Rank 28 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 over the period |
|---|
| Turnover, $ |
|---|
| 2026-10-10 | — | — | — | 1.1111 | — | — |
| 2026-10-09 | 1.0407 | 1.0797 | 1.0396 | 1.0698 | +2.80 % | 46.8 M $ |
| 2026-10-08 | 1.1282 | 1.1468 | 0.9980 | 1.0408 | −7.75 % | 107.4 M $ |
| 2026-10-07 | 1.1781 | 1.1788 | 1.1049 | 1.1283 | −4.23 % | 72.1 M $ |
| 2026-10-06 | 1.2138 | 1.2182 | 1.1746 | 1.1781 | −2.94 % | 52.7 M $ |
| 2026-10-05 | 1.2082 | 1.2545 | 1.1760 | 1.2138 | +0.46 % | 88.5 M $ |
| 2026-10-04 | 1.1840 | 1.2655 | 1.1707 | 1.2083 | +2.05 % | 65.4 M $ |
| 2026-10-03 | — | — | — | 1.1802 | — | — |
| 2026-10-02 | — | — | — | 1.1702 | — | — |
| 2026-10-01 | — | — | — | 1.1830 | — | — |
| 2026-09-30 | — | — | — | 1.1623 | — | — |
| 2026-09-29 | — | — | — | 1.1447 | — | — |
| 2026-09-28 | — | — | — | 1.1538 | — | — |
| 2026-09-27 | — | — | — | 1.2834 | — | — |
| 2026-09-26 | — | — | — | 1.1652 | — | — |
| 2026-09-25 | — | — | — | 1.1937 | — | — |
| 2026-09-24 | — | — | — | 1.0330 | — | — |
| 2026-09-23 | — | — | — | 0.9582 | — | — |
| 2026-09-22 | — | — | — | 1.0303 | — | — |
| 2026-09-21 | — | — | — | 1.0501 | — | — |
| 2026-09-20 | — | — | — | 0.9402 | — | — |
| 2026-09-19 | — | — | — | 0.8613 | — | — |
| 2026-09-18 | — | — | — | 0.8224 | — | — |
| 2026-09-17 | — | — | — | 0.7375 | — | — |
| 2026-09-16 | — | — | — | 0.7170 | — | — |
| 2026-09-15 | — | — | — | 0.6883 | — | — |
| 2026-09-14 | — | — | — | 0.7190 | — | — |
| 2026-09-13 | — | — | — | 0.7007 | — | — |
| 2026-09-12 | — | — | — | 0.7270 | — | — |
| 2026-09-11 | — | — | — | 0.7275 | — | — |
| 2026-09-10 | — | — | — | 0.7325 | — | — |
| 2026-09-09 | — | — | — | 0.7675 | — | — |
| 2026-09-08 | — | — | — | 0.8188 | — | — |
| 2026-09-07 | 0.8119 | 0.8447 | 0.7863 | 0.8185 | +0.81 % | 104.4 M $ |
| 2026-09-06 | 0.7952 | 0.8193 | 0.7820 | 0.8118 | +2.09 % | 72.6 M $ |
| 2026-09-05 | 0.7555 | 0.8130 | 0.7546 | 0.7951 | +5.24 % | 90.7 M $ |
| 2026-09-04 | 0.7832 | 0.7869 | 0.7390 | 0.7555 | −3.54 % | 61.3 M $ |
| 2026-09-03 | 0.7462 | 0.7968 | 0.7384 | 0.7833 | +4.97 % | 94.3 M $ |
| 2026-09-02 | 0.7218 | 0.7505 | 0.7038 | 0.7462 | +3.38 % | 58.7 M $ |
| 2026-09-01 | 0.7269 | 0.7380 | 0.7117 | 0.7218 | −0.70 % | 56.5 M $ |
| 2026-08-31 | 0.7111 | 0.7351 | 0.7063 | 0.7270 | +2.24 % | 63.4 M $ |
| 2026-08-30 | 0.7450 | 0.7639 | 0.6969 | 0.7111 | −4.55 % | 58.9 M $ |
| 2026-08-29 | 0.7437 | 0.7493 | 0.7314 | 0.7450 | +0.17 % | 28.1 M $ |
| 2026-08-28 | 0.7796 | 0.8052 | 0.7291 | 0.7438 | −4.59 % | 65.3 M $ |
| 2026-08-27 | 0.7676 | 0.7939 | 0.7436 | 0.7796 | +1.56 % | 80.8 M $ |
| 2026-08-26 | 0.7574 | 0.7696 | 0.7251 | 0.7675 | +1.33 % | 56.7 M $ |
| 2026-08-25 | 0.7998 | 0.8349 | 0.7443 | 0.7574 | −5.30 % | 90.4 M $ |
| 2026-08-24 | 0.8503 | 0.8509 | 0.7901 | 0.7999 | −5.93 % | 95.1 M $ |
| 2026-08-23 | 0.8142 | 0.8575 | 0.7782 | 0.8504 | +4.45 % | 102.7 M $ |
| 2026-08-22 | 0.8438 | 0.9540 | 0.7722 | 0.8142 | −3.51 % | 158.5 M $ |
| 2026-08-21 | 0.7336 | 0.8623 | 0.7329 | 0.8438 | +15.02 % | 128.0 M $ |
| 2026-08-20 | 0.7060 | 0.7532 | 0.6905 | 0.7335 | +3.90 % | 64.5 M $ |
| 2026-08-19 | 0.6518 | 0.7249 | 0.6483 | 0.7060 | +8.32 % | 57.1 M $ |
| 2026-08-18 | 0.6751 | 0.6763 | 0.6354 | 0.6517 | −3.47 % | 44.8 M $ |
| 2026-08-17 | 0.6712 | 0.6808 | 0.6677 | 0.6751 | +0.58 % | 11.8 M $ |
| 2026-08-16 | 0.6774 | 0.6818 | 0.6668 | 0.6712 | −0.92 % | 7.18 M $ |
| 2026-08-15 | 0.6829 | 0.6888 | 0.6769 | 0.6775 | −0.79 % | 7.19 M $ |
| 2026-08-14 | 0.6895 | 0.6908 | 0.6712 | 0.6829 | −0.96 % | 18.5 M $ |
| 2026-08-13 | 0.6814 | 0.6949 | 0.6802 | 0.6894 | +1.17 % | 15.9 M $ |
| 2026-08-12 | 0.6931 | 0.6997 | 0.6750 | 0.6814 | −1.69 % | 19.1 M $ |
