CCC - CoinMarketCap USD

Validity USD (VAL-USD)

0.88 -0.04 (-4.73%)
As of 5:18 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.895571 0.923246 0.871280 0.878225 0.878225 47,981
Oct 31, 2024 0.946084 0.968352 0.891129 0.895571 0.895571 77,274
Oct 30, 2024 0.921984 0.951677 0.919305 0.946084 0.946084 49,379
Oct 29, 2024 0.943807 0.965015 0.899520 0.921984 0.921984 142,571
Oct 28, 2024 0.989445 0.989873 0.911600 0.943807 0.943807 155,338
Oct 27, 2024 0.992832 1.009995 0.942236 0.989445 0.989445 237,421
Oct 26, 2024 1.067640 1.092482 0.992143 0.992832 0.992832 333,403
Oct 25, 2024 1.080046 1.242017 1.003003 1.067640 1.067640 1,232,755
Oct 24, 2024 0.987046 1.367399 0.965032 1.080046 1.080046 3,378,828
Oct 23, 2024 0.949132 1.184530 0.943426 1.003501 1.003501 1,251,525
Oct 22, 2024 0.951319 0.974986 0.934710 0.949132 0.949132 90,217
Oct 21, 2024 1.006402 1.013137 0.945694 0.951319 0.951319 107,596
Oct 20, 2024 0.951015 1.082514 0.947491 1.006402 1.006402 208,145
Oct 19, 2024 0.944629 0.983716 0.943390 0.951015 0.951015 62,013
Oct 18, 2024 0.975087 0.988361 0.941326 0.944629 0.944629 71,482
Oct 17, 2024 0.948266 0.987717 0.932040 0.975087 0.975087 47,207
Oct 16, 2024 0.972118 1.343201 0.947555 0.948266 0.948266 60,136
Oct 15, 2024 1.009082 1.009938 0.935696 0.972118 0.972118 88,661
Oct 14, 2024 0.996870 1.016775 0.921967 1.009082 1.009082 57,719
Oct 13, 2024 0.980545 1.002261 0.970875 0.996870 0.996870 41,648
Oct 12, 2024 0.959784 1.004131 0.959784 0.980545 0.980545 57,841
Oct 11, 2024 0.924803 1.002340 0.923680 0.959784 0.959784 57,126
Oct 10, 2024 0.965830 0.972611 0.915976 0.924803 0.924803 44,876
Oct 9, 2024 0.973808 0.988886 0.963542 0.965830 0.965830 41,087
Oct 8, 2024 0.997866 1.002657 0.967182 0.973808 0.973808 41,053
Oct 7, 2024 0.972377 1.009461 0.965364 0.997866 0.997866 54,620
Oct 6, 2024 0.961087 0.993274 0.954652 0.972377 0.972377 51,046
Oct 5, 2024 0.964751 1.003431 0.950514 0.961087 0.961087 47,208
Oct 4, 2024 0.970253 0.995320 0.931380 0.964751 0.964751 71,659
Oct 3, 2024 0.947092 0.970976 0.932730 0.970253 0.970253 40,251
Oct 2, 2024 0.985898 0.998603 0.940749 0.947092 0.947092 67,735
Oct 1, 2024 1.008444 1.024492 0.984207 0.985898 0.985898 72,745
Sep 30, 2024 1.023970 1.038425 1.001709 1.008444 1.008444 63,428
Sep 29, 2024 1.037268 1.038918 1.022172 1.023970 1.023970 50,199
Sep 28, 2024 1.023585 1.037367 1.019873 1.037268 1.037268 51,685
Sep 27, 2024 1.023642 1.036852 0.990954 1.023585 1.023585 90,613
Sep 26, 2024 0.998310 1.048537 0.995466 1.023642 1.023642 52,074
Sep 25, 2024 1.022246 1.024631 0.996318 0.998310 0.998310 95,878
Sep 24, 2024 1.023905 1.026685 0.987908 1.022246 1.022246 106,915
Sep 23, 2024 1.013439 1.073483 0.974483 1.023905 1.023905 69,266
Sep 22, 2024 1.016573 1.057134 1.007479 1.013439 1.013439 61,984
Sep 21, 2024 1.016964 1.056826 1.009199 1.016573 1.016573 65,407
Sep 20, 2024 1.057835 1.082456 0.979748 1.016964 1.016964 108,430
Sep 19, 2024 1.011765 1.074459 1.011765 1.057835 1.057835 44,460
Sep 18, 2024 1.021910 1.040282 0.979462 1.011765 1.011765 62,743
Sep 17, 2024 0.995773 1.051035 0.986148 1.021910 1.021910 23,073
Sep 16, 2024 1.011209 1.043143 0.963031 0.995773 0.995773 55,664
Sep 15, 2024 1.062501 1.067772 1.011209 1.011209 1.011209 52,858
Sep 14, 2024 1.081279 1.085371 1.024424 1.062501 1.062501 35,624
Sep 13, 2024 1.076260 1.092054 1.039075 1.081279 1.081279 68,278
Sep 12, 2024 0.998606 1.076260 0.978352 1.076260 1.076260 86,551
Sep 11, 2024 0.957599 1.031868 0.957599 0.998606 0.998606 76,301
Sep 10, 2024 1.025268 1.058462 0.957193 0.957599 0.957599 57,959
Sep 9, 2024 0.996530 1.072283 0.990248 1.025268 1.025268 99,320
Sep 8, 2024 0.987909 1.032334 0.975905 0.996530 0.996530 32,101
Sep 7, 2024 0.981298 0.998591 0.958866 0.987909 0.987909 42,087
Sep 6, 2024 1.012294 1.037584 0.969794 0.981298 0.981298 57,595
Sep 5, 2024 1.048880 1.061580 1.002061 1.012294 1.012294 45,795
Sep 4, 2024 1.035327 1.070431 1.000046 1.048880 1.048880 46,611
Sep 3, 2024 1.117462 1.117462 1.029016 1.035327 1.035327 53,466
Sep 2, 2024 1.048385 1.118829 1.028495 1.117462 1.117462 39,476
Sep 1, 2024 1.099854 1.106825 1.048385 1.048385 1.048385 34,466
Aug 31, 2024 1.068252 1.100101 1.033428 1.099854 1.099854 37,051
Aug 30, 2024 1.073248 1.087261 1.043180 1.068252 1.068252 34,650
Aug 29, 2024 1.063446 1.098187 1.047713 1.073248 1.073248 45,308
Aug 28, 2024 1.089730 1.098917 1.036817 1.063446 1.063446 50,505
Aug 27, 2024 1.138724 1.149743 1.046569 1.089730 1.089730 121,679
Aug 26, 2024 1.189397 1.191150 1.122512 1.138724 1.138724 157,319
Aug 25, 2024 1.248708 1.259243 1.172946 1.189397 1.189397 137,750
Aug 24, 2024 1.191786 1.403969 1.191786 1.248708 1.248708 731,899
Aug 23, 2024 1.033667 1.375987 1.033410 1.191786 1.191786 1,129,322
Aug 22, 2024 1.036153 1.071972 1.030444 1.033667 1.033667 41,588
Aug 21, 2024 1.029579 1.065187 1.018840 1.036153 1.036153 46,777
Aug 20, 2024 1.027458 1.065114 0.998498 1.029579 1.029579 38,892
Aug 19, 2024 0.959305 1.027774 0.936752 1.027458 1.027458 115,715
Aug 18, 2024 0.986358 0.993344 0.959146 0.959305 0.959305 23,507
Aug 17, 2024 0.969214 0.987158 0.960223 0.986358 0.986358 19,845
Aug 16, 2024 0.936414 0.987113 0.932864 0.969214 0.969214 22,589
Aug 15, 2024 0.982334 0.983310 0.919551 0.936414 0.936414 19,754
Aug 14, 2024 1.011032 1.029681 0.979102 0.982334 0.982334 39,512
Aug 13, 2024 0.967826 1.025557 0.959093 1.011032 1.011032 33,702
Aug 12, 2024 0.960290 1.011986 0.948930 0.967826 0.967826 47,753
Aug 11, 2024 0.983572 0.998726 0.956625 0.960290 0.960290 43,557
Aug 10, 2024 0.977762 0.991619 0.960286 0.983572 0.983572 23,613
Aug 9, 2024 1.008217 1.008423 0.967493 0.977762 0.977762 39,990
Aug 8, 2024 0.908644 1.026689 0.907282 1.008217 1.008217 77,160
Aug 7, 2024 0.936631 0.958514 0.904282 0.908644 0.908644 54,180
Aug 6, 2024 0.926498 0.954470 0.880892 0.936631 0.936631 99,677
Aug 5, 2024 1.030561 1.034085 0.831958 0.926498 0.926498 226,712
Aug 4, 2024 1.111050 1.116337 0.991671 1.030561 1.030561 97,687
Aug 3, 2024 1.140748 1.153142 1.046022 1.111050 1.111050 96,598
Aug 2, 2024 1.208041 1.211619 1.071533 1.140748 1.140748 57,509
Aug 1, 2024 1.207098 1.219959 1.138189 1.208041 1.208041 83,092
Jul 31, 2024 1.222530 1.241169 1.190390 1.207098 1.207098 70,016
Jul 30, 2024 1.242507 1.244159 1.169924 1.222530 1.222530 79,139
Jul 29, 2024 1.242053 1.293508 1.144280 1.242507 1.242507 90,254
Jul 28, 2024 1.277046 1.282865 1.226236 1.242053 1.242053 104,774
Jul 27, 2024 1.276910 1.299692 1.212303 1.277046 1.277046 109,904
Jul 26, 2024 1.231670 1.296517 1.174336 1.276910 1.276910 133,283
Jul 25, 2024 1.244083 1.276973 1.173057 1.231670 1.231670 110,537
Jul 24, 2024 1.239812 1.276183 1.233305 1.244083 1.244083 81,193
Jul 23, 2024 1.325665 1.327557 1.234780 1.239812 1.239812 139,630
Jul 22, 2024 1.340808 1.347406 1.255703 1.325665 1.325665 131,333
Jul 21, 2024 1.336094 1.342891 1.306122 1.340808 1.340808 75,182
Jul 20, 2024 1.315921 1.357392 1.302524 1.336093 1.336093 87,430
Jul 19, 2024 1.310568 1.359827 1.289570 1.315921 1.315921 86,524
Jul 18, 2024 1.284107 1.331841 1.267450 1.310568 1.310568 88,058
Jul 17, 2024 1.349429 1.366066 1.284107 1.284107 1.284107 74,472
Jul 16, 2024 1.359385 1.367435 1.308621 1.349460 1.349460 100,979
Jul 15, 2024 1.304060 1.395032 1.279837 1.359745 1.359745 211,704
Jul 14, 2024 1.305277 1.314222 1.254520 1.304060 1.304060 87,878
Jul 13, 2024 1.268896 1.338691 1.224368 1.305277 1.305277 80,059
Jul 12, 2024 1.256048 1.269080 1.207938 1.268896 1.268896 51,573
Jul 11, 2024 1.259396 1.296796 1.236745 1.256048 1.256048 61,883
Jul 10, 2024 1.272489 1.290731 1.223917 1.259396 1.259396 60,636
Jul 9, 2024 1.202404 1.300284 1.195426 1.272492 1.272492 95,343
Jul 8, 2024 1.172546 1.203194 1.091500 1.202404 1.202404 47,868
Jul 7, 2024 1.215760 1.215760 1.173080 1.173288 1.173288 31,529
Jul 6, 2024 1.142138 1.215738 1.114261 1.215738 1.215738 46,077
Jul 5, 2024 1.166856 1.179923 1.059052 1.142138 1.142138 86,212
Jul 4, 2024 1.232995 1.236018 1.126579 1.167835 1.167835 71,222
Jul 3, 2024 1.248486 1.253742 1.195926 1.232995 1.232995 44,983
Jul 2, 2024 1.289582 1.299389 1.233143 1.248537 1.248537 53,770
Jul 1, 2024 1.259848 1.309132 1.255863 1.289582 1.289582 89,376
Jun 30, 2024 1.256255 1.283437 1.210667 1.259848 1.259848 64,356
Jun 29, 2024 1.217773 1.262376 1.201490 1.256255 1.256255 54,743
Jun 28, 2024 1.251549 1.257474 1.190266 1.217773 1.217773 63,652
Jun 27, 2024 1.235181 1.270517 1.208741 1.251470 1.251470 73,028
Jun 26, 2024 1.287238 1.288187 1.207446 1.235181 1.235181 121,740
Jun 25, 2024 1.190938 1.288367 1.177365 1.287238 1.287238 148,690
Jun 24, 2024 1.236880 1.236880 1.129256 1.190938 1.190938 99,929
Jun 23, 2024 1.252872 1.260445 1.214944 1.236893 1.236893 59,404
Jun 22, 2024 1.275053 1.275349 1.232110 1.252872 1.252872 57,321
Jun 21, 2024 1.324989 1.325627 1.166988 1.274775 1.274775 86,877
Jun 20, 2024 1.304677 1.361952 1.283931 1.324989 1.324989 64,309
Jun 19, 2024 1.281844 1.316688 1.278103 1.304677 1.304677 80,492
Jun 18, 2024 1.389154 1.389154 1.239538 1.281844 1.281844 181,754
Jun 17, 2024 1.599863 1.599906 1.336967 1.389154 1.389154 264,199
Jun 16, 2024 1.592260 1.604375 1.562678 1.599866 1.599866 67,340
Jun 15, 2024 1.566281 1.608570 1.541138 1.592251 1.592251 70,574
Jun 14, 2024 1.568473 1.573526 1.538421 1.566300 1.566300 90,532
Jun 13, 2024 1.670641 1.670888 1.548929 1.568473 1.568473 95,831
Jun 12, 2024 1.579211 1.715122 1.571428 1.670641 1.670641 94,774
Jun 11, 2024 1.674227 1.698318 1.539330 1.579211 1.579211 66,887
Jun 10, 2024 1.733799 1.746371 1.666493 1.674227 1.674227 71,064
Jun 9, 2024 1.693755 1.744619 1.620637 1.733811 1.733811 123,322
Jun 8, 2024 1.699595 1.761875 1.679324 1.693755 1.693755 93,126
Jun 7, 2024 1.805430 1.853061 1.665045 1.699595 1.699595 87,481
Jun 6, 2024 1.857766 1.877900 1.802299 1.805430 1.805430 84,054
Jun 5, 2024 1.850249 1.866567 1.785940 1.857766 1.857766 125,232
Jun 4, 2024 1.804320 1.883673 1.801612 1.850249 1.850249 96,377
Jun 3, 2024 1.872404 1.887347 1.802832 1.804320 1.804320 119,775
Jun 2, 2024 1.894456 1.916482 1.822416 1.872404 1.872404 64,732
Jun 1, 2024 1.868987 1.914782 1.857689 1.894456 1.894456 73,849
May 31, 2024 1.886138 1.942844 1.813618 1.868980 1.868980 189,608
May 30, 2024 1.832282 1.934212 1.795551 1.886138 1.886138 294,087
May 29, 2024 1.847152 1.870359 1.780538 1.832282 1.832282 89,350
May 28, 2024 1.863881 1.863881 1.786043 1.847179 1.847179 110,937
May 27, 2024 1.790109 1.917354 1.782225 1.863881 1.863881 277,825
May 26, 2024 1.758657 1.915416 1.753055 1.790109 1.790109 211,505
May 25, 2024 1.758129 1.819025 1.749645 1.758657 1.758657 87,615
May 24, 2024 1.760591 1.832301 1.713599 1.758129 1.758129 101,507
May 23, 2024 1.765469 1.805141 1.694956 1.760591 1.760591 61,280
May 22, 2024 1.831739 1.837542 1.761391 1.765469 1.765469 43,088
May 21, 2024 1.854944 1.864477 1.802227 1.831772 1.831772 72,365
May 20, 2024 1.769267 1.860148 1.702970 1.854946 1.854946 62,413
May 19, 2024 1.789258 1.820837 1.732088 1.769267 1.769267 60,852
May 18, 2024 1.810929 1.835167 1.774041 1.789258 1.789258 72,098
May 17, 2024 1.765339 1.810929 1.725829 1.810929 1.810929 66,119
May 16, 2024 1.763892 1.833191 1.746281 1.765339 1.765339 56,611
May 15, 2024 1.633138 1.833715 1.632778 1.763892 1.763892 89,242
May 14, 2024 1.768097 1.773993 1.631879 1.633138 1.633138 100,136
May 13, 2024 1.785703 1.823554 1.718929 1.768097 1.768097 115,805
May 12, 2024 1.820554 1.821068 1.724569 1.785703 1.785703 88,385
May 11, 2024 1.869952 1.874542 1.735703 1.820554 1.820554 230,250
May 10, 2024 1.765064 2.025542 1.746479 1.869725 1.869725 639,895
May 9, 2024 1.693335 1.807542 1.674566 1.765064 1.765064 50,731
May 8, 2024 1.752214 1.810588 1.679086 1.693335 1.693335 61,862
May 7, 2024 1.782205 1.833098 1.723614 1.752214 1.752214 60,409
May 6, 2024 1.824250 1.919082 1.762654 1.782205 1.782205 68,918
May 5, 2024 1.836123 1.853961 1.789456 1.824348 1.824348 80,851
May 4, 2024 1.797306 2.029891 1.790450 1.836123 1.836123 504,980
May 3, 2024 1.717789 2.071732 1.696145 1.797376 1.797376 790,124
May 2, 2024 1.683422 1.726648 1.624652 1.717789 1.717789 39,387
May 1, 2024 1.726549 1.728115 1.574552 1.683422 1.683422 74,010
Apr 30, 2024 1.776712 1.786410 1.664512 1.726549 1.726549 65,924
Apr 29, 2024 1.793091 1.828913 1.710778 1.776712 1.776712 74,554
Apr 28, 2024 1.808003 1.907778 1.771857 1.793091 1.793091 64,713
Apr 27, 2024 1.752403 1.809620 1.720464 1.808003 1.808003 27,171
Apr 26, 2024 1.776702 1.830572 1.720148 1.752403 1.752403 68,091
Apr 25, 2024 1.778808 1.836000 1.741335 1.776702 1.776702 47,462
Apr 24, 2024 1.827852 1.985114 1.770025 1.778808 1.778808 67,457
Apr 23, 2024 1.885631 1.900857 1.783346 1.827852 1.827852 60,102
Apr 22, 2024 1.840500 1.893106 1.812916 1.885627 1.885627 80,433
Apr 21, 2024 1.797170 1.933231 1.794462 1.840500 1.840500 80,993
Apr 20, 2024 1.755475 1.869977 1.744726 1.797170 1.797170 82,476
Apr 19, 2024 1.803443 1.834100 1.637479 1.755475 1.755475 59,165
Apr 18, 2024 1.704339 1.848148 1.698456 1.803443 1.803443 85,873
Apr 17, 2024 1.870203 1.883063 1.641979 1.704339 1.704339 78,875
Apr 16, 2024 1.856047 1.872051 1.783682 1.870203 1.870203 92,892
Apr 15, 2024 1.870293 1.928536 1.799231 1.856047 1.856047 68,929
Apr 14, 2024 1.910937 2.031739 1.756473 1.870293 1.870293 44,983
Apr 13, 2024 2.031604 2.059676 1.641639 1.910937 1.910937 240,952
Apr 12, 2024 2.253474 2.272063 2.024384 2.031604 2.031604 154,162
Apr 11, 2024 2.268902 2.293626 2.177347 2.253474 2.253474 108,228
Apr 10, 2024 2.251578 2.282861 2.172063 2.269467 2.269467 120,872
Apr 9, 2024 2.316955 2.317711 2.206291 2.251773 2.251773 139,188
Apr 8, 2024 2.287039 2.361661 2.247192 2.316955 2.316955 165,212
Apr 7, 2024 2.234771 2.329203 2.228225 2.287039 2.287039 77,528
Apr 6, 2024 2.218459 2.436443 2.197404 2.234771 2.234771 120,707
Apr 5, 2024 2.239220 2.412620 2.157058 2.218459 2.218459 230,077
Apr 4, 2024 2.163165 2.294069 2.163165 2.239220 2.239220 278,226
Apr 3, 2024 2.148477 2.236873 2.090071 2.163165 2.163165 150,024
Apr 2, 2024 2.295452 2.295452 2.109073 2.148477 2.148477 195,979
Apr 1, 2024 2.373151 2.381558 2.213659 2.295452 2.295452 216,627
Mar 31, 2024 2.357998 2.399643 2.279145 2.373151 2.373151 138,556
Mar 30, 2024 2.384801 2.387940 2.311136 2.357998 2.357998 160,455
Mar 29, 2024 2.358758 2.541020 2.257430 2.384801 2.384801 585,920
Mar 28, 2024 2.372435 2.642366 2.220848 2.358758 2.358758 1,268,646
Mar 27, 2024 2.378093 2.401878 2.165879 2.372435 2.372435 313,983
Mar 26, 2024 2.237504 2.410051 2.187677 2.378093 2.378093 297,519
Mar 25, 2024 2.212473 2.351356 2.155656 2.237504 2.237504 329,469
Mar 24, 2024 2.199005 2.247429 2.109871 2.213592 2.213592 217,105
Mar 23, 2024 2.161943 2.309981 2.136393 2.199005 2.199005 147,818
Mar 22, 2024 2.146251 2.368709 2.093662 2.161943 2.161943 214,924
Mar 21, 2024 2.228879 2.444006 2.116509 2.146251 2.146251 249,358
Mar 20, 2024 2.330818 2.349192 1.968213 2.228942 2.228942 212,775
Mar 19, 2024 2.274714 2.489553 1.994959 2.330818 2.330818 405,231
Mar 18, 2024 2.498640 2.539269 2.260197 2.274714 2.274714 287,515
Mar 17, 2024 2.283332 2.635238 2.276001 2.498640 2.498640 235,396
Mar 16, 2024 2.442524 2.731549 2.276004 2.283332 2.283332 456,598
Mar 15, 2024 2.397657 2.729216 2.281816 2.442524 2.442524 785,176
Mar 14, 2024 2.521534 2.841425 2.317087 2.397657 2.397657 557,888
Mar 13, 2024 2.605637 2.909789 2.454737 2.521534 2.521534 1,366,184
Mar 12, 2024 2.776614 3.147561 2.553313 2.605637 2.605637 1,804,572
Mar 11, 2024 2.503403 3.549486 2.459783 2.776614 2.776614 11,923,483
Mar 10, 2024 2.265398 3.100501 2.241260 2.503403 2.503403 5,665,262
Mar 9, 2024 2.192065 2.460681 2.156562 2.265398 2.265398 464,219
Mar 8, 2024 2.294276 2.428818 2.122608 2.192065 2.192065 358,593
Mar 7, 2024 2.159230 2.317797 2.099500 2.294276 2.294276 363,247
Mar 6, 2024 2.066110 2.309246 2.028863 2.159334 2.159334 478,175
Mar 5, 2024 2.182873 2.205516 1.945035 2.065832 2.065832 602,159
Mar 4, 2024 2.283349 2.335580 2.097661 2.185071 2.185071 681,164
Mar 3, 2024 2.148369 2.323708 2.133473 2.280273 2.280273 521,030
Mar 2, 2024 2.147507 2.304700 2.126749 2.148369 2.148369 378,928
Mar 1, 2024 2.183838 2.288861 2.103224 2.147507 2.147507 298,822
Feb 29, 2024 2.217778 2.267407 2.094055 2.185802 2.185802 447,909
Feb 28, 2024 2.251706 2.293358 2.092017 2.219591 2.219591 503,867
Feb 27, 2024 2.262884 2.328592 2.109122 2.250039 2.250039 489,709
Feb 26, 2024 2.278124 2.325494 2.155660 2.297601 2.297601 531,555
Feb 25, 2024 2.239084 2.331419 2.126325 2.278240 2.278240 273,150
Feb 24, 2024 2.170575 2.303156 2.135614 2.238062 2.238062 405,386
Feb 23, 2024 2.277588 2.363257 2.091572 2.170575 2.170575 826,930
Feb 22, 2024 2.204314 2.416901 2.103889 2.149848 2.149848 1,956,516
Feb 21, 2024 2.086500 2.374549 2.056346 2.211810 2.211810 2,469,211
Feb 20, 2024 2.089201 2.231143 2.037699 2.086500 2.086500 531,779
Feb 19, 2024 2.163642 2.173914 2.059490 2.088510 2.088510 499,749
Feb 18, 2024 2.155874 2.187944 2.052609 2.163847 2.163847 278,169
Feb 17, 2024 2.096545 2.218943 2.025445 2.156805 2.156805 493,920
Feb 16, 2024 2.161002 2.208432 2.055513 2.096545 2.096545 470,079
Feb 15, 2024 2.193679 2.249825 2.067617 2.160871 2.160871 1,107,555
Feb 14, 2024 2.022332 2.475831 1.993685 2.193435 2.193435 4,590,377
Feb 13, 2024 2.059380 2.063694 1.968884 2.022157 2.022157 181,958
Feb 12, 2024 2.001383 2.070242 1.973336 2.059835 2.059835 145,044
Feb 11, 2024 2.007596 2.040910 1.978411 2.000924 2.000924 89,243
Feb 10, 2024 1.976269 2.058151 1.976269 2.007629 2.007629 72,254
Feb 9, 2024 2.000276 2.080610 1.949725 1.976269 1.976269 123,519
Feb 8, 2024 1.967103 2.020702 1.957581 2.000335 2.000335 174,241
Feb 7, 2024 1.907557 2.021185 1.891940 1.966517 1.966517 258,240
Feb 6, 2024 1.908389 1.959971 1.879647 1.907498 1.907498 108,889
Feb 5, 2024 1.933427 1.951793 1.886538 1.908289 1.908289 99,652
Feb 4, 2024 1.925205 1.973528 1.894779 1.933427 1.933427 55,005
Feb 3, 2024 1.951110 1.989414 1.896960 1.925205 1.925205 104,011
Feb 2, 2024 1.987522 2.000270 1.932498 1.950847 1.950847 106,824
Feb 1, 2024 1.971657 1.991211 1.917432 1.987341 1.987341 136,163
Jan 31, 2024 1.986810 2.026640 1.924300 1.971923 1.971923 173,903
Jan 30, 2024 2.006871 2.033741 1.940908 1.984882 1.984882 206,864
Jan 29, 2024 1.950795 2.006871 1.943064 2.006871 2.006871 133,046
Jan 28, 2024 1.998768 2.013240 1.933958 1.950679 1.950679 205,316
Jan 27, 2024 2.026384 2.057252 1.946585 1.998573 1.998573 296,911
Jan 26, 2024 2.156320 2.381721 2.004959 2.033429 2.033429 2,333,730
Jan 25, 2024 1.980168 2.310509 1.940171 2.155412 2.155412 3,037,891
Jan 24, 2024 1.972520 2.076937 1.912466 1.980196 1.980196 370,264
Jan 23, 2024 1.929108 2.011275 1.874450 1.970363 1.970363 339,145
Jan 22, 2024 2.058398 2.062262 1.907397 1.929108 1.929108 152,695
Jan 21, 2024 2.072733 2.088048 1.986344 2.057952 2.057952 350,903
Jan 20, 2024 1.966438 2.229581 1.955970 2.072813 2.072813 1,512,158
Jan 19, 2024 1.927518 2.009339 1.907122 1.966270 1.966270 124,659
Jan 18, 2024 2.031082 2.062872 1.896910 1.927518 1.927518 106,288
Jan 17, 2024 1.998182 2.055149 1.970531 2.029667 2.029667 95,942
Jan 16, 2024 2.053929 2.082342 1.953569 1.999094 1.999094 117,671
Jan 15, 2024 2.056273 2.112830 1.952139 2.053183 2.053183 98,296
Jan 14, 2024 2.032751 2.136697 1.916895 2.056273 2.056273 170,170
Jan 13, 2024 1.924926 2.124413 1.892296 2.032818 2.032818 328,889
Jan 12, 2024 2.123960 2.160503 1.880493 1.924926 1.924926 172,173
Jan 11, 2024 2.029293 2.203659 1.946796 2.123952 2.123952 317,534
Jan 10, 2024 2.037133 2.062030 1.884180 2.029293 2.029293 263,333
Jan 9, 2024 2.144753 2.157725 1.946085 2.037133 2.037133 204,583
Jan 8, 2024 2.023711 2.182956 1.991598 2.144683 2.144683 2,037,164
Jan 7, 2024 2.115075 2.133569 1.981063 2.023757 2.023757 156,301
Jan 6, 2024 2.093137 2.134183 2.061456 2.109952 2.109952 64,928
Jan 5, 2024 2.204689 2.207093 2.024068 2.093104 2.093104 187,995
Jan 4, 2024 2.165237 2.209953 2.101894 2.204700 2.204700 155,268
Jan 3, 2024 2.231181 2.262110 2.098517 2.165127 2.165127 462,205
Jan 2, 2024 2.315421 2.322080 2.192829 2.231184 2.231184 292,209
Jan 1, 2024 2.246578 2.315300 2.222421 2.315300 2.315300 182,136
Dec 31, 2023 2.233698 2.293359 2.121828 2.249840 2.249840 158,247
Dec 30, 2023 2.225577 2.273168 2.203134 2.229975 2.229975 136,536
Dec 29, 2023 2.262851 2.321878 2.198010 2.225647 2.225647 152,351
Dec 28, 2023 2.321813 2.348985 2.230715 2.262863 2.262863 234,138
Dec 27, 2023 2.300944 2.363612 2.298709 2.321582 2.321582 184,838
Dec 26, 2023 2.384476 2.384687 2.265251 2.300918 2.300918 301,401
Dec 25, 2023 2.273008 2.392818 2.229257 2.384507 2.384507 378,127
Dec 24, 2023 2.230185 2.348102 2.225128 2.248598 2.248598 277,698
Dec 23, 2023 2.205567 2.241158 2.164299 2.230161 2.230161 72,317
Dec 22, 2023 2.226114 2.253390 2.128189 2.205515 2.205515 168,731
Dec 21, 2023 2.194347 2.258386 2.173111 2.226106 2.226106 135,132
Dec 20, 2023 2.190476 2.221582 2.144104 2.194224 2.194224 165,508
Dec 19, 2023 2.224600 2.236570 2.155322 2.190526 2.190526 126,373
Dec 18, 2023 2.157157 2.228504 2.090154 2.224541 2.224541 257,067
Dec 17, 2023 2.226157 2.239804 2.142197 2.157429 2.157429 258,268
Dec 16, 2023 2.237494 2.281486 2.213612 2.226149 2.226149 468,798
Dec 15, 2023 2.153284 2.317659 2.142198 2.237499 2.237499 1,553,562
Dec 14, 2023 2.116331 2.169513 2.035152 2.153250 2.153250 135,319
Dec 13, 2023 2.094140 2.130309 2.035005 2.116354 2.116354 174,629
Dec 12, 2023 2.056010 2.127597 1.984713 2.093471 2.093471 311,848
Dec 11, 2023 2.122146 2.140134 1.981225 2.056028 2.056028 269,764
Dec 10, 2023 2.130655 2.150889 2.052256 2.118251 2.118251 100,539
Dec 9, 2023 2.131006 2.155402 2.078055 2.130594 2.130594 95,664
Dec 8, 2023 2.134306 2.150298 2.080787 2.130895 2.130895 168,797
Dec 7, 2023 2.077308 2.137606 2.016701 2.134224 2.134224 250,125
Dec 6, 2023 2.102699 2.115392 2.043173 2.077007 2.077007 241,967
Dec 5, 2023 2.063318 2.134523 2.045492 2.102703 2.102703 259,281
Dec 4, 2023 2.065430 2.119009 2.037008 2.063242 2.063242 291,951
Dec 3, 2023 2.088695 2.094981 1.992126 2.065286 2.065286 160,593
Dec 2, 2023 2.058515 2.105770 2.030281 2.089039 2.089039 79,571
Dec 1, 2023 2.068172 2.114377 1.918915 2.058334 2.058334 276,722
Nov 30, 2023 2.085335 2.105263 2.049561 2.068129 2.068129 128,716
Nov 29, 2023 2.079569 2.132751 2.063646 2.085337 2.085337 215,828
Nov 28, 2023 2.063450 2.089926 2.024542 2.079556 2.079556 310,694
Nov 27, 2023 2.077188 2.077746 2.015574 2.063474 2.063474 176,262
Nov 26, 2023 2.082681 2.101520 2.049398 2.077328 2.077328 115,661
Nov 25, 2023 2.070476 2.102880 2.033680 2.082934 2.082934 223,802
Nov 24, 2023 2.067565 2.081682 2.027251 2.070558 2.070558 166,563
Nov 23, 2023 2.071747 2.111839 2.025074 2.067538 2.067538 193,913
Nov 22, 2023 2.007869 2.093908 1.999759 2.071362 2.071362 140,905
Nov 21, 2023 2.090402 2.154042 2.008037 2.008037 2.008037 284,835
Nov 20, 2023 2.145443 2.170590 2.084170 2.090216 2.090216 313,754
Nov 19, 2023 2.164457 2.236677 2.106620 2.145488 2.145488 628,335
Nov 18, 2023 2.020388 2.252097 2.014150 2.164423 2.164423 1,975,284
Nov 17, 2023 2.031321 2.080640 2.001175 2.020190 2.020190 110,223
Nov 16, 2023 2.110314 2.110314 1.997662 2.031328 2.031328 143,864
Nov 15, 2023 2.044600 2.149554 2.005594 2.110705 2.110705 118,954
Nov 14, 2023 2.077151 2.102193 1.991907 2.044377 2.044377 163,538
Nov 13, 2023 2.080609 2.132366 2.054405 2.077273 2.077273 209,005
Nov 12, 2023 2.039724 2.113005 1.988308 2.080429 2.080429 256,568
Nov 11, 2023 2.031178 2.065219 1.977692 2.039623 2.039623 179,337
Nov 10, 2023 2.065210 2.084054 2.010118 2.031249 2.031249 195,295
Nov 9, 2023 2.058493 2.112776 1.963165 2.065408 2.065408 262,769
Nov 8, 2023 2.033183 2.085587 2.026081 2.058420 2.058420 207,537
Nov 7, 2023 2.035646 2.071647 2.002036 2.033187 2.033187 266,946
Nov 6, 2023 2.048340 2.066324 2.010241 2.036805 2.036805 282,661
Nov 5, 2023 1.987501 2.058971 1.971613 2.048340 2.048340 294,609
Nov 4, 2023 2.004475 2.009622 1.959014 1.987479 1.987479 120,790
Nov 3, 2023 1.961360 2.006709 1.926700 2.004529 2.004529 173,010
Nov 2, 2023 1.976556 2.024876 1.922668 1.961368 1.961368 192,286
Nov 1, 2023 1.909263 2.049242 1.864784 1.976563 1.976563 293,408

Related Tickers