.778%
2021-02-27
0.97435
1.19900
0.97034
1.10082
+13.610%
80,660,974
+71.472%
2021-02-26
0.97000
1.05400
0.89881
0.96895
-1.138%
75,077,903
+94.809%
2021-02-25
1.06170
1.15141
0.96853
0.98010
-7.634%
69,607,003
+92.593%
2021-02-24
0.99786
1.18880
0.95400
1.06110
+5.452%
98,365,763
+77.891%
2021-02-23
1.12458
1.15200
0.83650
1.00624
-12.119%
168,573,992
+87.589%
2021-02-22
1.31450
1.32010
0.51000
1.14500
-12.587%
128,805,712
+64.856%
2021-02-21
1.31411
1.35650
1.26333
1.30988
-0.519%
39,189,819
+44.105%
2021-02-20
1.37000
1.49580
1.23203
1.31671
-4.046%
84,258,285
+43.357%
2021-02-19
1.40736
1.42970
1.30000
1.37223
-1.874%
53,849,760
+37.557%
2021-02-18
1.37703
1.45300
1.35000
1.39844
+2.274%
55,486,378
+34.979%
2021-02-17
1.31998
1.42253
1.20000
1.36735
+3.999%
75,470,740
+38.048%
2021-02-16
1.35957
1.47200
1.26619
1.31477
-2.726%
71,313,892
+43.569%
2021-02-15
1.49777
1.54760
1.18200
1.35161
-8.104%
129,610,701
+39.656%
2021-02-14
1.67700
1.70999
1.40000
1.47081
-12.174%
79,373,883
+28.337%
2021-02-13
1.72871
1.80000
1.35000
1.67468
-2.756%
125,121,195
+12.714%
2021-02-12
1.24228
1.86430
0.73800
1.72215
+38.551%
182,582,056
+9.607%
2021-02-11
1.03557
1.36000
1.03190
1.24297
+20.348%
141,517,494
+51.862%
2021-02-10
1.03200
1.30000
0.88083
1.03281
+0.070%
74,591,762
+82.764%
2021-02-09
1.01284
1.08120
0.50000
1.03209
+1.870%
80,611,311
+82.891%
2021-02-08
0.85368
1.15000
0.84050
1.01314
+19.768%
121,268,376
+86.312%
2021-02-07
0.81502
0.87800
0.77000
0.84592
+4.355%
61,786,083
+123.142%
2021-02-06
0.83554
0.86517
0.73664
0.81062
-1.808%
72,006,043
+132.859%
2021-02-05
0.71832
1.30000
0.70286
0.82555
+16.895%
28,417,794
+128.648%
2021-02-04
0.75000
0.76280
0.62550
0.70623
-5.311%
67,615,372
+167.278%
2021-02-03
0.64766
0.75340
0.64700
0.74584
+14.626%
55,190,326
+153.084%
2021-02-02
0.64506
0.67400
0.62439
0.65067
+1.223%
37,790,008
+190.101%
2021-02-01
0.63965
0.66740
0.61598
0.64281
-1.464%
46,094,190
+193.648%
2021-01-31
0.66666
0.70020
0.62100
0.65236
-1.876%
55,762,798
+189.349%
2021-01-30
0.63988
0.70400
0.61300
0.66483
+4.230%
76,003,350
+183.922%
2021-01-29
0.55995
0.68880
0.55220
0.63785
+13.343%
77,360,509
+195.932%
2021-01-28
0.54200
0.58120
0.52500
0.56276
+3.744%
34,824,748
+235.418%
2021-01-27
0.59211
0.60260
0.52480
0.54245
-9.736%
41,208,960
+247.977%
2021-01-26
0.56382
0.62200
0.53500
0.60096
+7.772%
47,849,546
+214.097%
2021-01-25
0.56998
0.63496
0.55000
0.55762
-0.839%
53,057,318
+238.510%
2021-01-24
0.56133
0.58480
0.54800
0.56234
+1.037%
35,937,200
+235.669%
2021-01-23
0.51336
0.57230
0.50200
0.55657
+8.792%
42,062,924
+239.149%
2021-01-22
0.46051
0.53980
0.42510
0.51159
+10.950%
42,839,647
+268.967%
2021-01-21
0.54564
0.55000
0.44870
0.46110
-15.759%
40,085,569
+309.369%
2021-01-20
0.52249
0.55000
0.48100
0.54736
+4.630%
33,320,701
+244.855%
2021-01-19
0.56816
0.57400
0.51500
0.52314
-7.499%
34,706,693
+260.821%
2021-01-18
0.58800
0.60905
0.54150
0.56555
-3.757%
47,420,454
+233.764%
2021-01-17
0.50500
0.58890
0.48280
0.58763
+13.256%
51,920,506
+221.223%
2021-01-16
0.48964
0.55052
0.48300
0.51885
+6.359%
57,767,028
+263.805%
2021-01-15
0.45606
0.49800
0.42400
0.48783
+7.345%
58,031,413
+286.938%
2021-01-14
0.45300
0.47000
0.42960
0.45445
+0.944%
24,675,184
+315.359%
2021-01-13
0.39507
0.45300
0.38020
0.45020
+12.835%
31,006,843
+319.280%
2021-01-12
0.41700
0.43460
0.39060
0.39899
-4.502%
35,290,128
+373.095%
2021-01-11
0.45629
0.46050
0.37010
0.41780
-9.920%
65,514,979
+351.795%
2021-01-10
0.49255
0.51590
0.40623
0.46381
-4.544%
58,390,449
+306.977%
2021-01-09
0.45702
0.49517
0.43600
0.48589
+6.916%
40,897,477
+288.483%
2021-01-08
0.46427
0.49000
0.40900
0.45446
-1.662%
51,178,320
+315.350%
2021-01-07
0.50705
0.52138
0.41900
0.46214
-9.721%
64,076,939
+308.448%
2021-01-06
0.47451
0.54060
0.45007
0.51190
+6.424%
85,114,146
+268.744%
2021-01-05
0.45000
0.49600
0.40330
0.48100
+7.421%
109,058,115
+292.432%
2021-01-04
0.42740
0.46270
0.36500
0.44777
+4.992%
75,635,507
+321.556%
2021-01-03
0.40087
0.43817
0.39820
0.42648
+4.389%
74,747,759
+342.600%
2021-01-02
0.39240
0.46613
0.32150
0.40855
+2.501%
125,695,707
+362.024%
2021-01-01
0.33627
0.43490
0.33160
0.39858
+18.466%
127,045,771
+373.581%
2020-12-31
0.33177
0.33700
0.31610
0.33645
+0.553%
21,122,663
+461.034%
2020-12-30
0.35053
0.35900
0.32700
0.33460
-3.247%
27,248,287
+464.136%
2020-12-29
0.35893
0.36310
0.31900
0.34583
-2.925%
46,361,399
+445.817%
2020-12-28
0.31990
0.35800
0.31490
0.35625
+11.408%
27,947,139
+429.853%
2020-12-27
0.31756
0.33774
0.30030
0.31977
+3.559%
34,381,985
+490.299%
2020-12-26
0.30756
0.32200
0.30000
0.30878
-0.239%
18,791,264
+511.309%
2020-12-25
0.31126
0.32880
0.30200
0.30952
-1.188%
18,094,775
+509.848%
2020-12-24
0.28453
0.31556
0.28030
0.31324
+8.957%
30,144,239
+502.605%
2020-12-23
0.34000
0.35200
0.26500
0.28749
-14.620%
47,683,068
+556.579%
2020-12-22
0.33291
0.35006
0.31634
0.33672
+3.552%
33,215,653
+460.584%
2020-12-21
0.33337
0.36750
0.31200
0.32517
-3.904%
33,661,393
+480.496%
2020-12-20
0.35140
0.35820
0.32800
0.33838
-5.032%
38,940,091
+457.834%
2020-12-19
0.35739
0.38700
0.35070
0.35631
+0.966%
56,789,196
+429.763%
2020-12-18
0.32880
0.37140
0.31580
0.35290
+6.658%
50,003,708
+434.882%
2020-12-17
0.34269
0.35900
0.28567
0.33087
-2.522%
28,951,924
+470.496%
2020-12-16
0.32300
0.34520
0.31770
0.33943
+4.238%
23,222,334
+456.109%
2020-12-15
0.31937
0.34050
0.31310
0.32563
+3.750%
21,109,443
+479.676%
2020-12-14
0.30980
0.31900
0.30300
0.31386
+1.612%
11,658,109
+501.415%
2020-12-13
0.31155
0.32000
0.30480
0.30888
-0.528%
12,805,434
+511.111%
2020-12-12
0.29176
0.31810
0.28820
0.31052
+6.991%
26,852,173
+507.884%
2020-12-11
0.29087
0.29800
0.27600
0.29023
-1.470%
21,636,274
+550.381%
2020-12-10
0.30200
0.30760
0.29010
0.29456
-4.093%
11,713,045
+540.820%
2020-12-09
0.29008
0.30860
0.28550
0.30713
+2.115%
20,813,022
+514.593%
2020-12-08
0.33072
0.33260
0.29250
0.30077
-9.251%
35,926,198
+527.589%
2020-12-07
0.33599
0.34435
0.32280
0.33143
-1.629%
9,428,647
+469.532%
2020-12-06
0.34483
0.34950
0.32691
0.33692
-2.158%
19,706,713
+460.252%
2020-12-05
0.32200
0.35200
0.31770
0.34435
+4.748%
21,321,815
+448.163%
2020-12-04
0.34600
0.37489
0.32160
0.32874
-3.666%
45,082,434
+474.192%
2020-12-03
0.34685
0.35800
0.33760
0.34125
-0.443%
24,240,298
+453.143%
2020-12-02
0.30200
0.34960
0.29940
0.34277
+11.264%
30,082,676
+450.690%
2020-12-01
0.32882
0.34800
0.29930
0.30807
-5.893%
31,161,001
+512.718%
2020-11-30
0.32000
0.33800
0.31260
0.32736
+3.047%
31,556,887
+476.613%
2020-11-29
0.30810
0.32390
0.30063
0.31768
+1.450%
15,481,845
+494.183%
2020-11-28
0.30161
0.32490
0.29530
0.31314
+4.304%
24,197,595
+502.797%
2020-11-27
0.30207
0.31890
0.28510
0.30022
-0.385%
22,287,341
+528.739%
2020-11-26
0.34020
0.35790
0.27500
0.30138
-11.862%
67,934,835
+526.319%
2020-11-25
0.36705
0.42420
0.32700
0.34194
-4.489%
81,556,448
+452.027%
2020-11-24
0.33876
0.37600
0.32640
0.35801
+6.554%
79,377,130
+427.248%
2020-11-23
0.29243
0.34300
0.29200
0.33599
+12.904%
47,020,697
+461.802%
2020-11-22
0.32107
0.32500
0.28000
0.29759
-6.262%
36,944,536
+534.296%
2020-11-21
0.28600
0.32650
0.28390
0.31747
+11.538%
42,921,527
+494.576%
2020-11-20
0.26548
0.28912
0.26410
0.28463
+7.651%
20,924,792
+563.177%
2020-11-19
0.26626
0.27200
0.25500
0.26440
-1.270%
18,876,856
+613.918%
2020-11-18
0.27822
0.27900
0.25430
0.26780
-2.359%
27,279,886
+604.854%
2020-11-17
0.27245
0.28000
0.26800
0.27427
+1.013%
17,675,431
+588.227%
2020-11-16
0.26024
0.27370
0.25420
0.27152
+5.629%
15,666,759
+595.197%
2020-11-15
0.26599
0.27272
0.24960
0.25705
-3.622%
15,768,210
+634.332%
2020-11-14
0.27599
0.28100
0.26274
0.26671
-4.821%
13,291,530
+607.735%
2020-11-13
0.26757
0.28250
0.26300
0.28022
+5.652%
15,065,198
+573.614%
2020-11-12
0.27480
0.27880
0.26070
0.26523
-4.935%
12,259,223
+611.684%
2020-11-11
0.29485
0.29520
0.27680
0.27900
-3.527%
18,927,512
+576.559%
2020-11-10
0.25893
0.29390
0.25620
0.28920
+10.432%
25,710,292
+552.697%
2020-11-09
0.26882
0.27400
0.25300
0.26188
-1.501%
15,127,344
+620.788%
2020-11-08
0.25931
0.27630
0.25420
0.26587
+2.963%
13,186,317
+609.971%
2020-11-07
0.27795
0.29790
0.24170
0.25822
-6.398%
33,581,947
+631.005%
2020-11-06
0.24891
0.28260
0.24800
0.27587
+10.956%
19,286,820
+584.235%
2020-11-05
0.24513
0.25580
0.23400
0.24863
+3.860%
16,482,169
+659.200%
2020-11-04
0.23177
0.24643
0.22200
0.23939
+2.220%
13,722,924
+688.504%
2020-11-03
0.24550
0.24730
0.22570
0.23419
-5.156%
15,911,663
+706.012%
2020-11-02
0.25509
0.26300
0.24300
0.24692
-4.568%
8,292,851
+664.458%
2020-11-01
0.25006
0.26200
0.24430
0.25874
+4.004%
8,199,862
+629.535%
2020-10-31
0.25511
0.26490
0.24806
0.24878
-2.221%
11,559,273
+658.743%
2020-10-30
0.25100
0.25850
0.23660
0.25443
-1.441%
29,741,067
+641.894%
2020-10-29
0.27360
0.28685
0.25440
0.25815
-6.704%
14,557,517
+631.203%
2020-10-28
0.28998
0.29240
0.26760
0.27670
-4.243%
19,181,927
+582.183%
2020-10-27
0.29298
0.35800
0.28300
0.28896
-2.041%
8,965,704
+553.239%
2020-10-26
0.30463
0.30769
0.28480
0.29498
-2.599%
8,499,441
+539.908%
2020-10-25
0.31120
0.31220
0.29770
0.30285
-1.924%
7,181,465
+523.279%
2020-10-24
0.31049
0.31400
0.30370
0.30879
+0.263%
4,486,391
+511.289%
2020-10-23
0.31500
0.32500
0.30090
0.30798
-2.470%
6,733,866
+512.897%
2020-10-22
0.30806
0.32630
0.30140
0.31578
+4.632%
9,391,091
+497.758%
2020-10-21
0.29821
0.31629
0.28550
0.30180
+4.683%
10,929,565
+525.447%
2020-10-20
0.30112
0.30439
0.28100
0.28830
-5.161%
10,556,528
+554.735%
2020-10-19
0.31284
0.31800
0.30160
0.30399
-3.569%
5,551,589
+520.941%




About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
© 2020 - 2021 ChartExchange LLC