Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 20,087.472 | 20,128.748 | 18,753.979 | 19,713.552 | 26,226,536.45 | 2,073,298,006.06 |
6/29/22 | 20,260.402 | 20,375.307 | 19,940.278 | 20,086.654 | 20,336,310.2 | 2,112,540,103.87 |
6/28/22 | 20,747.855 | 21,119.471 | 20,245.202 | 20,260.402 | 15,670,438.4 | 2,130,813,491.15 |
6/27/22 | 21,025.611 | 21,462.588 | 20,675.091 | 20,747.855 | 12,760,415.04 | 2,182,080,627.29 |
6/26/22 | 21,429.889 | 21,738.588 | 21,017.843 | 21,028.31 | 12,182,922.55 | 2,211,578,450.18 |
6/25/22 | 21,312.864 | 21,509.433 | 20,963.353 | 21,429.982 | 16,559,120.43 | 2,253,823,073.75 |
6/24/22 | 21,064.827 | 21,448.066 | 20,798.668 | 21,314.739 | 23,786,774.4 | 2,241,694,474.12 |
6/23/22 | 20,020.553 | 21,084.844 | 19,991.219 | 21,065.684 | 27,123,982.42 | 2,215,503,369.6 |
6/22/22 | 20,705.024 | 20,803.538 | 19,876.265 | 20,016.634 | 29,071,992.69 | 2,104,971,854.89 |
6/21/22 | 20,630.085 | 21,632.017 | 20,434.244 | 20,705.024 | 36,353,510.52 | 2,177,311,862.56 |
6/20/22 | 20,511.035 | 20,867.125 | 19,764.61 | 20,630.059 | 51,725,422.64 | 2,169,400,793.21 |
6/19/22 | 19,011.032 | 20,644.951 | 18,066.692 | 20,510.639 | 73,871,541.17 | 2,156,841,802.84 |
6/18/22 | 20,505.756 | 20,717.023 | 17,706.466 | 19,011.032 | 65,495,679.74 | 1,999,146,886.33 |
6/17/22 | 20,365.154 | 21,177.346 | 20,303.939 | 20,506.582 | 39,987,419.53 | 2,156,234,509.82 |
6/16/22 | 22,539.66 | 22,806.053 | 20,268.241 | 20,364.495 | 100,501,424.69 | 2,141,298,740.64 |
6/15/22 | 22,166.306 | 22,630.626 | 20,165.856 | 22,538.987 | 115,441,054.64 | 2,369,942,722.25 |
6/14/22 | 22,438.381 | 22,952.214 | 21,110.349 | 22,166.306 | 130,944,766.72 | 2,330,758,393.42 |
6/13/22 | 26,775.113 | 26,775.113 | 22,254.316 | 22,436.956 | 118,025,746.81 | 2,359,230,570.11 |
6/12/22 | 28,341.628 | 28,482.69 | 26,778.803 | 26,779.333 | 39,760,509.12 | 2,815,785,914.58 |
6/11/22 | 29,119.815 | 29,374.559 | 28,227.813 | 28,341.628 | 33,117,651.5 | 2,980,060,048.65 |
6/10/22 | 30,139.641 | 30,191.092 | 28,940.09 | 29,119.815 | 27,081,460.8 | 3,061,993,523.26 |
6/9/22 | 30,240.493 | 30,568.204 | 30,036.547 | 30,139.632 | 18,792,580.66 | 3,169,227,120.75 |
6/8/22 | 31,174.111 | 31,220.86 | 30,012.298 | 30,233.453 | 35,868,418.08 | 3,179,092,782.67 |
6/7/22 | 31,321.849 | 31,387.992 | 29,395.181 | 31,172.548 | 50,155,985.01 | 3,277,830,680.24 |
6/6/22 | 29,919.365 | 31,557.097 | 29,901.56 | 31,321.849 | 29,647,845.24 | 3,293,527,614.79 |
6/5/22 | 29,777.226 | 30,100.402 | 29,599.131 | 29,919.365 | 13,090,943.67 | 3,146,048,521.24 |
6/4/22 | 29,696.976 | 29,902.19 | 29,487.915 | 29,777.226 | 16,270,215.11 | 3,130,931,748.18 |
6/3/22 | 30,525.629 | 30,623.401 | 29,419.574 | 29,696.976 | 19,198,580.28 | 3,123,147,278.24 |
6/2/22 | 29,797.342 | 30,584.639 | 29,673.027 | 30,525.629 | 24,731,070.52 | 3,211,361,674.52 |
6/1/22 | 31,826.948 | 31,940.387 | 29,526.703 | 29,797.486 | 29,787,792.07 | 3,134,756,933.64 |
5/31/22 | 31,728.958 | 32,184.444 | 31,311.063 | 31,826.947 | 28,573,899.32 | 3,348,267,505.42 |
5/30/22 | 29,438.32 | 31,803.922 | 29,352.584 | 31,728.367 | 32,951,609.06 | 3,337,868,259.09 |
5/29/22 | 29,062.985 | 29,515.975 | 28,802.416 | 29,445.798 | 15,863,547.11 | 3,097,691,883.08 |
5/28/22 | 28,645.224 | 28,817.688 | 28,564.471 | 28,723.52 | 29,709,482.35 | 3,021,711,423.14 |
5/27/22 | 29,341.583 | 29,341.583 | 28,342.253 | 28,645.224 | 47,527,593.1 | 3,013,474,058.06 |
5/26/22 | 29,593.569 | 29,824.731 | 28,333.002 | 29,340.329 | 52,433,861.57 | 3,086,594,547.97 |
5/25/22 | 29,616.992 | 30,129.675 | 29,383.435 | 29,593.569 | 24,214,227.75 | 3,113,373,363.36 |
5/24/22 | 29,047.23 | 29,697.593 | 28,823.862 | 29,616.992 | 33,844,620.19 | 3,115,813,666.01 |
5/23/22 | 30,325.509 | 30,580.868 | 28,955.648 | 29,047.29 | 35,857,015.56 | 3,055,788,645.76 |
5/22/22 | 29,408.344 | 30,325.076 | 29,249.442 | 30,325.076 | 19,677,666.55 | 3,190,160,826.87 |
5/21/22 | 29,250.712 | 29,594.063 | 29,068.726 | 29,408.344 | 18,904,188.66 | 3,093,724,199.97 |
5/20/22 | 30,351.496 | 30,538.229 | 28,841.007 | 29,250.712 | 29,750,673.28 | 3,077,138,306.81 |
5/19/22 | 28,715.628 | 30,391.037 | 28,715.628 | 30,351.496 | 31,335,952.2 | 3,192,844,063.06 |
5/18/22 | 30,477.666 | 30,602.518 | 28,716.95 | 28,716.95 | 34,611,465.43 | 3,020,882,391.42 |
5/17/22 | 29,881.757 | 30,667.035 | 29,579.517 | 30,477.666 | 37,147,529.87 | 3,206,199,575.31 |
5/16/22 | 31,178.15 | 31,281.569 | 29,267.243 | 29,880.762 | 43,775,086.27 | 3,143,433,874.32 |
5/15/22 | 30,143.416 | 31,247.852 | 29,580.37 | 31,178.15 | 38,925,605.85 | 3,278,349,361.8 |
5/14/22 | 29,319.851 | 30,184.598 | 28,694.847 | 30,141.858 | 57,624,138.44 | 3,169,379,457.49 |
5/13/22 | 29,092 | 30,895.2 | 28,821.244 | 29,319.851 | 145,565,707.76 | 3,082,925,915.36 |
5/12/22 | 28,840.041 | 29,933.479 | 25,798.847 | 29,092.4 | 260,208,261.28 | 3,058,937,130.57 |
5/11/22 | 31,016.439 | 31,891.041 | 28,170.149 | 28,840.041 | 197,381,403.46 | 3,032,415,383.16 |
5/10/22 | 30,343.27 | 32,480.14 | 29,992.364 | 31,016.439 | 157,341,493.22 | 3,260,674,205.56 |
5/9/22 | 34,052.104 | 34,177.451 | 30,342.038 | 30,348.101 | 139,403,147.07 | 3,190,134,088.64 |
5/8/22 | 35,485.281 | 35,499.538 | 33,886.223 | 34,050.975 | 58,035,584.99 | 3,579,373,651.06 |
5/7/22 | 36,031.567 | 36,114.743 | 34,970.54 | 35,485.281 | 42,353,375.21 | 3,729,917,591.24 |
5/6/22 | 36,539.253 | 36,545.465 | 35,601.676 | 36,031.591 | 54,425,129.05 | 3,787,273,589.03 |
5/5/22 | 39,674.02 | 39,763.173 | 35,859.814 | 36,537.205 | 52,954,498.55 | 3,840,373,722.13 |
5/4/22 | 37,721.907 | 39,912.298 | 37,721.907 | 39,674.523 | 31,726,215.68 | 4,170,133,144.57 |
5/3/22 | 38,560.955 | 38,613.638 | 37,522.847 | 37,720.597 | 25,768,589.43 | 3,964,805,895.99 |
5/2/22 | 38,434.947 | 39,004.664 | 38,124.133 | 38,560.955 | 36,471,932.15 | 4,053,058,683.81 |
5/1/22 | 37,734.283 | 38,550.88 | 37,588.306 | 38,435.189 | 26,337,911.31 | 4,039,886,254.26 |
4/30/22 | 38,589.61 | 38,752.648 | 37,681.747 | 37,734.286 | 26,632,908.67 | 3,966,208,030.01 |
4/29/22 | 39,769.011 | 39,916.01 | 38,261.611 | 38,588.226 | 36,756,726.98 | 4,055,907,384.05 |
4/28/22 | 39,104.084 | 40,223.279 | 39,026.309 | 39,769.01 | 43,111,355.93 | 4,180,066,180.25 |
4/27/22 | 38,037.676 | 39,244.954 | 38,027.778 | 39,104.084 | 41,765,201.22 | 4,110,288,924.19 |
4/26/22 | 40,341.301 | 40,632.716 | 37,899.899 | 38,037.676 | 46,403,528.91 | 3,998,199,017.6 |
4/25/22 | 39,503.851 | 40,437.883 | 38,383.291 | 40,341.302 | 41,594,644.29 | 4,240,331,796.83 |
4/23/22 | 39,676.053 | 39,911.899 | 39,372.423 | 39,525.527 | 25,036,966.86 | 4,154,595,728.45 |
4/22/22 | 40,370.16 | 40,805.168 | 39,451.94 | 39,675.108 | 42,866,450.44 | 4,170,336,095.82 |
4/21/22 | 41,404.915 | 42,765.968 | 40,157.471 | 40,370.16 | 44,641,566.29 | 4,243,295,889.09 |
4/20/22 | 41,465.987 | 42,088.819 | 40,970.323 | 41,404.294 | 30,713,032.97 | 4,351,949,991.46 |
4/19/22 | 40,883.367 | 41,604.834 | 40,637.729 | 41,465.984 | 29,448,320.88 | 4,358,487,492.18 |
4/18/22 | 39,681.635 | 40,948.965 | 38,797.34 | 40,883.364 | 36,544,434.59 | 4,297,216,089.71 |
4/17/22 | 40,482.919 | 40,553.822 | 39,624.806 | 39,681.635 | 18,691,440.67 | 4,170,903,420.5 |
4/16/22 | 40,454.915 | 40,604.786 | 40,104.365 | 40,482.919 | 15,541,064.61 | 4,255,135,634.16 |
4/15/22 | 39,929.554 | 40,522.818 | 39,853.51 | 40,453.817 | 18,832,365.36 | 4,252,078,203.48 |
4/14/22 | 41,212.488 | 41,425.005 | 39,770.98 | 39,929.56 | 24,924,918.34 | 4,196,972,430.12 |
4/13/22 | 40,061.694 | 41,341.702 | 39,697.435 | 41,211.113 | 47,606,592.03 | 4,331,702,776.24 |
4/12/22 | 39,588.413 | 40,603.323 | 39,405.437 | 40,061.844 | 48,538,860.34 | 4,210,887,631.93 |
4/11/22 | 42,262.494 | 42,330.427 | 39,484.363 | 39,588.413 | 48,545,825.47 | 4,161,751,686.26 |
4/10/22 | 42,746.729 | 43,387.326 | 42,091.142 | 42,263.777 | 21,347,846.75 | 4,442,986,565.02 |
4/9/22 | 42,256.997 | 42,754.485 | 42,218.789 | 42,747.205 | 19,800,987.31 | 4,493,813,246.53 |
4/8/22 | 43,564.65 | 43,847.982 | 42,177.102 | 42,263.116 | 34,637,511.19 | 4,442,870,605.95 |
4/7/22 | 43,353.922 | 43,868.597 | 42,983.068 | 43,564.65 | 37,510,953.23 | 4,579,636,860.54 |
4/6/22 | 45,619.77 | 45,663.128 | 43,353.922 | 43,353.922 | 43,188,017.13 | 4,557,483,643 |
4/5/22 | 46,703.37 | 46,950.582 | 45,619.77 | 45,619.77 | 29,971,712.81 | 4,795,692,836.51 |
4/4/22 | 46,508.241 | 46,746.589 | 45,289.22 | 46,703.37 | 31,384,223.44 | 4,909,610,251.87 |
4/3/22 | 45,979.566 | 47,234.315 | 45,618.15 | 46,510.957 | 30,309,014.99 | 4,889,389,903.59 |
4/2/22 | 46,260.562 | 46,878.551 | 45,869.622 | 45,979.566 | 36,701,530.06 | 4,833,528,563.76 |
4/1/22 | 45,462.409 | 46,569.921 | 44,403.823 | 46,259.397 | 38,317,432.21 | 4,862,714,482.73 |