Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/23 | 27,994.068 | 28,037.926 | 26,606.689 | 27,139.889 | 18,188,895,177.73 | 524,615,890,807.42 |
3/26/23 | 27,495.524 | 28,178.144 | 27,445.046 | 27,994.33 | 13,878,363,191.96 | 541,106,062,437.58 |
3/25/23 | 27,487.338 | 27,791.826 | 27,196.234 | 27,494.707 | 13,383,005,987.37 | 531,424,045,822.58 |
3/24/23 | 28,324.112 | 28,388.438 | 27,039.265 | 27,493.285 | 25,980,310,960.02 | 531,370,969,956.36 |
3/23/23 | 27,301.957 | 28,729.843 | 27,183.364 | 28,333.973 | 24,220,433,689.12 | 547,590,658,474.12 |
3/22/23 | 28,158.72 | 28,803.336 | 26,759.996 | 27,307.437 | 33,382,021,889.86 | 527,720,639,354.35 |
3/21/23 | 27,768.392 | 28,439.562 | 27,439.647 | 28,175.817 | 36,102,192,830.48 | 544,473,344,614.66 |
3/20/23 | 28,041.602 | 28,527.724 | 27,242.881 | 27,767.236 | 44,774,027,663.55 | 536,553,055,078.31 |
3/19/23 | 26,969.504 | 28,440.561 | 26,907.716 | 28,038.675 | 37,769,448,858.69 | 541,771,324,421.11 |
3/18/23 | 27,448.117 | 27,725.953 | 26,636.261 | 26,965.88 | 35,723,036,817.12 | 521,018,360,376.26 |
3/17/23 | 25,055.123 | 27,787.812 | 24,955.169 | 27,423.931 | 50,730,261,335.05 | 529,839,581,714.46 |
3/16/23 | 24,373.457 | 25,190.327 | 24,225.111 | 25,052.79 | 33,866,061,746.62 | 484,005,642,386.83 |
3/15/23 | 24,770.926 | 25,240.616 | 23,964.91 | 24,375.961 | 43,655,701,450.2 | 470,908,667,056.64 |
3/14/23 | 24,201.766 | 26,514.717 | 24,081.183 | 24,746.075 | 54,622,230,163.97 | 478,037,073,214.71 |
3/13/23 | 22,156.407 | 24,550.837 | 21,918.2 | 24,197.533 | 49,466,362,688.47 | 467,417,380,966.85 |
3/12/23 | 20,628.029 | 22,185.031 | 20,448.806 | 22,163.95 | 29,279,035,521.01 | 428,114,557,464.91 |
3/11/23 | 20,187.877 | 20,792.526 | 20,068.66 | 20,632.41 | 30,180,288,175.61 | 398,509,689,462.45 |
3/10/23 | 20,367.002 | 20,370.595 | 19,628.254 | 20,187.244 | 39,578,257,695.31 | 389,890,609,883.9 |
3/9/23 | 21,720.079 | 21,802.717 | 20,210.307 | 20,363.021 | 30,364,664,170.83 | 393,268,847,887.5 |
3/8/23 | 22,216.442 | 22,268.896 | 21,708.051 | 21,718.08 | 22,536,575,684.49 | 419,421,447,158.25 |
3/7/23 | 22,428.322 | 22,527.419 | 22,011.262 | 22,219.769 | 22,765,452,203.97 | 429,090,671,120 |
3/6/23 | 22,436.817 | 22,584.294 | 22,331.315 | 22,429.758 | 17,353,192,895.19 | 433,122,543,176.49 |
3/5/23 | 22,354.144 | 22,613.685 | 22,307.143 | 22,435.514 | 13,317,001,732.58 | 433,216,160,786.45 |
3/4/23 | 22,362.923 | 22,405.177 | 22,198.981 | 22,353.35 | 11,166,012,913.03 | 431,607,268,094.04 |
3/3/23 | 23,476.634 | 23,479.348 | 22,213.238 | 22,362.679 | 26,062,404,610.39 | 431,765,463,285.53 |
3/2/23 | 23,647.019 | 23,739.138 | 23,245.021 | 23,475.467 | 20,386,398,516.25 | 453,226,586,695.74 |
3/1/23 | 23,150.93 | 23,880.632 | 23,088.627 | 23,646.55 | 24,662,841,199.56 | 456,508,161,672.8 |
2/28/23 | 23,521.839 | 23,585.384 | 23,077.65 | 23,147.353 | 20,535,363,433.98 | 446,846,764,116.35 |
2/27/23 | 23,561.451 | 23,857.891 | 23,205.879 | 23,522.872 | 22,660,763,494.22 | 454,075,216,419.73 |
2/26/23 | 23,174.151 | 23,654.367 | 23,084.222 | 23,561.213 | 16,644,534,841.91 | 454,795,165,822.83 |
2/25/23 | 23,200.126 | 23,210.211 | 22,861.559 | 23,175.376 | 16,100,721,565.07 | 447,323,985,682.72 |
2/24/23 | 23,946.008 | 24,103.704 | 23,007.071 | 23,198.127 | 26,811,744,927.57 | 447,747,058,643.64 |
2/23/23 | 24,190.719 | 24,572.089 | 23,693.919 | 23,947.493 | 30,476,264,066 | 462,189,287,816.46 |
2/22/23 | 24,437.418 | 24,472.34 | 23,644.318 | 24,188.843 | 30,199,996,780.9 | 466,821,375,594.42 |
2/21/23 | 24,833.049 | 25,126.852 | 24,200.364 | 24,436.354 | 31,252,098,713.68 | 471,577,656,114.25 |
2/20/23 | 24,336.623 | 25,020.46 | 23,927.909 | 24,829.148 | 28,987,376,572.9 | 479,132,405,758.14 |
2/19/23 | 24,640.027 | 25,093.055 | 24,327.642 | 24,327.642 | 25,555,105,669.92 | 469,431,477,134.26 |
2/18/23 | 24,565.296 | 24,798.836 | 24,468.374 | 24,641.277 | 19,625,427,157.74 | 475,459,130,854.86 |
2/17/23 | 23,621.282 | 24,924.04 | 23,460.756 | 24,565.602 | 41,358,451,254.72 | 473,972,409,615.04 |
2/16/23 | 24,307.35 | 25,134.117 | 23,602.523 | 23,623.474 | 39,316,664,596.38 | 455,770,787,833.36 |
2/15/23 | 22,220.585 | 24,307.841 | 22,082.769 | 24,307.841 | 32,483,312,909.3 | 468,947,166,603.22 |
2/14/23 | 21,801.823 | 22,293.14 | 21,632.394 | 22,220.804 | 26,792,596,580.6 | 428,662,088,256.18 |
2/13/23 | 21,786.999 | 21,898.414 | 21,460.089 | 21,808.102 | 23,918,742,607.37 | 420,678,828,415.31 |
2/12/23 | 21,870.903 | 22,060.995 | 21,682.829 | 21,788.204 | 17,821,046,405.57 | 420,274,300,806.28 |
2/11/23 | 21,651.842 | 21,891.411 | 21,618.45 | 21,870.874 | 16,356,226,232 | 421,847,190,488.29 |
2/10/23 | 21,819.006 | 21,941.186 | 21,539.393 | 21,651.184 | 27,078,406,593.87 | 417,588,395,181.59 |
2/9/23 | 22,946.566 | 22,996.438 | 21,773.975 | 21,819.04 | 32,572,572,185.34 | 420,806,214,870.32 |
2/8/23 | 23,263.415 | 23,367.959 | 22,731.098 | 22,939.399 | 25,371,367,757.61 | 442,391,167,095.22 |
2/7/23 | 22,757.268 | 23,310.975 | 22,756.258 | 23,264.291 | 27,187,964,470.79 | 448,636,152,158.08 |
2/6/23 | 22,954.022 | 23,119.28 | 22,692.026 | 22,760.109 | 23,825,006,541.98 | 438,893,838,655.36 |
2/5/23 | 23,332.248 | 23,423.436 | 22,841.76 | 22,955.666 | 19,564,262,605.21 | 442,642,331,535.6 |
2/4/23 | 23,446.321 | 23,556.949 | 23,291.796 | 23,331.847 | 15,639,298,538.02 | 449,874,457,148.45 |
2/3/23 | 23,469.413 | 23,678.103 | 23,279.956 | 23,449.322 | 27,083,066,007.24 | 452,119,476,083.72 |
2/2/23 | 23,720.824 | 24,167.21 | 23,468.595 | 23,471.87 | 32,066,936,882 | 452,534,728,124.07 |
2/1/23 | 23,137.835 | 23,764.539 | 22,877.751 | 23,723.77 | 26,683,255,504.12 | 457,370,104,397.91 |
1/31/23 | 22,840.796 | 23,225.021 | 22,765.568 | 23,139.284 | 22,837,828,665.18 | 446,082,285,297.19 |
1/30/23 | 23,774.649 | 23,789.347 | 22,657.582 | 22,840.139 | 27,205,595,568.34 | 440,298,767,854.8 |
1/29/23 | 23,031.449 | 23,919.89 | 22,985.07 | 23,774.566 | 27,423,687,259.16 | 458,291,157,032.27 |
1/28/23 | 23,079.964 | 23,165.896 | 22,908.846 | 23,031.09 | 14,712,928,379.05 | 443,936,922,524.46 |
1/27/23 | 23,030.717 | 23,417.721 | 22,654.593 | 23,078.728 | 25,383,335,641.41 | 444,830,940,521.37 |
1/26/23 | 23,108.954 | 23,237.077 | 22,911.373 | 23,032.778 | 26,357,839,322.09 | 443,923,229,458.15 |
1/25/23 | 22,639.267 | 23,722.099 | 22,406.076 | 23,117.86 | 30,685,366,708.98 | 445,539,806,080.32 |
1/24/23 | 22,929.628 | 23,134.012 | 22,549.745 | 22,636.469 | 26,405,069,714.63 | 436,237,993,963.62 |
1/23/23 | 22,721.089 | 23,126.486 | 22,654.304 | 22,934.431 | 26,518,700,511.88 | 441,960,667,796.84 |
1/22/23 | 22,777.987 | 23,056.73 | 22,387.9 | 22,720.416 | 24,746,386,230.08 | 437,814,457,018.41 |
1/21/23 | 22,677.427 | 23,282.348 | 22,511.833 | 22,777.626 | 32,442,278,429.47 | 438,896,650,641.24 |
1/20/23 | 21,085.372 | 22,692.358 | 20,919.126 | 22,676.552 | 28,799,154,319 | 436,928,964,721.29 |
1/19/23 | 20,686.746 | 21,163.012 | 20,685.381 | 21,086.793 | 21,152,848,260.91 | 406,279,900,295.03 |
1/18/23 | 21,161.051 | 21,564.502 | 20,541.545 | 20,688.781 | 30,005,625,417.91 | 398,593,008,037.23 |
1/17/23 | 21,175.833 | 21,438.659 | 20,978.534 | 21,161.519 | 24,999,983,362.13 | 407,681,958,151.49 |
1/16/23 | 20,882.224 | 21,360.874 | 20,715.746 | 21,169.633 | 26,792,494,049.72 | 407,818,156,777.17 |
1/15/23 | 20,977.484 | 20,993.749 | 20,606.987 | 20,880.799 | 19,298,407,543.31 | 402,234,665,331.34 |
1/14/23 | 19,910.537 | 21,075.142 | 19,907.828 | 20,976.3 | 38,967,784,639.05 | 404,052,157,141.45 |
1/13/23 | 18,868.906 | 19,964.323 | 18,753.164 | 19,909.575 | 29,225,029,693.63 | 383,483,154,873.96 |
1/12/23 | 18,117.594 | 19,030.088 | 17,995.204 | 18,869.588 | 34,971,338,710.34 | 363,433,455,081.14 |
1/11/23 | 17,446.36 | 17,934.897 | 17,337.995 | 17,934.897 | 18,372,283,781.98 | 345,414,665,939.1 |
1/10/23 | 17,192.95 | 17,484.721 | 17,162.991 | 17,446.293 | 15,808,338,948.79 | 335,987,993,694.35 |
1/9/23 | 17,093.992 | 17,389.958 | 17,093.992 | 17,196.554 | 18,624,736,865.86 | 331,160,060,320.4 |
1/8/23 | 16,954.146 | 17,091.144 | 16,924.05 | 17,091.144 | 9,768,827,914.24 | 329,114,546,384.43 |
1/7/23 | 16,952.117 | 16,975.017 | 16,914.192 | 16,955.077 | 7,714,767,174.32 | 326,478,273,136.7 |
1/6/23 | 16,836.473 | 16,991.994 | 16,716.422 | 16,951.97 | 14,413,662,912.72 | 326,401,273,258.71 |
1/5/23 | 16,863.472 | 16,884.022 | 16,790.283 | 16,836.737 | 13,692,758,566.46 | 324,163,886,549.58 |
1/4/23 | 16,680.205 | 16,964.585 | 16,667.764 | 16,863.238 | 18,421,743,322.29 | 324,658,229,824.73 |
1/3/23 | 16,688.847 | 16,760.447 | 16,622.37 | 16,679.857 | 13,903,079,206.51 | 321,111,951,654.75 |
1/2/23 | 16,625.51 | 16,759.344 | 16,572.229 | 16,688.471 | 12,097,775,226.69 | 321,262,452,550.73 |
1/1/23 | 16,547.914 | 16,630.439 | 16,521.233 | 16,625.081 | 9,244,361,699.89 | 320,025,834,692.4 |
12/31/22 | 16,603.675 | 16,628.987 | 16,517.519 | 16,547.495 | 11,239,186,456.23 | 318,516,317,872.25 |
12/30/22 | 16,641.33 | 16,643.427 | 16,408.475 | 16,602.585 | 15,929,162,909.56 | 319,559,502,979.58 |
12/29/22 | 16,552.322 | 16,651.757 | 16,508.683 | 16,642.343 | 14,472,237,478.79 | 320,309,344,585.85 |
12/28/22 | 16,716.4 | 16,768.17 | 16,497.557 | 16,552.572 | 17,005,713,920.05 | 318,567,071,312.32 |