CryptoCurrency Market

Coin Market Cap

Price $ - Live Charts | Market Cap | Supply

Trade


Add to watchlist

Market Cap


Volume (24h)


Circulating Supply

Historical data for

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Sep 23, 2021 $43,560.30 $44,942.17 $43,109.34 $44,895.10 $34,244,064,430.34 $845,122,403,459.78
Sep 24, 2021 $44,894.30 $45,080.49 $40,936.56 $42,839.75 $42,839,345,714.34 $806,470,363,646.76
Sep 25, 2021 $42,840.89 $42,996.26 $41,759.92 $42,716.59 $31,604,717,235.76 $804,192,450,113.33
Sep 26, 2021 $42,721.63 $43,919.30 $40,848.46 $43,208.54 $30,661,222,077.40 $813,490,665,612.76
Sep 27, 2021 $43,234.18 $44,313.25 $42,190.63 $42,235.73 $30,980,029,059.26 $795,216,175,345.08
Sep 28, 2021 $42,200.90 $42,775.15 $40,931.66 $41,034.54 $30,214,940,550.45 $772,639,687,708.88
Sep 29, 2021 $41,064.98 $42,545.26 $40,829.67 $41,564.36 $30,602,359,904.85 $782,651,228,474.32
Sep 30, 2021 $41,551.27 $44,092.60 $41,444.58 $43,790.90 $31,141,681,925.44 $824,619,217,607.52
Oct 01, 2021 $43,816.74 $48,436.01 $43,320.02 $48,116.94 $42,850,641,581.55 $906,127,699,407.78
Oct 02, 2021 $48,137.47 $48,282.06 $47,465.50 $47,711.49 $30,614,346,491.65 $898,547,418,742.88
Oct 03, 2021 $47,680.03 $49,130.69 $47,157.29 $48,199.95 $26,638,115,879.34 $907,791,525,235.94
Oct 04, 2021 $48,208.91 $49,456.78 $47,045.00 $49,112.90 $33,383,173,001.66 $925,033,195,573.56
Oct 05, 2021 $49,174.96 $51,839.99 $49,072.84 $51,514.81 $35,873,904,236.33 $970,325,310,417.27
Oct 06, 2021 $51,486.67 $55,568.46 $50,488.19 $55,361.45 $49,034,730,167.78 $1,042,827,678,808.09
Oct 07, 2021 $55,338.62 $55,338.62 $53,525.47 $53,805.99 $36,807,860,412.83 $1,013,573,258,667.65
Oct 08, 2021 $53,802.15 $55,922.98 $53,688.06 $53,967.85 $34,800,873,923.86 $1,016,664,484,565.87
Oct 09, 2021 $53,929.78 $55,397.94 $53,735.14 $54,968.22 $32,491,211,414.21 $1,035,558,748,271.88
Oct 10, 2021 $54,952.82 $56,401.30 $54,264.26 $54,771.58 $39,527,792,363.58 $1,031,909,532,688.09
Oct 11, 2021 $54,734.12 $57,793.04 $54,519.77 $57,484.79 $42,637,331,697.95 $1,083,079,138,638.61
Oct 12, 2021 $57,526.83 $57,627.88 $54,477.97 $56,041.06 $41,083,758,949.31 $1,055,926,265,435.37
Oct 13, 2021 $56,038.26 $57,688.66 $54,370.97 $57,401.10 $41,684,252,783.19 $1,081,611,750,762.48
Oct 14, 2021 $57,372.83 $58,478.74 $56,957.08 $57,321.53 $36,615,791,365.79 $1,080,160,001,108.42
Oct 15, 2021 $57,345.90 $62,757.13 $56,868.14 $61,593.95 $51,780,081,800.67 $1,160,726,409,229.75
Oct 16, 2021 $61,609.53 $62,274.48 $60,206.12 $60,892.18 $34,250,964,237.12 $1,147,551,202,766.88
Oct 17, 2021 $60,887.65 $61,645.52 $59,164.47 $61,553.62 $29,032,367,510.53 $1,160,077,513,367.60
Oct 18, 2021 $61,548.80 $62,614.66 $60,012.76 $62,026.08 $38,055,562,075.08 $1,169,039,169,042.88
Oct 19, 2021 $62,043.17 $64,434.53 $61,622.93 $64,261.99 $40,471,196,345.95 $1,211,242,526,570.50
Oct 20, 2021 $64,284.59 $66,930.39 $63,610.67 $65,992.84 $40,788,955,581.64 $1,243,927,428,206.55
Oct 21, 2021 $66,002.23 $66,600.55 $62,117.41 $62,210.17 $45,908,121,369.65 $1,172,684,282,558.37

Trading Ideas