Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 63,763.375 | 64,329.049 | 60,029.429 | 61,277.84 | 50,996,883.62 | 3,311,161,540.19 |
4/16/24 | 63,370.902 | 64,096.355 | 61,824.568 | 63,763.375 | 53,119,666.66 | 3,445,442,544.79 |
4/15/24 | 65,658.322 | 66,750.656 | 62,601.181 | 63,370.902 | 51,238,224 | 3,424,232,822.53 |
4/14/24 | 64,037.614 | 65,681.388 | 62,342.973 | 65,658.322 | 52,967,171.41 | 3,547,823,359.04 |
4/13/24 | 67,135.9 | 67,810.922 | 61,767.303 | 64,106.389 | 123,130,781.71 | 3,460,246,412.02 |
4/12/24 | 70,073.753 | 71,087.366 | 64,060.581 | 67,137.112 | 74,605,603.96 | 3,627,589,582.19 |
4/11/24 | 70,648.53 | 71,061.771 | 69,677.882 | 70,074.446 | 40,412,689.51 | 3,786,250,375.61 |
4/10/24 | 69,061.842 | 70,886.773 | 67,722.25 | 70,648.992 | 39,721,262.16 | 3,817,261,119.96 |
4/9/24 | 71,711.104 | 71,750.726 | 68,424.727 | 69,061.842 | 724,217,545.53 | 3,731,505,996.33 |
4/8/24 | 69,441.869 | 72,502.515 | 69,222.414 | 71,710.94 | 1,139,911,544.25 | 3,874,645,651.09 |
4/7/24 | 69,093.326 | 70,137.786 | 68,989.435 | 69,440.249 | 1,125,188,584.55 | 3,751,728,047.93 |
4/6/24 | 67,819.388 | 69,410.906 | 67,633.493 | 69,093.326 | 1,122,682,318.18 | 3,732,889,114.84 |
4/5/24 | 68,423.253 | 68,549.722 | 66,191.066 | 67,819.388 | 1,099,764,359.3 | 3,664,053,613.54 |
4/4/24 | 66,103.466 | 69,014.976 | 65,266.697 | 68,423.253 | 1,023,069,499.19 | 3,696,672,133.39 |
4/3/24 | 65,559.889 | 66,690.199 | 64,591.84 | 66,105.983 | 709,656,324.9 | 3,571,324,564.38 |
4/2/24 | 69,769.623 | 69,769.623 | 64,847.443 | 65,559.889 | 722,301,936.48 | 3,541,949,899.01 |
4/1/24 | 71,212.787 | 71,212.787 | 68,340.59 | 69,769.623 | 1,074,780,327.34 | 3,769,378,949.07 |
3/31/24 | 69,662.144 | 71,212.812 | 69,656.087 | 71,212.787 | 1,115,824,226.3 | 3,847,324,946.65 |
3/30/24 | 69,855.06 | 70,196.852 | 69,663.381 | 69,663.381 | 1,075,009,426.21 | 3,763,610,963.75 |
3/29/24 | 70,847.747 | 70,884.066 | 69,268.387 | 69,847.143 | 889,807,587.63 | 3,772,993,170.21 |
3/28/24 | 69,345.016 | 71,398.665 | 68,992.712 | 70,847.747 | 672,521,314.6 | 3,826,976,836.75 |
3/27/24 | 70,094.943 | 71,495.675 | 68,572 | 69,345.016 | 679,510,428.58 | 3,745,780,256.72 |
3/26/24 | 69,982.48 | 71,323.595 | 69,539.503 | 70,094.943 | 693,662,578.17 | 3,786,272,859.06 |
3/25/24 | 67,277.914 | 70,870.784 | 66,619.088 | 69,982.964 | 702,654,224.54 | 3,780,181,035.29 |
3/24/24 | 64,381.333 | 67,428.457 | 63,976.675 | 67,277.914 | 652,657,678.31 | 3,633,876,848.15 |
3/23/24 | 63,569.509 | 65,760.778 | 63,227.653 | 64,379.477 | 632,570,726.54 | 3,477,374,132.66 |
3/22/24 | 65,438.434 | 66,446.525 | 62,645.332 | 63,568.882 | 641,147,590.47 | 3,433,478,319.54 |
3/21/24 | 67,819.828 | 68,039.327 | 64,824.448 | 65,438.434 | 672,578,587.17 | 3,534,434,353.56 |
3/20/24 | 62,055.636 | 67,894.029 | 60,875.306 | 67,819.892 | 756,918,638.14 | 3,663,104,214.99 |
3/19/24 | 67,664.708 | 67,830.491 | 61,820.09 | 62,054.99 | 764,018,580.65 | 3,351,745,043.35 |
3/18/24 | 68,394.165 | 68,697.799 | 66,690.084 | 67,646.21 | 749,256,745.86 | 3,653,695,147.33 |
3/17/24 | 65,396.36 | 68,741.57 | 63,688.404 | 68,394.165 | 1,025,177,554.41 | 3,694,076,378.81 |
3/16/24 | 69,500.857 | 69,899.381 | 64,612.689 | 65,396.36 | 1,025,271,112.78 | 3,532,094,446.23 |
3/15/24 | 71,444.825 | 71,943.885 | 66,002.522 | 69,533.809 | 1,103,122,798.38 | 3,754,191,733.5 |
3/14/24 | 73,119.521 | 73,589.315 | 68,901.047 | 71,444.825 | 1,112,232,041.05 | 3,859,167,118.91 |
3/13/24 | 71,278.947 | 73,545.255 | 71,278.773 | 73,120.101 | 1,071,488,509.84 | 3,949,594,241.64 |
3/12/24 | 72,230.566 | 72,676.448 | 69,147.481 | 71,278.947 | 1,052,443,579.52 | 3,850,246,733.08 |
3/11/24 | 68,978.772 | 72,692.929 | 67,661.584 | 72,230.566 | 1,096,798,924.52 | 3,901,573,596.48 |
3/10/24 | 68,522.406 | 69,913.139 | 68,439.361 | 68,978.763 | 1,024,878,535.57 | 3,725,932,273.92 |
3/9/24 | 68,382.56 | 68,579.956 | 68,158.196 | 68,522.406 | 997,894,567.95 | 3,701,327,781.73 |
3/8/24 | 67,097.368 | 69,843.073 | 66,522.674 | 68,382.081 | 1,025,802,134.53 | 3,693,690,760.19 |
3/7/24 | 66,143.485 | 67,919.39 | 65,753.005 | 67,098.09 | 873,550,394.14 | 3,624,687,512.21 |
3/6/24 | 63,964.612 | 67,417.025 | 63,095.481 | 66,145.082 | 684,097,659.92 | 3,573,048,527.95 |
3/5/24 | 68,207.484 | 68,800.402 | 60,430.289 | 63,966.068 | 718,915,914.76 | 3,455,302,644.67 |
3/4/24 | 63,004.405 | 68,398.519 | 62,887.706 | 68,215.88 | 697,442,038.41 | 3,684,834,367.79 |
3/3/24 | 61,976.16 | 63,120.075 | 61,589.712 | 62,974.883 | 642,231,826.11 | 3,400,834,912.01 |
3/2/24 | 62,539.523 | 62,539.523 | 61,776.226 | 61,975.799 | 608,214,822.01 | 3,346,858,778.48 |
3/1/24 | 61,331.702 | 62,935.498 | 60,952.308 | 62,540.053 | 629,135,356.86 | 3,377,088,430.66 |
2/29/24 | 62,524.257 | 63,369.169 | 60,703.854 | 61,428.415 | 658,496,040.57 | 3,316,919,214.43 |
2/28/24 | 56,962.017 | 63,799.315 | 56,866.475 | 62,526.348 | 844,566,899.09 | 3,375,166,138.77 |
2/27/24 | 54,563.932 | 57,397.413 | 54,526.739 | 56,947.755 | 766,066,172.95 | 3,073,931,622.84 |
2/26/24 | 51,753.841 | 54,780.302 | 50,983.857 | 54,562.731 | 722,066,712.46 | 2,945,083,220.1 |
2/25/24 | 51,580.857 | 51,822.715 | 51,412.761 | 51,754.242 | 680,019,815.07 | 2,793,453,560.29 |
2/24/24 | 50,781.345 | 51,590.926 | 50,632.652 | 51,580.857 | 678,761,334.95 | 2,783,676,932.98 |
2/23/24 | 51,366.357 | 51,421.519 | 50,760.668 | 50,848.891 | 675,253,295.4 | 2,744,140,878.52 |
2/22/24 | 51,780.584 | 51,919.51 | 51,082.271 | 51,365.897 | 689,662,853.54 | 2,772,038,317.26 |
2/21/24 | 52,288.548 | 52,299.797 | 50,802.295 | 51,770.647 | 670,295,560.61 | 2,793,862,341.66 |
2/20/24 | 51,815.125 | 52,797.315 | 51,032.45 | 52,286.632 | 537,970,100.17 | 2,821,697,971.26 |
2/19/24 | 52,103.378 | 52,409.446 | 51,814.859 | 51,815.058 | 524,004,606.81 | 2,796,238,182.96 |
2/18/24 | 51,720.116 | 52,265.289 | 51,344.244 | 52,103.158 | 629,188,075.96 | 2,811,749,745.37 |
2/17/24 | 52,134.05 | 52,191.512 | 50,775.009 | 51,720.39 | 637,368,948.18 | 2,791,084,838.08 |
2/16/24 | 51,900.118 | 52,397.454 | 51,652.084 | 52,132.609 | 663,014,033.8 | 2,813,294,854.04 |
2/15/24 | 51,812.385 | 52,762.011 | 51,482.539 | 51,901.039 | 661,377,866.75 | 2,800,787,423.23 |
2/14/24 | 49,642.185 | 51,885.445 | 49,399.591 | 51,812.385 | 652,575,209.87 | 2,795,967,479.3 |
2/13/24 | 49,989.135 | 50,160.365 | 48,493.16 | 49,642.185 | 632,600,025.93 | 2,679,054,417.41 |
2/12/24 | 48,199.247 | 50,184.923 | 47,848.693 | 49,989.518 | 658,334,457.05 | 2,697,783,322.93 |
2/11/24 | 47,793.976 | 48,445.754 | 47,705.987 | 48,192.314 | 626,901,281.67 | 2,600,771,237.88 |
2/10/24 | 47,237.237 | 47,996.721 | 46,991.943 | 47,791.219 | 623,266,270.16 | 2,579,114,792.72 |
2/9/24 | 45,370.278 | 47,997.209 | 45,317.204 | 47,246.547 | 627,081,002.97 | 2,549,553,310.87 |
2/8/24 | 44,241.419 | 45,476.671 | 44,241.419 | 45,371.853 | 538,646,279.72 | 2,448,209,941 |
2/7/24 | 43,135.482 | 44,249.544 | 42,845.545 | 44,239.346 | 444,784,116.61 | 2,387,064,051.04 |
2/6/24 | 42,541.252 | 43,263.423 | 42,541.252 | 43,135.482 | 436,599,500.97 | 2,327,495,977.92 |
2/5/24 | 42,554.675 | 43,400.904 | 42,330.702 | 42,541.269 | 438,740,120.4 | 2,295,417,010.23 |
2/4/24 | 43,017.416 | 43,031.858 | 42,529.634 | 42,557.09 | 441,373,031.07 | 2,296,255,609.48 |
2/3/24 | 43,132.834 | 43,269.676 | 42,981.908 | 43,017.475 | 439,846,019.81 | 2,321,093,247.6 |
2/2/24 | 43,005.193 | 43,329.898 | 42,682.195 | 43,132.834 | 445,441,803.26 | 2,327,309,706.6 |
2/1/24 | 42,571.576 | 43,148.018 | 41,942.144 | 43,005.143 | 465,057,607.81 | 2,320,399,048.23 |
1/31/24 | 42,915.267 | 43,618.472 | 42,393.458 | 42,572.205 | 461,805,928.2 | 2,296,996,663.92 |
1/30/24 | 43,258.74 | 43,691.484 | 42,885.591 | 42,915.424 | 470,399,214.24 | 2,315,459,676.11 |
1/29/24 | 41,963.119 | 43,211.958 | 41,900.847 | 43,208.529 | 472,554,931.43 | 2,331,238,360.82 |
1/28/24 | 42,112.001 | 42,700.119 | 41,793.124 | 41,962.449 | 458,446,485.42 | 2,263,986,041.63 |
1/27/24 | 41,939.83 | 42,115.548 | 41,544.003 | 42,115.548 | 449,458,573.69 | 2,272,211,050.87 |
1/26/24 | 39,895.933 | 42,092.8 | 39,860.717 | 41,940.933 | 460,800,580.13 | 2,262,777,716.91 |
1/25/24 | 40,073.511 | 40,201.355 | 39,592.217 | 39,895.933 | 429,854,836.96 | 2,152,427,762.83 |
1/24/24 | 39,750.736 | 40,232.009 | 39,598.207 | 40,075.226 | 511,037,557.82 | 2,161,770,347.77 |
1/23/24 | 39,526.376 | 40,035.964 | 38,575.883 | 39,745.663 | 540,631,524.02 | 2,143,994,106.7 |
1/22/24 | 41,574.181 | 41,600.29 | 39,516.982 | 39,526.334 | 537,271,814.02 | 2,132,147,118.78 |
1/21/24 | 41,707.575 | 41,778.153 | 41,563.123 | 41,574.181 | 534,184,521.25 | 2,242,562,314.46 |
1/20/24 | 41,652.215 | 41,775.348 | 41,513.295 | 41,709.562 | 539,520,810.76 | 2,249,857,877.75 |
1/19/24 | 41,240.776 | 42,030.792 | 40,347.795 | 41,651.832 | 556,594,281.28 | 2,246,710,853.91 |