Rank 5 by market cap
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open | Maximum | Low | Close | Change | Turnover |
|---|
| 2026-10-09 | 1.381 | 1.407 | 1.374 | 1.396 | +1.11 % | 86.5 M $ |
| 2026-10-08 | 1.421 | 1.430 | 1.319 | 1.381 | −2.88 % | 183.0 M $ |
| 2026-10-07 | 1.497 | 1.500 | 1.407 | 1.422 | −5.04 % | 164.8 M $ |
| 2026-10-06 | 1.508 | 1.524 | 1.491 | 1.497 | −0.70 % | 77.8 M $ |
| 2026-10-05 | 1.521 | 1.531 | 1.486 | 1.508 | −0.84 % | 99.2 M $ |
| 2026-10-04 | 1.486 | 1.527 | 1.486 | 1.521 | +2.31 % | 58.2 M $ |
| 2026-10-03 | — | — | — | 1.490 | — | — |
| 2026-10-02 | — | — | — | 1.488 | — | — |
| 2026-10-01 | — | — | — | 1.498 | — | — |
| 2026-09-30 | — | — | — | 1.490 | — | — |
| 2026-09-29 | — | — | — | 1.487 | — | — |
| 2026-09-28 | — | — | — | 1.494 | — | — |
| 2026-09-27 | — | — | — | 1.528 | — | — |
| 2026-09-26 | — | — | — | 1.521 | — | — |
| 2026-09-25 | — | — | — | 1.568 | — | — |
| 2026-09-24 | — | — | — | 1.552 | — | — |
| 2026-09-23 | — | — | — | 1.502 | — | — |
| 2026-09-22 | — | — | — | 1.590 | — | — |
| 2026-09-21 | — | — | — | 1.532 | — | — |
| 2026-09-20 | — | — | — | 1.431 | — | — |
| 2026-09-19 | — | — | — | 1.405 | — | — |
| 2026-09-18 | — | — | — | 1.402 | — | — |
| 2026-09-17 | — | — | — | 1.294 | — | — |
| 2026-09-16 | — | — | — | 1.301 | — | — |
| 2026-09-15 | — | — | — | 1.288 | — | — |
| 2026-09-14 | — | — | — | 1.418 | — | — |
| 2026-09-13 | — | — | — | 1.343 | — | — |
| 2026-09-12 | — | — | — | 1.367 | — | — |
| 2026-09-11 | — | — | — | 1.358 | — | — |
| 2026-09-10 | — | — | — | 1.342 | — | — |
| 2026-09-09 | — | — | — | 1.394 | — | — |
| 2026-09-08 | — | — | — | 1.421 | — | — |
| 2026-09-07 | 1.424 | 1.432 | 1.378 | 1.397 | −1.88 % | 116.5 M $ |
| 2026-09-06 | 1.412 | 1.433 | 1.398 | 1.424 | +0.79 % | 70.8 M $ |
| 2026-09-05 | 1.399 | 1.428 | 1.394 | 1.412 | +0.99 % | 74.1 M $ |
| 2026-09-04 | 1.451 | 1.463 | 1.384 | 1.399 | −3.63 % | 161.0 M $ |
| 2026-09-03 | 1.351 | 1.484 | 1.340 | 1.451 | +7.40 % | 212.8 M $ |
| 2026-09-02 | 1.352 | 1.358 | 1.310 | 1.351 | −0.06 % | 116.5 M $ |
| 2026-09-01 | 1.380 | 1.397 | 1.338 | 1.352 | −2.03 % | 109.8 M $ |
| 2026-08-31 | 1.358 | 1.396 | 1.339 | 1.380 | +1.64 % | 95.8 M $ |
| 2026-08-30 | 1.396 | 1.434 | 1.335 | 1.358 | −2.79 % | 95.0 M $ |
| 2026-08-29 | 1.384 | 1.403 | 1.377 | 1.396 | +0.91 % | 50.4 M $ |
| 2026-08-28 | 1.453 | 1.473 | 1.363 | 1.384 | −4.79 % | 155.9 M $ |
| 2026-08-27 | 1.423 | 1.474 | 1.393 | 1.453 | +2.15 % | 157.0 M $ |
| 2026-08-26 | 1.434 | 1.451 | 1.357 | 1.423 | −0.80 % | 169.8 M $ |
| 2026-08-25 | 1.482 | 1.551 | 1.404 | 1.434 | −3.21 % | 226.5 M $ |
| 2026-08-24 | 1.521 | 1.530 | 1.453 | 1.482 | −2.55 % | 264.0 M $ |
| 2026-08-23 | 1.462 | 1.551 | 1.434 | 1.520 | +4.00 % | 254.6 M $ |
| 2026-08-22 | 1.454 | 1.700 | 1.378 | 1.462 | +0.52 % | 588.3 M $ |
| 2026-08-21 | 1.268 | 1.476 | 1.259 | 1.454 | +14.69 % | 442.2 M $ |
| 2026-08-20 | 1.106 | 1.344 | 1.088 | 1.268 | +14.67 % | 380.6 M $ |
| 2026-08-19 | 1.002 | 1.136 | 0.9959 | 1.106 | +10.39 % | 185.0 M $ |
| 2026-08-18 | 1.003 | 1.007 | 0.9888 | 1.002 | −0.12 % | 45.2 M $ |
| 2026-08-17 | 0.9935 | 1.009 | 0.9882 | 1.003 | +0.96 % | 48.2 M $ |
| 2026-08-16 | 1.003 | 1.004 | 0.9902 | 0.9936 | −0.92 % | 25.3 M $ |
| 2026-08-15 | 0.9996 | 1.008 | 0.9982 | 1.003 | +0.32 % | 20.9 M $ |
| 2026-08-14 | 1.010 | 1.014 | 0.9862 | 0.9996 | −0.98 % | 65.9 M $ |
| 2026-08-13 | 1.006 | 1.015 | 0.9982 | 1.009 | +0.39 % | 43.9 M $ |
| 2026-08-12 | 1.023 | 1.026 | 1.001 | 1.006 | −1.69 % | 56.1 M $ |
| 2026-08-11 | 1.012 | 1.027 | 0.9915 | 1.023 | +1.05 % | 79.9 M $ |
