CCC - CoinMarketCap USD

Olympus v2 USD (OHM-USD)

15.66

-0.37

(-2.32%)

As of 4:22 PM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 18, 2024	15.82	15.97	15.60	15.66	15.66	456,905
Oct 17, 2024	16.02	16.15	15.82	15.82	15.82	345,785
Oct 16, 2024	16.10	16.50	16.02	16.02	16.02	578,566
Oct 15, 2024	16.12	16.20	15.89	16.10	16.10	421,220
Oct 14, 2024	15.67	16.22	15.63	16.12	16.12	850,780
Oct 13, 2024	15.64	15.69	15.58	15.67	15.67	112,008
Oct 12, 2024	15.59	15.69	15.54	15.64	15.64	192,672
Oct 11, 2024	15.25	15.59	15.25	15.59	15.59	278,550
Oct 10, 2024	15.20	15.29	15.00	15.25	15.25	456,275
Oct 9, 2024	15.32	15.37	15.17	15.20	15.20	216,091
Oct 8, 2024	15.28	15.35	15.21	15.35	15.35	208,718
Oct 7, 2024	15.30	15.53	15.26	15.28	15.28	425,533
Oct 6, 2024	15.62	15.64	15.22	15.30	15.30	214,655
Oct 5, 2024	15.62	15.70	15.57	15.62	15.62	95,078
Oct 4, 2024	15.39	15.71	15.36	15.62	15.62	376,267
Oct 3, 2024	15.36	15.43	15.21	15.39	15.39	251,162
Oct 2, 2024	15.41	15.46	15.21	15.36	15.36	293,795
Oct 1, 2024	15.69	15.81	15.38	15.41	15.41	321,819
Sep 30, 2024	15.87	15.89	15.63	15.69	15.69	104,023
Sep 29, 2024	15.84	15.90	15.78	15.87	15.87	43,307
Sep 28, 2024	15.96	16.00	15.84	15.84	15.84	62,022
Sep 27, 2024	15.77	16.01	15.70	15.96	15.96	152,931
Sep 26, 2024	15.62	15.81	15.62	15.77	15.77	135,813
Sep 25, 2024	15.25	16.01	15.23	15.62	15.62	631,879
Sep 24, 2024	15.45	15.62	15.24	15.25	15.25	1,134
Sep 23, 2024	15.52	15.83	15.24	15.45	15.45	4,725
Sep 22, 2024	15.62	15.62	15.52	15.52	15.52	167
Sep 21, 2024	16.06	16.06	15.53	15.62	15.62	385
Sep 20, 2024	14.76	16.06	14.76	16.06	16.06	294
Sep 19, 2024	14.76	14.76	14.76	14.76	14.76	-
Sep 18, 2024	14.76	14.76	14.76	14.76	14.76	-
Sep 17, 2024	14.76	14.76	14.76	14.76	14.76	-
Sep 16, 2024	14.85	14.85	14.76	14.76	14.76	90
Sep 15, 2024	14.90	15.01	14.59	14.85	14.85	796
Sep 14, 2024	15.08	15.08	14.90	14.90	14.90	101
Sep 13, 2024	14.71	15.08	14.63	15.08	15.08	189
Sep 12, 2024	15.33	15.33	14.71	14.71	14.71	235
Sep 11, 2024	14.58	15.41	14.58	15.33	15.33	481
Sep 10, 2024	14.58	14.58	14.58	14.58	14.58	-
Sep 9, 2024	14.39	14.58	14.39	14.58	14.58	55
Sep 8, 2024	13.80	14.39	13.80	14.39	14.39	114
Sep 7, 2024	13.80	13.80	13.80	13.80	13.80	-
Sep 6, 2024	14.24	14.24	13.76	13.80	13.80	177
Sep 5, 2024	14.27	14.27	14.24	14.24	14.24	71
Sep 4, 2024	14.19	14.27	14.06	14.27	14.27	136
Sep 3, 2024	14.42	14.42	14.19	14.19	14.19	200
Sep 2, 2024	14.05	14.55	14.05	14.42	14.42	200
Sep 1, 2024	14.32	14.32	14.05	14.05	14.05	100
Aug 31, 2024	14.53	14.53	14.32	14.32	14.32	42
Aug 30, 2024	14.54	14.54	14.18	14.53	14.53	219
Aug 29, 2024	14.42	14.54	14.42	14.54	14.54	7
Aug 28, 2024	13.99	14.57	13.95	14.42	14.42	253
Aug 27, 2024	14.51	14.51	13.99	13.99	13.99	463
Aug 26, 2024	14.57	14.57	14.47	14.51	14.51	182
Aug 25, 2024	14.42	14.57	14.42	14.57	14.57	22
Aug 24, 2024	14.65	14.65	14.42	14.42	14.42	249
Aug 23, 2024	14.16	14.65	14.12	14.65	14.65	290
Aug 22, 2024	14.16	14.16	14.16	14.16	14.16	-
Aug 21, 2024	13.85	14.16	13.85	14.16	14.16	61
Aug 20, 2024	13.84	14.08	13.84	13.85	13.85	301
Aug 19, 2024	13.77	13.88	13.77	13.84	13.84	216
Aug 18, 2024	13.97	13.97	13.77	13.77	13.77	240
Aug 17, 2024	13.97	13.97	13.97	13.97	13.97	-
Aug 16, 2024	14.10	14.10	13.68	13.97	13.97	203
Aug 15, 2024	13.99	14.10	13.99	14.10	14.10	32
Aug 14, 2024	13.59	14.44	13.59	13.99	13.99	874
Aug 13, 2024	13.65	13.88	13.26	13.59	13.59	1,588
Aug 12, 2024	13.37	13.65	13.37	13.65	13.65	248
Aug 11, 2024	13.40	13.61	13.37	13.37	13.37	263
Aug 10, 2024	13.17	13.40	13.17	13.40	13.40	13
Aug 9, 2024	13.47	13.47	13.17	13.17	13.17	244
Aug 8, 2024	12.81	13.47	12.81	13.47	13.47	559
Aug 7, 2024	12.79	12.99	12.57	12.81	12.81	435
Aug 6, 2024	13.12	13.12	12.79	12.79	12.79	1,893
Aug 5, 2024	12.56	13.61	12.06	13.12	13.12	3,610
Aug 4, 2024	12.45	12.56	12.10	12.56	12.56	448
Aug 3, 2024	12.39	12.45	12.39	12.45	12.45	196
Aug 2, 2024	12.31	12.72	12.31	12.39	12.39	372
Aug 1, 2024	12.60	12.60	12.31	12.31	12.31	359
Jul 31, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 30, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 29, 2024	12.76	12.76	12.60	12.60	12.60	308
Jul 28, 2024	12.76	12.76	12.76	12.76	12.76	-
Jul 27, 2024	12.76	12.76	12.76	12.76	12.76	-
Jul 26, 2024	12.38	12.84	12.38	12.76	12.76	223
Jul 25, 2024	12.35	12.38	12.13	12.38	12.38	535
Jul 24, 2024	12.56	12.56	12.35	12.35	12.35	183
Jul 23, 2024	12.73	12.73	12.56	12.56	12.56	5
Jul 22, 2024	12.73	12.73	12.73	12.73	12.73	-
Jul 21, 2024	12.73	12.73	12.73	12.73	12.73	-
Jul 20, 2024	12.73	12.73	12.73	12.73	12.73	-
Jul 19, 2024	12.82	12.82	12.31	12.73	12.73	421
Jul 18, 2024	12.82	12.82	12.82	12.82	12.82	-
Jul 17, 2024	12.82	12.82	12.82	12.82	12.82	-
Jul 16, 2024	12.82	12.82	12.82	12.82	12.82	-
Jul 15, 2024	12.44	12.82	12.44	12.82	12.82	365
Jul 14, 2024	12.40	12.44	12.40	12.44	12.44	145
Jul 13, 2024	12.32	12.40	12.32	12.40	12.40	42
Jul 12, 2024	12.32	12.32	12.32	12.32	12.32	-
Jul 11, 2024	12.32	12.32	12.32	12.32	12.32	-
Jul 10, 2024	12.41	12.41	12.32	12.32	12.32	68
Jul 9, 2024	12.37	12.41	12.37	12.41	12.41	107
Jul 8, 2024	12.10	12.51	12.02	12.37	12.37	493
Jul 7, 2024	12.39	12.39	12.10	12.10	12.10	186
Jul 6, 2024	12.30	12.49	12.30	12.39	12.39	156
Jul 5, 2024	11.90	12.30	11.79	12.30	12.30	723
Jul 4, 2024	11.90	11.99	11.90	11.90	11.90	314
Jul 3, 2024	12.08	12.08	11.90	11.90	11.90	206
Jul 2, 2024	12.23	12.32	12.08	12.08	12.08	151
Jul 1, 2024	12.23	12.23	12.23	12.23	12.23	187
Jun 30, 2024	12.23	12.23	12.23	12.23	12.23	-
Jun 29, 2024	12.23	12.23	12.23	12.23	12.23	-
Jun 28, 2024	12.23	12.23	12.23	12.23	12.23	82
Jun 27, 2024	12.23	12.23	12.23	12.23	12.23	-
Jun 26, 2024	12.23	12.23	12.23	12.23	12.23	-
Jun 25, 2024	12.24	12.24	12.23	12.23	12.23	-
Jun 24, 2024	12.19	12.24	12.14	12.24	12.24	168,325
Jun 23, 2024	12.21	12.29	12.16	12.19	12.19	170,492
Jun 22, 2024	12.21	12.21	12.19	12.21	12.21	20,831
Jun 21, 2024	12.18	12.21	12.17	12.21	12.21	24,473
Jun 20, 2024	12.23	12.25	12.18	12.18	12.18	42,362
Jun 19, 2024	12.22	12.28	12.22	12.23	12.23	73,563
Jun 18, 2024	12.20	12.22	12.15	12.22	12.22	87,350
Jun 17, 2024	12.28	12.28	12.15	12.20	12.20	79,932
Jun 16, 2024	12.25	12.28	12.23	12.28	12.28	45,846
Jun 15, 2024	12.24	12.28	12.23	12.25	12.25	38,286
Jun 14, 2024	12.16	12.24	12.14	12.24	12.24	101,448
Jun 13, 2024	12.20	12.20	12.16	12.16	12.16	48,217
Jun 12, 2024	12.14	12.27	12.14	12.20	12.20	108,950
Jun 11, 2024	12.12	12.20	12.06	12.14	12.14	232,193
Jun 10, 2024	12.16	12.18	12.12	12.12	12.12	37,141
Jun 9, 2024	12.20	12.22	12.11	12.16	12.16	114,006
Jun 8, 2024	12.16	12.21	12.15	12.20	12.20	44,326
Jun 7, 2024	12.20	12.20	12.14	12.16	12.16	59,338
Jun 6, 2024	12.21	12.21	12.16	12.20	12.20	42,832
Jun 5, 2024	12.18	12.21	12.16	12.21	12.21	45,827
Jun 4, 2024	12.21	12.21	12.16	12.18	12.18	29,960
Jun 3, 2024	12.25	12.27	12.21	12.21	12.21	36,517
Jun 2, 2024	12.32	12.32	12.25	12.25	12.25	37,292
Jun 1, 2024	12.29	12.32	12.29	12.32	12.32	10,934
May 31, 2024	12.32	12.32	12.26	12.29	12.29	72,925
May 30, 2024	12.17	12.35	12.17	12.32	12.32	217,813
May 29, 2024	12.23	12.24	12.17	12.17	12.17	29,549
May 28, 2024	12.34	12.35	12.21	12.23	12.23	137,044
May 27, 2024	12.36	12.38	12.34	12.34	12.34	116,962
May 26, 2024	12.35	12.36	12.33	12.36	12.36	52,768
May 25, 2024	12.42	12.42	12.32	12.35	12.35	306,051
May 24, 2024	12.42	12.46	12.40	12.42	12.42	241,006
May 23, 2024	12.40	12.45	12.37	12.42	12.42	358,011
May 22, 2024	12.36	12.43	12.36	12.40	12.40	293,103
May 21, 2024	12.34	12.48	12.34	12.36	12.36	476,721
May 20, 2024	12.23	12.45	12.21	12.34	12.34	422,224
May 19, 2024	12.21	12.30	12.18	12.23	12.23	159,071
May 18, 2024	12.30	12.33	12.20	12.21	12.21	144,187
May 17, 2024	12.25	12.35	12.18	12.30	12.30	272,615
May 16, 2024	12.32	12.37	12.21	12.25	12.25	152,019
May 15, 2024	12.18	12.35	12.17	12.32	12.32	204,767
May 14, 2024	12.17	12.22	12.14	12.18	12.18	313,742
May 13, 2024	12.24	12.31	12.15	12.17	12.17	370,566
May 12, 2024	12.20	12.33	12.18	12.24	12.24	354,794
May 11, 2024	12.19	12.26	12.15	12.20	12.20	86,717
May 10, 2024	12.17	12.22	12.05	12.19	12.19	746,959
May 9, 2024	12.18	12.42	12.14	12.17	12.17	646,456
May 8, 2024	12.19	12.24	12.16	12.18	12.18	151,866
May 7, 2024	12.18	12.29	12.16	12.19	12.19	151,581
May 6, 2024	12.27	12.33	12.17	12.18	12.18	212,502
May 5, 2024	12.37	12.37	12.21	12.27	12.27	249,863
May 4, 2024	12.46	12.47	12.35	12.37	12.37	204,743
May 3, 2024	12.18	12.47	12.17	12.46	12.46	293,402
May 2, 2024	12.27	12.27	12.17	12.18	12.18	194,363
May 1, 2024	12.24	12.31	12.12	12.27	12.27	425,517
Apr 30, 2024	12.24	12.26	12.11	12.24	12.24	474,131
Apr 29, 2024	12.26	12.26	12.11	12.24	12.24	424,161
Apr 28, 2024	12.25	12.36	12.24	12.26	12.26	210,474
Apr 27, 2024	12.19	12.32	12.12	12.25	12.25	218,153
Apr 26, 2024	12.22	12.25	12.15	12.19	12.19	93,840
Apr 25, 2024	12.45	12.47	12.22	12.22	12.22	281,436
Apr 24, 2024	12.49	12.61	12.45	12.45	12.45	289,435
Apr 23, 2024	12.61	12.61	12.41	12.49	12.49	287,225
Apr 22, 2024	12.56	12.64	12.52	12.61	12.61	151,162
Apr 21, 2024	12.68	12.70	12.56	12.56	12.56	224,606
Apr 20, 2024	12.47	12.72	12.43	12.68	12.68	253,912
Apr 19, 2024	12.71	12.71	12.45	12.47	12.47	508,582
Apr 18, 2024	12.13	12.76	12.11	12.71	12.71	913,095
Apr 17, 2024	12.19	12.24	12.10	12.13	12.13	348,843
Apr 16, 2024	12.14	12.27	12.12	12.19	12.19	534,572
Apr 15, 2024	12.24	12.34	12.13	12.14	12.14	570,525
Apr 14, 2024	12.04	12.28	12.04	12.24	12.24	513,662
Apr 13, 2024	12.18	12.21	11.83	12.04	12.04	1,108,235
Apr 12, 2024	12.15	12.23	11.98	12.18	12.18	1,582,448
Apr 11, 2024	12.27	12.32	12.11	12.15	12.15	660,956
Apr 10, 2024	12.15	12.28	12.12	12.27	12.27	514,118
Apr 9, 2024	12.24	12.25	12.05	12.15	12.15	656,138
Apr 8, 2024	12.34	12.42	12.20	12.24	12.24	519,692
Apr 7, 2024	12.25	12.34	12.19	12.34	12.34	220,490
Apr 6, 2024	12.17	12.27	12.15	12.25	12.25	202,246
Apr 5, 2024	12.15	12.20	12.04	12.17	12.17	296,554
Apr 4, 2024	12.09	12.25	12.05	12.15	12.15	409,973
Apr 3, 2024	12.23	12.28	12.09	12.09	12.09	313,308
Apr 2, 2024	12.06	12.31	12.04	12.23	12.23	993,476
Apr 1, 2024	12.14	12.16	11.99	12.06	12.06	757,127
Mar 31, 2024	12.06	12.17	12.02	12.14	12.14	378,523
Mar 30, 2024	12.08	12.13	12.03	12.06	12.06	432,550
Mar 29, 2024	12.23	12.24	12.02	12.08	12.08	427,040
Mar 28, 2024	12.13	12.34	12.12	12.23	12.23	455,034
Mar 27, 2024	12.32	12.34	12.06	12.13	12.13	1,035,613
Mar 26, 2024	12.41	12.52	12.23	12.32	12.32	862,594
Mar 25, 2024	12.16	12.53	12.07	12.41	12.41	777,021
Mar 24, 2024	12.13	12.20	12.03	12.16	12.16	647,316
Mar 23, 2024	12.04	12.25	12.04	12.13	12.13	325,930
Mar 22, 2024	12.20	12.22	12.01	12.04	12.04	410,643
Mar 21, 2024	12.36	12.42	12.18	12.20	12.20	890,908
Mar 20, 2024	12.04	12.36	12.00	12.36	12.36	986,319
Mar 19, 2024	12.46	12.46	12.02	12.04	12.04	1,229,751
Mar 18, 2024	12.68	12.99	12.36	12.46	12.46	1,390,019
Mar 17, 2024	12.31	12.46	12.14	12.45	12.45	733,271
Mar 16, 2024	12.55	12.57	11.68	12.31	12.31	2,359,704
Mar 15, 2024	12.20	12.66	12.20	12.55	12.55	2,103,296
Mar 14, 2024	12.20	12.31	11.97	12.20	12.20	836,891
Mar 13, 2024	12.08	12.26	12.01	12.20	12.20	583,502
Mar 12, 2024	12.20	12.24	11.80	12.08	12.08	992,827
Mar 11, 2024	12.13	12.25	11.85	12.20	12.20	1,194,112
Mar 10, 2024	12.01	12.26	11.92	12.13	12.13	1,549,151
Mar 9, 2024	11.88	12.15	11.88	12.01	12.01	761,107
Mar 8, 2024	11.90	12.12	11.61	11.88	11.88	1,353,164
Mar 7, 2024	11.87	11.98	11.73	11.90	11.90	922,724
Mar 6, 2024	11.85	12.08	11.85	11.87	11.87	507,260
Mar 5, 2024	12.36	12.36	11.75	11.85	11.85	1,165,895
Mar 4, 2024	12.31	12.41	12.22	12.36	12.36	1,018,963
Mar 3, 2024	12.47	12.53	12.26	12.31	12.31	849,020
Mar 2, 2024	12.51	12.72	12.34	12.47	12.47	1,580,538
Mar 1, 2024	11.98	12.74	11.96	12.51	12.51	1,752,466
Feb 29, 2024	11.85	12.15	11.64	11.98	11.98	1,247,875
Feb 28, 2024	12.39	12.40	11.85	11.85	11.85	841,383
Feb 27, 2024	12.45	12.49	12.31	12.39	12.39	435,568
Feb 26, 2024	12.15	12.47	12.09	12.45	12.45	587,483
Feb 25, 2024	12.58	12.59	12.15	12.15	12.15	447,903
Feb 24, 2024	12.59	12.66	12.55	12.58	12.58	158,099
Feb 23, 2024	12.86	12.91	12.54	12.59	12.59	682,745
Feb 22, 2024	12.62	12.86	12.62	12.86	12.86	403,912
Feb 21, 2024	13.01	13.06	12.57	12.62	12.62	435,523
Feb 20, 2024	13.08	13.09	12.94	13.01	13.01	232,102
Feb 19, 2024	13.27	13.27	13.07	13.08	13.08	393,892
Feb 18, 2024	13.10	13.37	13.04	13.27	13.27	406,932
Feb 17, 2024	13.20	13.39	13.03	13.10	13.10	710,948
Feb 16, 2024	13.13	13.30	13.11	13.20	13.20	356,336
Feb 15, 2024	13.27	13.45	12.90	13.13	13.13	847,864
Feb 14, 2024	12.65	13.44	12.56	13.27	13.27	1,645,691
Feb 13, 2024	12.85	12.88	12.53	12.65	12.65	752,108
Feb 12, 2024	12.63	12.88	12.52	12.85	12.85	543,663
Feb 11, 2024	12.64	12.77	12.62	12.63	12.63	372,852
Feb 10, 2024	13.09	13.09	12.63	12.64	12.64	660,215
Feb 9, 2024	13.09	13.19	13.06	13.09	13.09	298,838
Feb 8, 2024	13.12	13.14	12.99	13.09	13.09	337,529
Feb 7, 2024	12.88	13.09	12.82	13.08	13.08	571,979
Feb 6, 2024	13.02	13.19	12.82	12.88	12.88	593,986
Feb 5, 2024	13.10	13.51	13.02	13.02	13.02	630,692
Feb 4, 2024	13.19	13.39	13.10	13.10	13.10	354,156
Feb 3, 2024	12.71	13.24	12.58	13.18	13.18	935,444
Feb 2, 2024	12.46	12.88	12.36	12.71	12.71	1,388,343
Feb 1, 2024	12.33	12.61	12.32	12.46	12.46	523,796
Jan 31, 2024	13.35	13.37	12.25	12.33	12.33	1,198,147
Jan 30, 2024	13.45	13.54	12.74	13.35	13.35	1,157,330
Jan 29, 2024	13.16	13.93	12.66	13.45	13.45	1,245,097
Jan 28, 2024	13.43	13.61	12.65	13.16	13.16	1,361,554
Jan 27, 2024	12.94	13.65	12.94	13.43	13.43	1,911,839
Jan 26, 2024	12.78	14.58	12.26	12.94	12.94	8,652,639
Jan 25, 2024	12.17	12.79	12.14	12.43	12.43	1,468,288
Jan 24, 2024	12.14	12.24	12.13	12.17	12.17	384,542
Jan 23, 2024	11.93	12.20	11.87	12.14	12.14	1,963,719
Jan 22, 2024	11.97	12.07	11.92	11.93	11.93	531,224
Jan 21, 2024	11.92	11.98	11.90	11.97	11.97	175,562
Jan 20, 2024	11.93	11.93	11.90	11.92	11.92	80,913
Jan 19, 2024	11.93	11.93	11.82	11.93	11.93	355,915
Jan 18, 2024	11.99	12.01	11.91	11.93	11.93	305,835
Jan 17, 2024	11.96	12.03	11.93	11.99	11.99	163,110
Jan 16, 2024	12.00	12.02	11.94	11.96	11.96	141,944
Jan 15, 2024	11.92	12.07	11.92	12.00	12.00	624,614
Jan 14, 2024	11.76	11.97	11.76	11.92	11.92	1,019,717
Jan 13, 2024	11.79	11.82	11.76	11.76	11.76	194,995
Jan 12, 2024	11.61	11.80	11.60	11.79	11.79	552,221
Jan 11, 2024	11.66	11.70	11.58	11.61	11.61	688,282
Jan 10, 2024	11.72	11.80	11.61	11.66	11.66	437,081
Jan 9, 2024	11.73	11.74	11.67	11.72	11.72	257,130
Jan 8, 2024	11.63	11.74	11.59	11.73	11.73	230,873
Jan 7, 2024	11.59	11.64	11.59	11.63	11.63	79,290
Jan 6, 2024	11.60	11.62	11.58	11.59	11.59	73,691
Jan 5, 2024	11.54	11.61	11.51	11.60	11.60	201,091
Jan 4, 2024	11.52	11.60	11.49	11.54	11.54	95,420
Jan 3, 2024	11.62	11.67	11.49	11.52	11.52	238,913
Jan 2, 2024	11.59	11.69	11.58	11.62	11.62	198,723
Jan 1, 2024	11.51	11.62	11.48	11.59	11.59	108,469
Dec 31, 2023	11.53	11.63	11.47	11.51	11.51	261,640
Dec 30, 2023	11.57	11.61	11.44	11.52	11.52	107,285
Dec 29, 2023	11.51	11.62	11.46	11.57	11.57	109,702
Dec 28, 2023	11.56	11.67	11.47	11.51	11.51	155,204
Dec 27, 2023	11.56	11.68	11.51	11.57	11.57	150,341
Dec 26, 2023	11.63	11.63	11.52	11.56	11.56	180,871
Dec 25, 2023	11.59	11.65	11.47	11.63	11.63	154,506
Dec 24, 2023	11.59	11.61	11.55	11.59	11.59	42,135
Dec 23, 2023	11.55	11.60	11.47	11.59	11.59	85,164
Dec 22, 2023	11.59	11.67	11.49	11.55	11.55	106,045
Dec 21, 2023	11.62	11.65	11.53	11.59	11.59	114,122
Dec 20, 2023	11.54	11.68	11.53	11.61	11.61	179,554
Dec 19, 2023	11.57	11.68	11.49	11.54	11.54	308,695
Dec 18, 2023	11.56	11.66	11.49	11.58	11.58	235,119
Dec 17, 2023	11.54	11.62	11.46	11.56	11.56	115,241
Dec 16, 2023	11.54	11.67	11.47	11.53	11.53	52,078
Dec 15, 2023	11.67	11.67	11.52	11.54	11.54	89,618
Dec 14, 2023	11.69	11.71	11.62	11.66	11.66	96,485
Dec 13, 2023	11.64	11.74	11.54	11.69	11.69	277,839
Dec 12, 2023	11.72	11.76	11.59	11.64	11.64	105,793
Dec 11, 2023	11.53	11.76	11.53	11.73	11.73	654,129
Dec 10, 2023	11.58	11.62	11.51	11.52	11.52	53,225
Dec 9, 2023	11.71	11.72	11.56	11.58	11.58	118,910
Dec 8, 2023	11.68	11.78	11.66	11.71	11.71	195,745
Dec 7, 2023	11.80	11.82	11.50	11.68	11.68	912,747
Dec 6, 2023	11.92	11.93	11.76	11.80	11.80	210,987
Dec 5, 2023	11.95	12.04	11.86	11.92	11.92	237,080
Dec 4, 2023	11.99	12.06	11.87	11.95	11.95	207,690
Dec 3, 2023	12.11	12.64	11.90	11.99	11.99	527,743
Dec 2, 2023	12.02	12.12	12.02	12.10	12.10	129,544
Dec 1, 2023	11.94	12.06	11.90	12.02	12.02	263,278
Nov 30, 2023	12.09	12.30	11.79	11.94	11.94	791,129
Nov 29, 2023	11.46	12.09	11.38	12.09	12.09	7,164,793
Nov 28, 2023	11.48	11.50	11.39	11.47	11.47	83,309
Nov 27, 2023	11.47	11.49	11.42	11.48	11.48	279,829
Nov 26, 2023	11.46	11.53	11.40	11.47	11.47	94,638
Nov 25, 2023	11.49	11.51	11.43	11.46	11.46	132,701
Nov 24, 2023	11.46	11.51	11.44	11.49	11.49	107,032
Nov 23, 2023	11.37	11.48	11.33	11.45	11.45	136,461
Nov 22, 2023	11.32	11.52	11.32	11.37	11.37	93,002
Nov 21, 2023	11.39	11.49	11.29	11.32	11.32	206,749
Nov 20, 2023	11.46	11.51	11.34	11.39	11.39	189,603
Nov 19, 2023	11.41	11.47	11.34	11.46	11.46	27,338
Nov 18, 2023	11.41	11.44	11.33	11.41	11.41	63,910
Nov 17, 2023	11.39	11.48	11.27	11.41	11.41	90,114
Nov 16, 2023	11.43	11.46	11.27	11.39	11.39	146,925
Nov 15, 2023	11.37	11.47	11.32	11.43	11.43	83,215
Nov 14, 2023	11.35	11.45	11.22	11.37	11.37	93,570
Nov 13, 2023	11.36	11.49	11.30	11.35	11.35	106,809
Nov 12, 2023	11.40	11.46	11.33	11.35	11.35	90,290
Nov 11, 2023	11.36	11.43	11.36	11.40	11.40	220,297
Nov 10, 2023	11.43	11.45	11.36	11.36	11.36	278,967
Nov 9, 2023	11.35	11.47	11.29	11.43	11.43	319,810
Nov 8, 2023	11.41	11.43	11.34	11.35	11.35	161,239
Nov 7, 2023	11.39	11.43	11.37	11.41	11.41	158,151
Nov 6, 2023	11.40	11.47	11.35	11.39	11.39	158,978
Nov 5, 2023	11.45	11.48	11.39	11.40	11.40	133,926
Nov 4, 2023	11.46	11.47	11.43	11.45	11.45	138,913
Nov 3, 2023	11.40	11.47	11.38	11.46	11.46	168,703
Nov 2, 2023	11.44	11.51	11.36	11.40	11.40	189,870
Nov 1, 2023	11.44	11.50	11.41	11.44	11.44	158,721
Oct 31, 2023	11.45	11.46	11.22	11.44	11.44	1,146,971
Oct 30, 2023	11.49	11.52	11.37	11.45	11.45	504,311
Oct 29, 2023	11.47	11.51	11.46	11.49	11.49	76,327
Oct 28, 2023	11.48	11.52	11.40	11.47	11.47	487,085
Oct 27, 2023	11.45	11.51	11.43	11.48	11.48	267,279
Oct 26, 2023	11.55	11.63	11.42	11.45	11.45	510,869
Oct 25, 2023	11.67	11.72	11.54	11.55	11.55	243,110
Oct 24, 2023	11.79	11.83	11.56	11.66	11.66	357,256
Oct 23, 2023	11.72	11.87	11.69	11.79	11.79	329,675
Oct 22, 2023	11.61	11.71	11.58	11.71	11.71	299,000
Oct 21, 2023	11.52	11.65	11.52	11.61	11.61	203,435
Oct 20, 2023	11.58	11.60	11.52	11.52	11.52	85,651
Oct 19, 2023	11.47	11.59	11.43	11.57	11.57	368,131
Oct 18, 2023	11.48	11.51	11.45	11.47	11.47	73,202

BTC-USD Bitcoin USD

68,657.09

+2.03%

ETH-USD Ethereum USD

2,639.44

+0.85%

USDT-USD Tether USDt USD

1.00

-0.02%

BNB-USD BNB USD

600.31

+1.38%

SOL-USD Solana USD

154.43

+1.89%

USDC-USD USD Coin USD

1.00

-0.03%

XRP-USD XRP USD

0.54

-1.34%

STETH-USD Lido Staked ETH USD

2,636.90

+0.79%

DOGE-USD Dogecoin USD

0.14

+12.91%

WTRX-USD Wrapped TRON USD

0.16

-0.58%

TRX-USD TRON USD

0.16

-0.53%

TON11419-USD Toncoin USD

5.24

+0.89%

ADA-USD Cardano USD

0.35

+0.60%

WSTETH-USD Lido wstETH USD

3,109.88

+0.43%

AVAX-USD Avalanche USD

27.70

+0.36%

SHIB-USD Shiba Inu USD

0.00

+5.81%

WBTC-USD Wrapped Bitcoin USD

68,403.96

+1.83%

WETH-USD WETH USD

2,636.64

+0.74%

BCH-USD Bitcoin Cash USD

365.24

-0.90%

LINK-USD Chainlink USD

11.42

+3.18%

DOT-USD Polkadot USD

4.25

+0.88%

NEAR-USD NEAR Protocol USD

4.86

+1.77%

SUI20947-USD Sui USD

2.08

+1.12%

LEO-USD UNUS SED LEO USD

6.13

+0.79%

LTC-USD Litecoin USD

73.18

+1.12%

DAI-USD Dai USD

1.00

+0.02%

APT21794-USD Aptos USD

9.91

-1.55%

EETH-USD ether.fi Staked ETH USD

2,632.71

+1.73%

UNI7083-USD Uniswap USD

7.46

+0.82%

BTCB-USD Bitcoin BEP2 USD

68,592.58

+1.81%

WEETH-USD Wrapped eETH USD

2,762.97

+0.54%

PEPE24478-USD Pepe USD

0.00

+4.07%

TAO22974-USD Bittensor USD

579.13

-0.92%

WBETH-USD Wrapped Beacon ETH USD

2,778.99

+0.99%

ICP-USD Internet Computer USD

7.97

+3.84%

FET-USD Artificial Superintelligence Alliance USD

1.41

+1.95%

KAS-USD Kaspa USD

0.13

+4.49%

XMR-USD Monero USD

159.83

+2.26%

ETC-USD Ethereum Classic USD

19.24

+1.30%

STX4847-USD Stacks USD

1.91

+1.31%

XLM-USD Stellar USD

0.10

+0.97%

POL28321-USD POL (ex-MATIC) USD

0.37

+0.07%

RENDER-USD Render USD

5.36

+2.38%

FDUSD-USD First Digital USD USD

1.00

+0.04%

WIF-USD dogwifhat USD

2.64

+3.27%

IMX10603-USD Immutable USD

1.53

+2.19%

USDE29470-USD Ethena USDe USD

1.00

+0.05%

OKB-USD OKB USD

40.54

-0.84%

AAVE-USD Aave USD

155.98

+0.48%

FIL-USD Filecoin USD

3.72

+0.84%

INJ-USD Injective USD

21.99

+0.39%

OP-USD Optimism USD

1.70

+0.13%

JITOSOL-USD Jito Staked SOL USD

176.71

+1.89%

CRO-USD Cronos USD

0.08

-0.67%

MNT27075-USD Mantle USD

0.62

-0.35%

ARB11841-USD Arbitrum USD

0.56

+1.67%

FTM-USD Fantom USD

0.72

-1.48%

HBAR-USD Hedera USD

0.05

+1.29%

VET-USD VeChain USD

0.02

+1.86%

BONK-USD Bonk USD

0.00

+2.90%

ATOM-USD Cosmos USD

4.37

+1.24%

RUNE-USD THORChain USD

4.96

+0.14%

SEI-USD Sei USD

0.44

+1.03%

GRT6719-USD The Graph USD

0.17

+0.87%

BGB-USD Bitget Token USD

1.13

+2.66%

FLOKI-USD FLOKI USD

0.00

+6.85%

RETH-USD Rocket Pool ETH USD

2,939.01

+0.43%

POPCAT28782-USD Popcat (SOL) USD

1.38

+2.88%

SUSDE-USD Ethena Staked USDe USD

1.11

+0.09%

OM-USD MANTRA USD

1.56

-0.20%

TIA22861-USD Celestia USD

5.99

-2.70%

METH29035-USD Mantle Staked Ether USD

2,752.66

+0.75%

THETA-USD Theta Network USD

1.28

+2.73%

PYTH-USD Pyth Network USD

0.35

+2.06%

WLD-USD Worldcoin USD

2.31

+1.29%

AR-USD Arweave USD

18.87

+1.23%

PUFETH-USD pufETH USD

2,712.86

+1.52%

FLZ-USD Fellaz USD

2.58

+0.82%

ENA-USD Ethena USD

0.43

+6.42%

JUP29210-USD Jupiter USD

0.86

+4.20%

BRETT29743-USD Brett (Based) USD

0.11

+6.10%

ZBU-USD Zeebu USD

4.12

-0.72%

WZEDX-USD Wrapped Zedxion USD

0.26

+0.31%

KCS-USD KuCoin Token USD

8.80

-0.78%

MKR-USD Maker USD

1,194.52

-3.03%

HNT-USD Helium USD

6.02

+2.79%

ONDO-USD Ondo USD

0.75

+4.25%

BSV-USD Bitcoin SV USD

51.68

+2.67%

ALGO-USD Algorand USD

0.12

+2.91%

LDO-USD Lido DAO USD

1.11

+1.00%

MATIC-USD Polygon USD

0.37

+0.08%

WBNB-USD Wrapped BNB USD

600.02

+1.28%

JASMY-USD JasmyCoin USD

0.02

+0.27%

VBNB-USD Venus BNB USD

14.68

+1.20%

AERO29270-USD Aerodrome Finance USD

1.39

-0.20%

BTT-USD BitTorrent(New) USD

0.00

+1.93%

CORE23254-USD Core USD

0.95

+1.77%

BEAM28298-USD Beam USD

0.02

+8.09%

FLOW-USD Flow USD

0.55

+1.83%

EZETH-USD Renzo Restaked ETH USD

2,696.65

+0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Olympus v2 USD (OHM-USD)

Related Tickers