Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 45,866.118 | 46,346.694 | 43,163.08 | 45,134.072 | 35,261,723.29 | 690,290,554.22 |
2/27/21 | 46,249.949 | 48,202.36 | 45,137.826 | 45,876.279 | 26,818,190.07 | 701,533,506.78 |
2/26/21 | 46,784.478 | 48,242.328 | 41,546.055 | 46,214.846 | 37,518,204.28 | 660,495,689.77 |
2/25/21 | 49,703.528 | 51,852.345 | 46,866.513 | 46,866.513 | 35,919,582.78 | 669,683,000.41 |
2/24/21 | 48,548.585 | 51,498.702 | 47,231.539 | 49,692.611 | 59,436,400.53 | 710,035,085.75 |
2/23/21 | 54,039.9 | 54,097.604 | 44,974.864 | 48,478.83 | 78,135,953.81 | 692,394,947.21 |
2/22/21 | 57,445.542 | 58,012.616 | 46,141.037 | 54,037.023 | 65,632,588.66 | 771,761,563.15 |
2/21/21 | 56,007.152 | 58,352.388 | 54,549.654 | 57,455.974 | 73,418,835.75 | 820,482,060.04 |
2/20/21 | 55,506.495 | 57,900.625 | 52,474.98 | 55,995.064 | 103,684,894.14 | 799,595,935.53 |
2/19/21 | 51,480.068 | 56,770.897 | 49,605.373 | 55,483.173 | 148,830,512.07 | 768,280,319.58 |
2/18/21 | 52,230.348 | 52,590.867 | 50,296.244 | 51,450.3 | 48,744,629.03 | 635,180,645.41 |
2/17/21 | 48,868.841 | 52,720.563 | 48,092.398 | 52,198.011 | 42,074,041.8 | 565,921,813.62 |
2/16/21 | 48,065.475 | 50,188.049 | 47,361.732 | 48,964.706 | 17,754,829.07 | 481,881,297.77 |
2/15/21 | 48,515.545 | 48,821.536 | 45,815.496 | 48,062.598 | 26,641,561.5 | 472,928,368.44 |
2/14/21 | 47,078.802 | 49,526.545 | 47,020.706 | 48,530.117 | 25,615,001.59 | 428,989,509.74 |
2/13/21 | 47,374.04 | 48,184.719 | 46,285.889 | 47,064.066 | 15,921,232.25 | 418,333,943.32 |
2/12/21 | 47,799.19 | 48,729.129 | 46,439.963 | 47,371.276 | 22,828,543.45 | 421,081,894.27 |
2/11/21 | 44,823.344 | 48,513.797 | 43,666.101 | 47,801.601 | 25,101,529.19 | 424,916,671.28 |
2/10/21 | 46,389.877 | 47,090.738 | 43,910.158 | 44,842.943 | 52,671,005.25 | 398,591,989.28 |
2/9/21 | 45,920.056 | 47,576.369 | 44,786.715 | 46,378.059 | 31,404,891.06 | 412,185,972.4 |
2/8/21 | 38,915.622 | 46,124.841 | 37,497.448 | 45,906.548 | 17,017,484.28 | 362,072,633.25 |
2/7/21 | 39,197.384 | 40,928.266 | 37,401.796 | 38,912.206 | 9,436,797.38 | 267,998,075.22 |
2/6/21 | 39,628.288 | 41,039.666 | 37,360.394 | 39,192.542 | 16,070,425.42 | 269,957,458.14 |
2/5/21 | 36,861.877 | 39,706.349 | 36,501.165 | 39,642.32 | 9,134,264.44 | 273,127,633.37 |
2/4/21 | 37,336.834 | 38,205.944 | 34,411.854 | 36,745.631 | 5,497,650.78 | 252,803,306.06 |
2/3/21 | 35,607.414 | 37,435.454 | 33,715.526 | 37,350.173 | 4,892,326.84 | 256,937,436.05 |
2/2/21 | 33,478.363 | 35,969.337 | 33,422.521 | 35,610.503 | 5,593,439.09 | 244,957,350.35 |
2/1/21 | 32,727.248 | 34,416.854 | 32,059.289 | 33,500.871 | 5,785,644.45 | 230,439,887.43 |
1/31/21 | 34,231.289 | 34,231.289 | 31,900.161 | 32,720.083 | 2,994,656.69 | 225,068,763.55 |
1/30/21 | 33,110.175 | 34,693.807 | 31,279.806 | 34,286.586 | 4,037,434.82 | 235,843,274.68 |
1/29/21 | 33,479.083 | 36,841.117 | 31,430.062 | 36,608.05 | 6,720,011.2 | 251,587,765.7 |
1/28/21 | 30,188.255 | 31,829.456 | 29,782.187 | 31,367.835 | 4,815,318.098 | 215,570,689.666 |
1/27/21 | 32,615.82 | 32,683.824 | 29,396.521 | 30,212.033 | 6,356,245.417 | 207,621,933.049 |
1/26/21 | 32,256.886 | 32,774.099 | 30,973.4 | 32,600.551 | 5,983,992.722 | 224,034,848.983 |
1/25/21 | 32,201.571 | 34,687.943 | 32,119.204 | 32,269.602 | 2,094,425.512 | 226,598,251.794 |
1/24/21 | 32,062.018 | 32,726.221 | 31,122.026 | 32,209.116 | 2,046,971.103 | 226,142,321.976 |
1/23/21 | 32,796.537 | 33,229.612 | 31,616.534 | 32,057.19 | 1,993,010.679 | 225,072,382.804 |
1/22/21 | 30,705.681 | 33,599.034 | 28,787.364 | 32,796.224 | 2,645,886.577 | 230,265,072.557 |
1/21/21 | 34,824.808 | 34,824.808 | 30,150.265 | 30,720.236 | 1,919,870.154 | 215,684,740.396 |
1/20/21 | 31,842.606 | 35,535.903 | 31,526.618 | 34,835.222 | 1,553,643.755 | 244,571,249.181 |
1/19/21 | 35,970.534 | 37,032.457 | 31,513.988 | 31,829.885 | 763,826.178 | 223,469,291.333 |
1/18/21 | 35,755.061 | 37,374.405 | 30,785.026 | 35,962.608 | 2,048,547.308 | 252,481,312.271 |
1/17/21 | 35,790.097 | 36,782.897 | 33,065.199 | 35,769.317 | 2,442,238.713 | 251,123,348.623 |
1/16/21 | 36,454.775 | 37,670.201 | 34,515.76 | 35,790.733 | 2,317,065.588 | 251,272,667.609 |
1/15/21 | 38,395.717 | 38,787.187 | 26,538.221 | 36,433.828 | 2,220,636.804 | 255,791,762.063 |
1/14/21 | 36,526.578 | 38,380.422 | 27,576.665 | 38,380.422 | 2,815,701.686 | 269,457,919.79 |
1/13/21 | 33,072.797 | 36,781.318 | 32,045.94 | 36,522.481 | 2,409,257.48 | 183,403,724.796 |
1/12/21 | 35,152.514 | 36,045.263 | 32,484.226 | 33,083.38 | 1,864,333.605 | 166,130,327.396 |
1/11/21 | 37,619.126 | 37,970.868 | 30,410.131 | 35,142.124 | 3,579,770.493 | 176,486,092.347 |
1/10/21 | 39,404.726 | 40,964.222 | 29,336.656 | 37,629.358 | 2,144,073.109 | 188,992,388.023 |
1/9/21 | 40,018.44 | 40,662.25 | 36,157.49 | 39,432.062 | 1,961,539.693 | 198,046,260.691 |
1/8/21 | 38,924.232 | 40,512.75 | 30,915.085 | 40,011.439 | 2,676,382.258 | 200,959,819.715 |
1/7/21 | 33,157.667 | 39,518.308 | 33,157.667 | 38,910.087 | 2,861,765.437 | 195,449,296.578 |
1/6/21 | 34,177.696 | 35,625.431 | 24,398.921 | 33,191.426 | 540.3 | 166,925,972.725 |
1/5/21 | 31,970.507 | 34,442.553 | 29,628.675 | 34,176.204 | 21,862.769 | 171,929,185.005 |
1/4/21 | 30,262.951 | 34,321.74 | 28,659.472 | 31,922.803 | 91,389.803 | 160,592,047.473 |
1/3/21 | 28,888.189 | 33,338.332 | 21,041.34 | 30,343.545 | 9.108 | 152,643,885.866 |
1/2/21 | 28,299.159 | 31,380.041 | 27,505.466 | 28,877.686 | 11.803 | 145,272,473.726 |
1/1/21 | 29,206.414 | 29,699.634 | 28,050.713 | 28,294.329 | 7.585 | 142,354,406.082 |
12/31/20 | 29,063.876 | 29,378.562 | 26,729.967 | 29,211.099 | 33,183.056 | 146,967,414.305 |
12/30/20 | 27,594.373 | 29,141.211 | 27,034.737 | 29,065.748 | 37,741.335 | 146,235,595.318 |
12/29/20 | 27,057.192 | 27,574.408 | 25,603.076 | 27,574.408 | 107,474.309 | 138,735,036.175 |
12/28/20 | 26,382.58 | 27,454.786 | 26,223.698 | 27,043.757 | 23,039.516 | 136,058,736.9 |
12/27/20 | 26,528.513 | 28,298.566 | 25,920.222 | 26,368.956 | 49,002.336 | 131,811,039.4 |
12/26/20 | 19,326.781 | 26,764.198 | 19,215.489 | 26,517.032 | 14,774.073 | 132,551,874.668 |
12/25/20 | 20,247.081 | 20,271.279 | 18,458.547 | 19,332.55 | 40.021 | 96,638,323.822 |
12/24/20 | 22,942.251 | 23,980.752 | 20,083.648 | 20,245.174 | 0.203 | 101,217,012.98 |
12/23/20 | 23,799.774 | 24,140.166 | 22,389.433 | 22,953.744 | 10,975.654 | 114,758,740.279 |
12/22/20 | 22,012.802 | 23,789.308 | 18,302.81 | 23,789.308 | 29,971.701 | 118,934,893.656 |
12/21/20 | 23,408.09 | 24,261 | 21,757.463 | 22,036.161 | 0 | 110,172,359.852 |
12/20/20 | 20,032.422 | 24,315.616 | 19,427.007 | 23,410.106 | 0 | 117,029,761.469 |
12/19/20 | 22,976.02 | 23,969.632 | 19,861.975 | 20,026.749 | 57.072 | 100,115,888.137 |
12/18/20 | 22,837.97 | 23,584.488 | 22,467.371 | 22,966.939 | 28,112.605 | 114,806,821.19 |
12/17/20 | 18,239.102 | 23,635.056 | 18,237.179 | 22,841.314 | 29,912.879 | 114,177,558.072 |
12/16/20 | 19,419.71 | 21,408.883 | 18,160.788 | 18,236.935 | 18.252 | 91,161,094.562 |
12/15/20 | 19,418.773 | 19,591.681 | 18,966.733 | 19,419.599 | 7,790.455 | 97,068,067.717 |
12/14/20 | 19,184.724 | 19,423.87 | 18,930.937 | 19,422.695 | 22,210.211 | 97,081,429.121 |
12/13/20 | 14,500.945 | 19,412.286 | 14,003.537 | 19,179.252 | 2,319.231 | 95,864,571.593 |
12/12/20 | 17,890.504 | 18,393.771 | 9,572.717 | 14,500.952 | 249.441 | 72,480,509.462 |
12/11/20 | 18,312.003 | 18,341.377 | 15,148.822 | 17,890.258 | 4,208.483 | 89,421,297.811 |
12/10/20 | 18,491.223 | 18,638.761 | 17,997.271 | 18,314.079 | 7,244.811 | 91,540,104.071 |
12/9/20 | 18,413.911 | 18,618.318 | 17,740.122 | 18,485.449 | 14,953.866 | 92,402,114.142 |
12/8/20 | 18,162.641 | 19,287.361 | 18,050.06 | 18,409.219 | 2,805.658 | 92,020,438.266 |
12/7/20 | 19,438.832 | 19,565.241 | 17,611.357 | 18,163.998 | 2,162.438 | 90,795,017.265 |
12/6/20 | 19,127.129 | 19,449.147 | 18,939.998 | 19,434.455 | 4,873.792 | 97,145,586.031 |
12/5/20 | 18,748.28 | 19,383.504 | 18,545.318 | 19,122.817 | 2,184.049 | 95,587,772.067 |
12/4/20 | 19,507.51 | 19,651.446 | 18,493.166 | 18,750.634 | 5,645.599 | 93,731,534.855 |
12/3/20 | 19,241.429 | 19,686.848 | 18,844.445 | 19,507.093 | 7,242.961 | 97,522,512.904 |
12/2/20 | 18,925.208 | 19,448.413 | 18,409.433 | 19,238.637 | 4,715.702 | 96,188,535.32 |
12/1/20 | 19,692.862 | 19,920.068 | 18,454.805 | 18,934.171 | 16,692.765 | 94,665,713.438 |