Zcash ZEC #137
$45.86 2.07% (1d)
Market Overview
Zcash current market price is $45.86 with a 24 hour trading volume of $118.15M. The total available supply of Zcash is 16.17M ZEC with a maximum supply of 21.00M ZEC. It has secured Rank 137 in the cryptocurrency market with a marketcap of $743.10M. The ZEC price is 0.54% up in the last one hour.
The high price of the Zcash is $47.23 and low price is $43.88 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Zcash Rank
137
Zcash Price
$45.86
Market Cap
$743.10M 2.28%
Fully Diluted Valuation
$743.11M
Trading Volume(24h)
$118.15M
Circulating Supply
16.17M ZEC
Total Supply
16.17M ZEC
Max Supply
21.00M ZEC
High(24h)
$47.23
Low(24h)
$43.88
All-time High
$3,191.93 98.56%
29 Oct 2016
All-time Low
$16.08 185.5%
05 Jul 2024
Cryptocurrency Zcash Calculator
Want to convert more cryptocurrencies?
Zcash Price Chart
1h
0.54%
24h
2.07%
7d
6.66%
14d
11.79%
30d
9.19%
60d
16.52%
200d
23.13%
1y
47.65%
Zcash Historical Data
Historical data of Zcash past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-05-23 | $372,982,945.10 | $22,860,094.62 | $24.71 |
| 2024-05-24 | $381,268,548.49 | $61,458,825.88 | $25.25 |
| 2024-05-25 | $416,676,122.66 | $79,853,755.54 | $27.63 |
| 2024-05-26 | $405,414,610.89 | $20,229,217.62 | $26.89 |
| 2024-05-27 | $402,172,487.14 | $17,028,064.32 | $26.54 |
| 2024-05-28 | $408,776,545.05 | $52,497,629.57 | $27.07 |
| 2024-05-29 | $402,833,214.28 | $51,377,504.79 | $26.65 |
| 2024-05-30 | $404,695,277.65 | $48,853,743.28 | $26.97 |
| 2024-05-31 | $404,093,248.24 | $23,781,427.76 | $26.69 |
| 2024-06-01 | $406,407,970.58 | $49,593,654.79 | $26.97 |
| 2024-06-02 | $405,398,574.76 | $46,533,742.22 | $26.83 |
| 2024-06-03 | $397,755,855.90 | $20,872,938.60 | $26.37 |
| 2024-06-04 | $384,998,756.99 | $54,353,902.65 | $25.51 |
| 2024-06-05 | $419,169,912.78 | $67,204,362.69 | $27.57 |
| 2024-06-06 | $400,313,121.72 | $26,111,841.25 | $26.49 |
| 2024-06-07 | $404,338,405.39 | $49,194,602.75 | $26.74 |
| 2024-06-08 | $378,564,152.69 | $57,378,992.75 | $25.03 |
| 2024-06-09 | $347,880,152.84 | $33,961,911.24 | $23.01 |
| 2024-06-10 | $358,460,790.39 | $70,948,333.11 | $23.74 |
| 2024-06-11 | $355,148,739.33 | $73,243,752.95 | $23.57 |
| 2024-06-12 | $343,942,607.38 | $76,441,191.08 | $22.74 |
| 2024-06-13 | $355,664,481.23 | $38,822,045.51 | $23.59 |
| 2024-06-14 | $345,654,843.60 | $32,165,360.15 | $22.80 |
| 2024-06-15 | $344,021,647.42 | $28,708,583.41 | $22.76 |
| 2024-06-16 | $341,293,846.69 | $20,711,870.02 | $22.62 |
| 2024-06-17 | $343,630,137.65 | $18,743,200.36 | $22.81 |
| 2024-06-18 | $326,694,986.77 | $27,658,617.12 | $21.72 |
| 2024-06-19 | $310,841,878.58 | $37,351,494.78 | $20.53 |
| 2024-06-20 | $300,777,453.00 | $24,835,002.72 | $20.03 |
| 2024-06-21 | $302,460,424.53 | $21,354,449.92 | $20.00 |
| 2024-06-22 | $303,252,249.88 | $21,347,361.93 | $20.06 |
| 2024-06-23 | $302,811,390.83 | $14,778,077.96 | $20.03 |
| 2024-06-24 | $295,508,197.68 | $14,982,997.49 | $19.55 |
| 2024-06-25 | $298,076,910.82 | $52,051,752.16 | $19.90 |
| 2024-06-26 | $304,874,686.07 | $20,747,080.68 | $20.17 |
| 2024-06-27 | $301,081,004.71 | $34,159,703.68 | $19.91 |
| 2024-06-28 | $314,222,613.16 | $42,901,589.17 | $20.80 |
| 2024-06-29 | $311,439,527.60 | $46,463,336.16 | $20.59 |
| 2024-06-30 | $304,919,514.20 | $14,539,098.07 | $20.20 |
| 2024-07-01 | $314,987,321.60 | $18,781,319.91 | $20.86 |
| 2024-07-02 | $313,688,178.03 | $21,935,959.17 | $20.70 |
| 2024-07-03 | $314,538,625.77 | $40,209,181.41 | $20.84 |
| 2024-07-04 | $311,861,740.16 | $48,917,346.13 | $20.64 |
| 2024-07-05 | $280,462,087.97 | $31,014,638.77 | $18.37 |
| 2024-07-06 | $275,471,350.19 | $43,685,913.53 | $18.28 |
| 2024-07-07 | $300,360,996.56 | $41,653,533.29 | $19.85 |
| 2024-07-08 | $283,566,999.16 | $48,345,224.36 | $18.74 |
| 2024-07-09 | $308,187,149.99 | $58,783,240.61 | $20.44 |
| 2024-07-10 | $342,189,865.80 | $75,633,706.25 | $22.63 |
| 2024-07-11 | $353,233,203.95 | $67,534,179.26 | $23.35 |
| 2024-07-12 | $366,224,955.93 | $65,235,989.14 | $24.19 |
| 2024-07-13 | $363,638,676.02 | $58,553,341.44 | $24.07 |
| 2024-07-14 | $406,957,598.43 | $78,068,536.49 | $26.89 |
| 2024-07-15 | $446,264,991.58 | $102,801,953.84 | $29.42 |
| 2024-07-16 | $428,933,838.58 | $51,995,941.64 | $28.30 |
| 2024-07-17 | $455,196,284.43 | $118,698,681.78 | $30.16 |
| 2024-07-18 | $473,896,199.28 | $92,422,233.25 | $31.28 |
| 2024-07-19 | $461,398,539.47 | $52,309,542.38 | $30.54 |
| 2024-07-20 | $448,952,111.76 | $83,078,650.44 | $29.68 |
| 2024-07-21 | $445,337,583.31 | $66,335,733.82 | $29.45 |
| 2024-07-22 | $483,677,715.29 | $109,792,325.74 | $32.02 |
| 2024-07-23 | $460,640,258.54 | $292,231,379.11 | $30.46 |
| 2024-07-24 | $449,907,214.08 | $44,115,091.22 | $29.76 |
| 2024-07-25 | $452,954,541.58 | $66,774,657.58 | $29.97 |
| 2024-07-26 | $455,599,004.86 | $89,535,793.70 | $30.13 |
| 2024-07-27 | $491,063,265.93 | $89,160,162.11 | $32.51 |
| 2024-07-28 | $478,785,921.82 | $78,958,047.02 | $31.68 |
| 2024-07-29 | $486,832,214.82 | $79,858,591.91 | $32.20 |
| 2024-07-30 | $500,803,800.89 | $55,831,297.21 | $33.04 |
| 2024-07-31 | $486,136,895.93 | $87,907,384.19 | $32.16 |
| 2024-08-01 | $506,783,067.13 | $98,758,272.48 | $33.66 |
| 2024-08-02 | $490,987,509.19 | $97,234,204.49 | $32.47 |
| 2024-08-03 | $491,927,915.79 | $111,846,338.69 | $32.55 |
| 2024-08-04 | $483,165,997.66 | $124,830,651.47 | $31.99 |
| 2024-08-05 | $466,486,913.35 | $53,227,552.32 | $30.85 |
| 2024-08-06 | $456,326,945.98 | $163,954,754.93 | $30.24 |
| 2024-08-07 | $481,956,291.71 | $110,700,010.19 | $31.88 |
| 2024-08-08 | $489,900,609.60 | $116,899,754.39 | $32.34 |
| 2024-08-09 | $539,360,548.72 | $113,852,006.88 | $35.80 |
| 2024-08-10 | $613,252,654.45 | $175,156,724.28 | $40.58 |
| 2024-08-11 | $623,187,284.93 | $110,752,376.82 | $41.25 |
| 2024-08-12 | $622,967,661.13 | $119,959,424.35 | $41.20 |
| 2024-08-13 | $658,535,763.76 | $138,453,524.56 | $43.56 |
| 2024-08-14 | $644,509,681.11 | $119,657,302.76 | $42.80 |
| 2024-08-15 | $639,501,819.53 | $116,282,187.47 | $42.27 |
| 2024-08-16 | $646,577,040.91 | $107,896,220.31 | $42.76 |
| 2024-08-17 | $639,370,137.35 | $84,798,633.48 | $42.28 |
| 2024-08-18 | $658,643,171.88 | $78,708,613.79 | $43.58 |
| 2024-08-19 | $641,607,506.55 | $78,543,074.23 | $42.41 |
| 2024-08-20 | $636,172,241.05 | $83,162,510.62 | $42.10 |
| 2024-08-21 | $630,216,797.08 | $39,047,056.60 | $41.50 |
| 2024-08-22 | $626,943,970.74 | $81,200,916.70 | $41.52 |
| 2024-08-23 | $626,664,964.01 | $74,255,646.47 | $41.46 |
| 2024-08-24 | $636,915,201.72 | $101,446,127.67 | $42.23 |
| 2024-08-25 | $647,712,306.07 | $97,673,349.03 | $43.12 |
| 2024-08-26 | $603,191,967.43 | $47,361,857.49 | $39.74 |
| 2024-08-27 | $556,994,194.45 | $93,377,600.57 | $36.98 |
| 2024-08-28 | $538,574,951.68 | $52,373,306.81 | $35.55 |
| 2024-08-29 | $508,053,720.69 | $85,525,282.83 | $33.51 |
| 2024-08-30 | $503,140,825.76 | $42,037,115.42 | $33.25 |
| 2024-08-31 | $500,981,297.30 | $80,770,269.59 | $33.13 |
| 2024-09-01 | $491,390,233.10 | $66,218,415.65 | $32.50 |
| 2024-09-02 | $446,673,339.75 | $74,305,905.86 | $29.53 |
| 2024-09-03 | $447,435,583.26 | $76,713,182.92 | $29.59 |
| 2024-09-04 | $437,020,468.95 | $65,367,564.81 | $28.95 |
| 2024-09-05 | $447,711,912.74 | $71,928,729.81 | $29.62 |
| 2024-09-06 | $437,811,671.90 | $61,814,002.60 | $28.96 |
| 2024-09-07 | $408,016,505.92 | $82,980,859.87 | $26.98 |
| 2024-09-08 | $420,289,562.53 | $57,545,415.26 | $27.82 |
| 2024-09-09 | $419,771,944.53 | $54,211,162.95 | $27.76 |
| 2024-09-10 | $443,484,199.54 | $67,585,642.35 | $29.31 |
| 2024-09-11 | $466,582,649.94 | $65,731,394.25 | $30.86 |
| 2024-09-12 | $448,492,127.52 | $42,382,201.71 | $29.66 |
| 2024-09-13 | $444,225,697.87 | $62,006,191.49 | $29.37 |
| 2024-09-14 | $461,715,479.98 | $29,352,243.61 | $30.55 |
| 2024-09-15 | $463,776,937.18 | $53,999,048.55 | $30.67 |
| 2024-09-16 | $442,520,652.38 | $23,964,556.94 | $29.24 |
| 2024-09-17 | $441,913,628.79 | $64,185,399.41 | $29.18 |
| 2024-09-18 | $450,399,799.37 | $52,826,919.03 | $29.79 |
| 2024-09-19 | $461,229,208.09 | $68,636,827.71 | $30.51 |
| 2024-09-20 | $478,144,223.51 | $47,730,632.55 | $31.62 |
| 2024-09-21 | $473,275,846.67 | $79,667,520.95 | $31.30 |
| 2024-09-22 | $473,364,235.57 | $68,102,376.00 | $31.29 |
| 2024-09-23 | $456,680,353.89 | $36,484,747.81 | $30.22 |
| 2024-09-24 | $447,526,924.85 | $72,562,514.08 | $29.60 |
| 2024-09-25 | $444,034,010.27 | $33,869,084.03 | $29.37 |
| 2024-09-26 | $425,326,864.73 | $70,945,852.78 | $28.20 |
| 2024-09-27 | $455,770,849.43 | $87,858,167.11 | $30.14 |
| 2024-09-28 | $460,911,564.59 | $77,258,785.54 | $30.49 |
| 2024-09-29 | $446,394,052.07 | $39,083,497.34 | $29.43 |
| 2024-09-30 | $440,062,608.45 | $34,964,489.50 | $29.11 |
| 2024-10-01 | $420,582,328.86 | $74,003,711.26 | $27.82 |
| 2024-10-02 | $402,973,083.15 | $77,303,961.93 | $26.64 |
| 2024-10-03 | $391,078,323.03 | $66,449,535.54 | $25.89 |
| 2024-10-04 | $386,700,369.41 | $68,681,550.72 | $25.58 |
| 2024-10-05 | $405,697,089.00 | $66,037,332.04 | $26.83 |
| 2024-10-06 | $413,787,460.24 | $74,372,465.38 | $27.39 |
| 2024-10-07 | $440,847,516.35 | $83,713,364.76 | $29.16 |
| 2024-10-08 | $438,446,480.40 | $81,920,960.47 | $29.00 |
| 2024-10-09 | $437,701,664.64 | $45,235,961.97 | $28.96 |
| 2024-10-10 | $441,203,855.91 | $72,324,711.96 | $29.14 |
| 2024-10-11 | $509,418,601.99 | $104,754,539.47 | $33.75 |
| 2024-10-12 | $545,496,303.85 | $146,874,867.63 | $36.10 |
| 2024-10-13 | $521,665,578.08 | $89,872,307.81 | $34.51 |
| 2024-10-14 | $538,016,522.29 | $93,975,701.98 | $35.58 |
| 2024-10-15 | $546,670,104.24 | $55,801,369.83 | $36.16 |
| 2024-10-16 | $567,130,546.10 | $94,021,518.80 | $37.47 |
| 2024-10-17 | $557,925,184.35 | $105,966,797.16 | $37.08 |
| 2024-10-18 | $546,753,788.75 | $87,312,918.52 | $36.19 |
| 2024-10-19 | $544,597,583.86 | $76,356,812.49 | $36.01 |
| 2024-10-20 | $557,753,863.77 | $63,958,006.43 | $36.91 |
| 2024-10-21 | $557,322,237.55 | $55,360,924.45 | $36.88 |
| 2024-10-22 | $564,426,672.92 | $78,663,980.76 | $37.45 |
| 2024-10-23 | $573,167,719.61 | $72,819,413.79 | $37.91 |
| 2024-10-24 | $572,768,881.36 | $77,696,141.71 | $37.89 |
| 2024-10-25 | $558,022,180.97 | $79,036,744.34 | $36.91 |
| 2024-10-26 | $538,102,713.42 | $79,546,578.85 | $35.71 |
| 2024-10-27 | $524,064,145.29 | $69,042,067.54 | $34.66 |
| 2024-10-28 | $572,004,791.86 | $77,188,716.14 | $37.89 |
| 2024-10-29 | $581,344,537.31 | $109,356,958.32 | $38.47 |
| 2024-10-30 | $583,205,877.25 | $108,452,748.62 | $38.61 |
| 2024-10-31 | $581,270,080.28 | $84,778,604.93 | $38.44 |
| 2024-11-01 | $558,216,386.31 | $72,998,598.29 | $36.90 |
| 2024-11-02 | $574,042,484.48 | $82,642,014.38 | $37.98 |
| 2024-11-03 | $555,960,477.92 | $25,140,909.36 | $36.77 |
| 2024-11-04 | $564,321,273.16 | $70,971,463.18 | $37.34 |
| 2024-11-05 | $558,564,471.78 | $77,210,993.40 | $36.95 |
| 2024-11-06 | $577,490,955.30 | $79,094,857.33 | $38.19 |
| 2024-11-07 | $653,056,891.68 | $147,883,377.71 | $43.19 |
| 2024-11-08 | $668,412,124.07 | $120,196,123.73 | $44.20 |
| 2024-11-09 | $697,166,875.34 | $127,312,912.25 | $46.05 |
| 2024-11-10 | $694,467,988.64 | $110,466,228.16 | $45.83 |
| 2024-11-11 | $688,274,481.74 | $145,458,668.91 | $45.57 |
| 2024-11-12 | $680,413,675.05 | $147,766,021.62 | $44.95 |
| 2024-11-13 | $639,637,961.64 | $158,201,713.99 | $42.34 |
| 2024-11-14 | $586,384,009.96 | $111,349,436.35 | $38.67 |
| 2024-11-15 | $557,051,548.78 | $66,688,614.49 | $36.86 |
| 2024-11-16 | $580,581,828.61 | $61,134,301.30 | $38.43 |
| 2024-11-17 | $678,876,876.32 | $93,150,886.12 | $44.92 |
| 2024-11-18 | $668,686,603.33 | $78,638,439.22 | $44.23 |
| 2024-11-19 | $677,739,033.11 | $75,683,344.76 | $44.82 |
| 2024-11-20 | $646,094,210.78 | $59,319,054.36 | $42.73 |
| 2024-11-21 | $631,490,587.93 | $111,333,604.45 | $41.77 |
| 2024-11-22 | $688,855,277.06 | $129,126,075.08 | $45.59 |
| 2024-11-23 | $690,783,258.29 | $132,232,687.71 | $45.73 |
| 2024-11-24 | $738,603,641.26 | $151,960,303.77 | $48.96 |
| 2024-11-25 | $791,835,209.66 | $163,487,221.45 | $52.36 |
| 2024-11-26 | $723,753,948.45 | $127,186,727.14 | $47.92 |
| 2024-11-27 | $759,137,207.82 | $145,262,277.76 | $50.51 |
| 2024-11-28 | $846,889,442.96 | $234,475,992.26 | $56.03 |
| 2024-11-29 | $843,822,972.49 | $122,616,792.10 | $55.84 |
| 2024-11-30 | $829,684,525.92 | $116,021,602.79 | $54.89 |
| 2024-12-01 | $899,194,415.40 | $92,457,629.55 | $59.41 |
| 2024-12-02 | $905,203,669.32 | $149,782,810.06 | $59.87 |
| 2024-12-03 | $1,130,781,401.78 | $343,132,878.24 | $74.78 |
| 2024-12-04 | $1,116,250,867.23 | $243,085,890.38 | $73.81 |
| 2024-12-05 | $1,052,720,121.76 | $177,783,718.18 | $69.74 |
| 2024-12-06 | $1,086,630,235.73 | $216,533,826.22 | $71.94 |
| 2024-12-07 | $1,108,474,069.43 | $162,105,897.00 | $70.30 |
| 2024-12-08 | $1,119,787,599.64 | $51,869,411.27 | $70.31 |
| 2024-12-09 | $1,182,343,465.18 | $154,437,691.33 | $74.92 |
| 2024-12-10 | $920,600,722.68 | $241,089,166.84 | $58.66 |
| 2024-12-11 | $929,790,246.09 | $229,346,232.00 | $58.98 |
| 2024-12-12 | $1,002,193,357.31 | $134,448,182.12 | $63.88 |
| 2024-12-13 | $937,426,323.86 | $183,374,050.56 | $59.45 |
| 2024-12-14 | $946,959,764.27 | $141,830,902.13 | $60.02 |
| 2024-12-15 | $919,637,656.89 | $66,623,314.96 | $58.25 |
| 2024-12-16 | $932,317,303.74 | $62,368,213.90 | $59.05 |
| 2024-12-17 | $891,418,851.61 | $81,663,723.16 | $56.45 |
| 2024-12-18 | $868,922,513.27 | $46,623,147.21 | $55.21 |
| 2024-12-19 | $799,365,125.14 | $76,607,490.79 | $50.68 |
| 2024-12-20 | $773,671,120.11 | $124,036,478.28 | $48.59 |
| 2024-12-21 | $869,589,684.86 | $164,959,894.38 | $54.80 |
| 2024-12-22 | $840,088,726.66 | $149,626,019.11 | $53.64 |
| 2024-12-23 | $910,188,481.03 | $87,026,347.73 | $57.47 |
| 2024-12-24 | $1,042,500,239.13 | $120,481,217.51 | $65.80 |
| 2024-12-25 | $1,089,765,062.85 | $129,308,521.86 | $69.10 |
| 2024-12-26 | $1,172,095,931.83 | $125,350,484.21 | $73.77 |
| 2024-12-27 | $1,091,607,962.30 | $81,743,753.79 | $68.99 |
| 2024-12-28 | $977,915,799.93 | $66,057,023.16 | $61.89 |
| 2024-12-29 | $987,207,432.40 | $42,910,847.66 | $62.41 |
| 2024-12-30 | $955,244,339.51 | $46,504,245.13 | $60.40 |
| 2024-12-31 | $916,255,090.61 | $51,493,278.45 | $58.02 |
| 2025-01-01 | $883,551,471.51 | $56,590,772.94 | $55.86 |
| 2025-01-02 | $922,883,815.08 | $97,003,931.60 | $58.25 |
| 2025-01-03 | $942,419,336.85 | $105,714,583.29 | $59.50 |
| 2025-01-04 | $964,473,362.78 | $54,128,839.31 | $60.91 |
| 2025-01-05 | $936,217,393.50 | $104,375,670.59 | $59.29 |
| 2025-01-06 | $926,624,883.57 | $107,622,311.13 | $58.54 |
| 2025-01-07 | $954,929,471.42 | $116,923,348.92 | $60.34 |
| 2025-01-08 | $829,692,376.40 | $119,373,530.35 | $52.41 |
| 2025-01-09 | $794,848,366.64 | $115,145,461.17 | $50.20 |
| 2025-01-10 | $744,754,970.80 | $59,897,232.59 | $46.98 |
| 2025-01-11 | $765,831,606.25 | $104,474,282.77 | $48.38 |
| 2025-01-12 | $772,063,898.17 | $85,910,789.97 | $48.72 |
| 2025-01-13 | $758,715,440.55 | $31,399,975.47 | $47.94 |
| 2025-01-14 | $766,134,173.34 | $65,742,047.18 | $48.37 |
| 2025-01-15 | $813,358,790.29 | $98,825,472.39 | $51.46 |
| 2025-01-16 | $876,606,208.93 | $118,034,937.21 | $55.35 |
| 2025-01-17 | $854,746,773.89 | $106,924,738.09 | $53.97 |
| 2025-01-18 | $871,979,823.28 | $114,548,939.48 | $55.01 |
| 2025-01-19 | $825,723,372.98 | $113,006,302.55 | $52.07 |
| 2025-01-20 | $751,752,551.13 | $131,523,643.37 | $47.27 |
| 2025-01-21 | $753,853,604.93 | $140,883,154.27 | $47.48 |
| 2025-01-22 | $777,640,864.98 | $64,353,400.30 | $49.16 |
| 2025-01-23 | $769,428,034.26 | $91,896,210.09 | $48.41 |
| 2025-01-24 | $771,371,483.44 | $148,643,878.91 | $48.68 |
| 2025-01-25 | $734,702,851.30 | $141,865,064.66 | $46.35 |
| 2025-01-26 | $739,797,899.18 | $102,584,580.23 | $46.65 |
| 2025-01-27 | $714,288,879.91 | $105,829,896.33 | $44.97 |
| 2025-01-28 | $681,051,295.09 | $137,193,062.17 | $42.99 |
| 2025-01-29 | $665,432,198.77 | $101,669,889.33 | $41.94 |
| 2025-01-30 | $675,654,359.53 | $108,803,366.81 | $42.56 |
| 2025-01-31 | $698,172,288.04 | $46,078,976.32 | $43.99 |
| 2025-02-01 | $684,795,377.12 | $43,210,940.76 | $43.16 |
| 2025-02-02 | $629,537,130.41 | $39,246,950.18 | $39.63 |
| 2025-02-03 | $527,088,468.66 | $96,631,268.42 | $33.29 |
| 2025-02-04 | $566,023,730.11 | $123,072,085.04 | $35.64 |
| 2025-02-05 | $509,785,617.16 | $42,376,075.09 | $32.15 |
| 2025-02-06 | $509,258,626.51 | $31,890,057.78 | $32.10 |
| 2025-02-07 | $472,868,426.77 | $31,484,283.73 | $29.77 |
| 2025-02-08 | $476,981,201.06 | $33,866,289.68 | $30.09 |
| 2025-02-09 | $504,488,488.52 | $61,606,815.02 | $31.75 |
| 2025-02-10 | $517,903,222.78 | $66,012,914.95 | $32.63 |
| 2025-02-11 | $516,222,555.94 | $31,330,237.22 | $32.48 |
| 2025-02-12 | $526,358,637.95 | $30,216,968.80 | $33.07 |
| 2025-02-13 | $519,041,716.76 | $42,752,290.80 | $32.65 |
| 2025-02-14 | $515,938,681.06 | $36,462,800.96 | $32.44 |
| 2025-02-15 | $523,619,714.89 | $30,025,654.54 | $32.97 |
| 2025-02-16 | $510,564,204.74 | $20,012,623.50 | $32.13 |
| 2025-02-17 | $549,562,348.96 | $68,363,642.89 | $34.55 |
| 2025-02-18 | $578,696,899.07 | $79,659,098.18 | $36.26 |
| 2025-02-19 | $540,245,165.18 | $74,972,779.28 | $33.96 |
| 2025-02-20 | $576,021,253.15 | $33,328,827.92 | $36.19 |
| 2025-02-21 | $581,295,107.63 | $34,864,135.20 | $36.58 |
| 2025-02-22 | $559,028,700.78 | $33,837,517.08 | $35.13 |
| 2025-02-23 | $571,003,189.14 | $24,676,664.63 | $35.88 |
| 2025-02-24 | $572,967,447.52 | $24,825,918.21 | $35.98 |
| 2025-02-25 | $526,596,983.33 | $78,056,344.75 | $33.10 |
| 2025-02-26 | $538,211,743.12 | $92,693,359.69 | $33.70 |
| 2025-02-27 | $573,489,826.78 | $82,216,891.76 | $36.01 |
| 2025-02-28 | $581,571,320.04 | $68,607,616.28 | $36.54 |
| 2025-03-01 | $598,277,242.54 | $48,150,351.31 | $37.57 |
| 2025-03-02 | $604,065,566.61 | $70,004,597.08 | $37.86 |
| 2025-03-03 | $654,686,914.92 | $98,023,166.83 | $41.44 |
| 2025-03-04 | $579,353,675.83 | $90,965,898.73 | $36.38 |
| 2025-03-05 | $558,227,000.78 | $39,650,904.41 | $35.05 |
| 2025-03-06 | $580,314,287.39 | $32,128,739.61 | $36.35 |
| 2025-03-07 | $541,883,441.23 | $26,818,348.97 | $34.05 |
| 2025-03-08 | $524,727,029.02 | $32,434,026.36 | $32.93 |
| 2025-03-09 | $518,796,133.20 | $18,339,969.44 | $32.57 |
| 2025-03-10 | $478,523,294.40 | $56,734,276.59 | $30.12 |
| 2025-03-11 | $471,734,471.97 | $63,159,225.65 | $29.55 |
| 2025-03-12 | $483,253,495.61 | $35,883,745.54 | $30.31 |
| 2025-03-13 | $485,348,884.99 | $64,645,008.56 | $30.46 |
| 2025-03-14 | $493,191,647.46 | $62,811,410.04 | $30.93 |
| 2025-03-15 | $515,955,482.82 | $64,058,351.19 | $32.35 |
| 2025-03-16 | $517,808,401.88 | $55,532,236.20 | $32.45 |
| 2025-03-17 | $523,060,917.69 | $24,840,047.92 | $32.80 |
| 2025-03-18 | $546,289,447.35 | $24,673,556.44 | $34.22 |
| 2025-03-19 | $533,889,557.59 | $57,792,023.87 | $33.64 |
| 2025-03-20 | $546,638,561.46 | $25,310,411.90 | $34.27 |
| 2025-03-21 | $540,124,857.31 | $63,272,128.66 | $33.95 |
| 2025-03-22 | $498,169,448.14 | $69,502,707.46 | $31.21 |
| 2025-03-23 | $496,191,780.15 | $25,822,293.28 | $31.10 |
| 2025-03-24 | $494,581,293.62 | $22,802,396.67 | $31.01 |
| 2025-03-25 | $516,137,766.83 | $63,856,316.44 | $32.33 |
| 2025-03-26 | $585,271,017.87 | $86,062,785.71 | $36.71 |
| 2025-03-27 | $620,099,379.77 | $86,663,043.87 | $38.84 |
| 2025-03-28 | $596,565,813.30 | $47,589,487.48 | $37.40 |
| 2025-03-29 | $588,013,617.26 | $69,932,792.34 | $36.75 |
| 2025-03-30 | $575,542,927.18 | $66,349,186.12 | $36.10 |
| 2025-03-31 | $597,804,614.12 | $61,577,853.11 | $37.52 |
| 2025-04-01 | $627,746,621.79 | $75,922,842.38 | $39.34 |
| 2025-04-02 | $655,092,200.62 | $82,334,961.97 | $41.01 |
| 2025-04-03 | $625,379,603.37 | $79,700,932.51 | $39.13 |
| 2025-04-04 | $637,374,837.55 | $78,169,876.81 | $39.73 |
| 2025-04-05 | $638,393,240.30 | $81,137,865.89 | $39.69 |
| 2025-04-06 | $610,426,302.89 | $71,110,414.52 | $38.04 |
| 2025-04-07 | $594,283,817.05 | $76,871,640.50 | $36.77 |
| 2025-04-08 | $553,987,082.55 | $130,075,632.51 | $34.58 |
| 2025-04-09 | $558,036,833.49 | $78,600,059.33 | $34.85 |
| 2025-04-10 | $585,862,695.15 | $125,854,432.91 | $36.75 |
| 2025-04-11 | $587,878,481.00 | $113,590,519.61 | $36.75 |
| 2025-04-12 | $570,922,326.21 | $107,255,601.53 | $35.71 |
| 2025-04-13 | $568,992,206.12 | $71,356,790.10 | $35.55 |
| 2025-04-14 | $514,579,304.38 | $90,069,097.23 | $32.06 |
| 2025-04-15 | $498,680,873.17 | $52,749,526.35 | $31.17 |
| 2025-04-16 | $494,131,417.60 | $68,586,459.58 | $30.87 |
| 2025-04-17 | $498,763,408.85 | $59,812,897.55 | $31.15 |
| 2025-04-18 | $491,204,675.82 | $23,191,041.60 | $30.70 |
| 2025-04-19 | $495,228,613.20 | $21,710,871.74 | $30.94 |
| 2025-04-20 | $509,320,830.75 | $56,347,348.09 | $31.81 |
| 2025-04-21 | $495,648,377.52 | $20,778,978.08 | $30.95 |
| 2025-04-22 | $499,565,648.20 | $26,123,707.32 | $31.20 |
| 2025-04-23 | $534,036,076.94 | $70,196,664.07 | $33.37 |
| 2025-04-24 | $550,082,917.10 | $67,944,662.10 | $34.42 |
| 2025-04-25 | $549,585,800.91 | $65,787,900.06 | $34.30 |
| 2025-04-26 | $551,917,379.68 | $62,101,211.61 | $34.44 |
| 2025-04-27 | $537,490,404.46 | $62,594,333.29 | $33.52 |
| 2025-04-28 | $524,691,082.60 | $56,353,049.14 | $32.74 |
| 2025-04-29 | $571,456,130.51 | $58,842,812.64 | $35.63 |
| 2025-04-30 | $552,456,987.63 | $31,795,015.68 | $34.49 |
| 2025-05-01 | $578,258,742.48 | $17,423,113.11 | $36.07 |
| 2025-05-02 | $602,699,312.29 | $65,272,635.02 | $37.58 |
| 2025-05-03 | $580,359,843.31 | $18,022,071.36 | $36.17 |
| 2025-05-04 | $567,150,480.77 | $16,880,443.08 | $35.42 |
| 2025-05-05 | $572,609,736.52 | $60,776,671.90 | $35.74 |
| 2025-05-06 | $590,913,508.38 | $18,547,613.47 | $36.60 |
| 2025-05-07 | $609,410,742.34 | $65,752,426.67 | $38.07 |
| 2025-05-08 | $649,045,425.75 | $76,102,805.27 | $40.47 |
| 2025-05-09 | $672,226,670.37 | $71,449,013.72 | $41.93 |
| 2025-05-10 | $681,554,671.65 | $76,403,269.26 | $42.47 |
| 2025-05-11 | $700,457,484.01 | $70,312,788.47 | $43.52 |
| 2025-05-12 | $727,840,629.01 | $79,137,501.49 | $45.34 |
| 2025-05-13 | $716,838,065.25 | $72,363,213.58 | $44.57 |
| 2025-05-14 | $697,823,627.20 | $65,883,787.08 | $43.47 |
| 2025-05-15 | $672,367,706.28 | $71,150,554.13 | $41.88 |
| 2025-05-16 | $678,440,884.26 | $71,692,298.98 | $42.26 |
| 2025-05-17 | $650,869,294.48 | $14,971,757.03 | $40.53 |
| 2025-05-18 | $648,170,877.28 | $18,676,409.32 | $40.37 |
| 2025-05-19 | $660,047,608.11 | $67,038,823.57 | $41.77 |
| 2025-05-20 | $659,065,291.49 | $73,777,126.97 | $41.02 |
| 2025-05-21 | $662,284,753.36 | $63,444,765.82 | $41.22 |
| 2025-05-22 | $684,849,011.41 | $70,155,581.31 | $42.62 |
| 2025-05-22 | $699,565,237.87 | $70,679,955.47 | $43.55 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
TRON 
