Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/6/21 | 48,836.073 | 49,165.887 | 47,134.016 | 48,908.139 | 332,715,056.42 | 235,256,295.14 |
3/5/21 | 48,485.619 | 49,311.818 | 45,909.669 | 48,835.365 | 346,024,954.03 | 234,906,243.6 |
3/4/21 | 50,800.833 | 51,757.994 | 47,648.093 | 48,485.284 | 376,846,742.55 | 233,222,295.95 |
3/3/21 | 48,361.223 | 52,307.131 | 48,219.238 | 50,777.437 | 391,287,180.07 | 244,247,931.09 |
3/2/21 | 49,452.051 | 50,204.786 | 47,292.153 | 47,671.108 | 29,040,630.13 | 229,305,971.74 |
3/1/21 | 44,986.584 | 49,470.898 | 44,986.584 | 49,453.602 | 360,800,165.89 | 237,880,064.03 |
2/28/21 | 45,700.957 | 46,438.247 | 40,972.761 | 44,989.793 | 336,163,957.71 | 216,408,397.74 |
2/27/21 | 46,109.497 | 47,839.704 | 44,295.205 | 45,702.976 | 444,263,432.55 | 219,838,928.5 |
2/26/21 | 46,084.284 | 48,036.712 | 44,340.878 | 46,107.586 | 472,060,817.31 | 221,785,168.86 |
2/25/21 | 49,460.534 | 51,730.985 | 46,122.861 | 46,122.861 | 28,131,378.21 | 221,858,645.38 |
2/24/21 | 48,098.813 | 51,259.153 | 45,739.151 | 49,459.621 | 393,978,507.84 | 237,909,017.68 |
2/23/21 | 54,223.126 | 54,225.062 | 39,862.938 | 48,647.013 | 230,344.18 | 234,000,237.57 |
2/22/21 | 55,743.427 | 55,767.064 | 47,005.531 | 54,238.293 | 247,355.12 | 260,895,225.03 |
2/21/21 | 52,325.044 | 57,372.854 | 52,090.937 | 55,759.211 | 53,908.27 | 268,211,093.9 |
2/20/21 | 53,730.074 | 57,249.557 | 50,893.637 | 52,387.01 | 40,293.63 | 251,990,247.61 |
2/19/21 | 51,823.919 | 54,223.298 | 49,371.562 | 53,744.134 | 79,824.82 | 258,518,240.1 |
2/18/21 | 52,943.785 | 53,324.193 | 50,859.58 | 51,827.054 | 125,390.28 | 249,296,762.05 |
2/17/21 | 49,401.826 | 53,411.415 | 48,620.372 | 52,957.065 | 221,142.64 | 254,732,306.31 |
2/16/21 | 47,143.757 | 49,444.45 | 46,189.059 | 49,429.299 | 241,405.96 | 237,763,163.58 |
2/15/21 | 48,663.744 | 49,824.537 | 45,764.045 | 47,148.947 | 267,972.91 | 226,794,289.37 |
2/14/21 | 48,053.704 | 49,184.311 | 47,167.077 | 48,654.851 | 216,782.01 | 234,037,939.45 |
2/13/21 | 47,292.559 | 51,647.165 | 43,070.717 | 48,132.001 | 809,275.65 | 231,522,944.63 |
2/12/21 | 47,667.283 | 48,411.691 | 46,521.562 | 47,301.765 | 184,034.45 | 227,529,369.38 |
2/11/21 | 44,915.98 | 48,332.83 | 44,257.15 | 47,649.542 | 179,200.48 | 229,202,237.82 |
2/10/21 | 46,229.939 | 47,756.23 | 43,480.32 | 44,914.997 | 149,402.78 | 216,048,618.79 |
2/9/21 | 45,321.609 | 47,034.482 | 44,912.879 | 46,258.752 | 236,452.72 | 222,512,302.76 |
2/8/21 | 40,164.302 | 45,298.886 | 38,380.997 | 45,298.886 | 381,022.33 | 217,895,189.28 |
2/7/21 | 40,573.654 | 40,955.604 | 36,782.511 | 40,147.205 | 268,317.07 | 193,114,743.27 |
2/6/21 | 37,614.541 | 42,478.449 | 36,780.498 | 40,722.942 | 406,285.62 | 195,884,135.28 |
2/5/21 | 36,139.025 | 38,764.123 | 35,651.65 | 37,581.264 | 205,044.12 | 180,772,140.46 |
2/4/21 | 37,825.91 | 40,007.266 | 35,231.514 | 36,362.033 | 482,510.49 | 174,907,434.86 |
2/3/21 | 35,794.597 | 37,934.022 | 35,617.019 | 37,801.194 | 320,416.59 | 181,830,042.09 |
2/2/21 | 33,993.991 | 35,905.459 | 32,952.913 | 35,804.57 | 274,564.05 | 172,225,947.66 |
2/1/21 | 33,009.955 | 34,707.098 | 32,402.942 | 33,985.998 | 377,180.32 | 163,478,310.26 |
1/31/21 | 34,396.746 | 34,415.231 | 32,399.492 | 33,005.251 | 166,083.89 | 158,760,757.45 |
1/30/21 | 34,536.835 | 35,057.533 | 33,188.216 | 34,388.603 | 117,022.66 | 165,414,911.12 |
1/29/21 | 34,483.345 | 37,827.842 | 32,319.557 | 37,245.627 | 384,991.69 | 179,157,670.69 |
1/28/21 | 30,719.149 | 32,076.176 | 30,321.75 | 31,896.943 | 192,976.449 | 153,429,611.738 |
1/27/21 | 32,776.758 | 32,776.758 | 29,655.817 | 30,673.333 | 179,987.709 | 147,543,841.453 |
1/26/21 | 32,498.741 | 32,985.339 | 31,167.335 | 32,803.637 | 126,983.845 | 157,790,958.616 |
1/25/21 | 31,718.848 | 34,259.629 | 31,640.06 | 32,502.303 | 20,470.402 | 156,341,490.983 |
1/24/21 | 31,270.35 | 32,541.451 | 30,655.099 | 31,728.784 | 1,309.297 | 152,620,738.543 |
1/23/21 | 32,729.204 | 33,007.129 | 30,794.03 | 31,240.466 | 4,873.895 | 150,271,845.537 |
1/22/21 | 30,919.613 | 33,662.425 | 29,053.22 | 32,722.558 | 144,245.109 | 157,400,954.365 |
1/21/21 | 36,620.183 | 36,709.49 | 30,388.397 | 30,968.117 | 95,939.808 | 148,961,802.618 |
1/20/21 | 36,055.688 | 36,696.542 | 33,489.933 | 36,642.806 | 6,465.971 | 176,258,003.588 |
1/19/21 | 37,183.536 | 38,231.246 | 36,086.746 | 36,086.746 | 3,252.065 | 173,583,260.236 |
1/18/21 | 36,250.407 | 37,758.88 | 35,463.784 | 37,196.759 | 904.524 | 178,922,609.415 |
1/17/21 | 36,276.875 | 37,063.58 | 34,375.951 | 36,221.081 | 1,459.396 | 174,229,432.144 |
1/16/21 | 37,258.349 | 37,975.137 | 35,581.778 | 36,357.753 | 763.226 | 174,886,850.911 |
1/15/21 | 39,029.407 | 39,759.691 | 34,679.354 | 37,261.297 | 11,684.69 | 179,233,045.026 |
1/14/21 | 37,154.067 | 39,830.038 | 36,713.621 | 38,989.276 | 0 | 187,544,912.981 |
1/13/21 | 34,184.43 | 37,364.386 | 32,883.968 | 37,115.788 | 2,274.369 | 178,533,124.535 |
1/12/21 | 35,682.091 | 36,513.886 | 32,705.666 | 34,146.341 | 2,588.531 | 164,249,586.938 |
1/11/21 | 38,127.152 | 38,127.152 | 27,940.233 | 35,631.409 | 0 | 171,393,011.877 |
1/10/21 | 40,178.704 | 42,048.502 | 35,804.384 | 38,143.226 | 5,330,218.359 | 183,475,269.628 |
1/9/21 | 41,232.382 | 41,862.983 | 39,791.149 | 40,186.602 | 2,126,517.122 | 193,304,249.507 |
1/8/21 | 39,156.345 | 41,929.387 | 34,823.54 | 41,258.431 | 2,420,351.566 | 198,459,924.852 |
1/7/21 | 36,061.152 | 40,337.27 | 35,058.348 | 39,128.388 | 3,049,973.428 | 188,214,064.844 |
1/6/21 | 34,474.421 | 36,566.519 | 33,383.583 | 36,130.349 | 4,269,534.397 | 173,792,997.903 |
1/5/21 | 31,913.654 | 35,261.143 | 30,357.921 | 34,464.79 | 4,093,923.321 | 165,781,381.319 |
1/4/21 | 32,306.934 | 36,327.413 | 28,739.445 | 31,888.073 | 2,845,089.499 | 153,386,945.974 |
1/3/21 | 31,734.334 | 36,081.629 | 31,621.374 | 32,613.331 | 2,427,447.692 | 156,875,555.844 |
1/2/21 | 29,062.107 | 32,303.466 | 28,820.327 | 31,733.792 | 10,858.422 | 152,644,826.799 |
1/1/21 | 27,979.562 | 29,130.978 | 27,789.24 | 29,061.451 | 2,299.264 | 139,790,422.697 |
12/31/20 | 27,837.104 | 28,243.759 | 27,240.463 | 27,990.562 | 1,487.616 | 134,639,266.434 |
12/30/20 | 26,827.252 | 27,991.358 | 26,816.79 | 27,814.186 | 2,525.83 | 133,790,867.298 |
12/29/20 | 26,663.634 | 26,827.605 | 25,738.7 | 26,827.605 | 0 | 129,045,249.799 |
12/28/20 | 27,463.596 | 29,691.003 | 26,204.458 | 26,679.497 | 215.447 | 128,332,823.932 |
12/27/20 | 25,630.349 | 28,616.626 | 25,630.349 | 27,472.224 | 467,436.405 | 132,145,973.575 |
12/26/20 | 24,690.997 | 26,627.774 | 24,531.631 | 25,645.366 | 1,215.089 | 123,358,483.792 |
12/25/20 | 24,369.732 | 25,224.584 | 24,005.961 | 24,696.558 | 0 | 118,794,556.82 |
12/24/20 | 23,266.427 | 24,457.709 | 22,747.583 | 24,361.389 | 1,041.262 | 117,182,341.668 |
12/23/20 | 24,020.722 | 24,236.552 | 22,655.893 | 23,298.592 | 2,418.424 | 112,070,106.947 |
12/22/20 | 22,689.992 | 23,998.487 | 22,451.969 | 23,979.469 | 1,312.582 | 115,345,241.641 |
12/21/20 | 23,126.801 | 23,742.461 | 21,723.294 | 22,692.78 | 1,486.394 | 109,156,050.679 |
12/20/20 | 23,523.084 | 23,928.432 | 22,776.653 | 23,107.153 | 0 | 111,149,257.024 |
12/19/20 | 23,151.23 | 24,139.529 | 22,832.042 | 23,512.618 | 1,576.435 | 113,099,610.122 |
12/18/20 | 22,148.397 | 23,166.269 | 21,789.173 | 23,166.269 | 1,584.771 | 111,433,611.655 |
12/17/20 | 21,129.394 | 23,212.987 | 21,080.201 | 22,154.626 | 153,243.635 | 106,567,443.602 |
12/16/20 | 19,390.227 | 21,146.439 | 19,149.509 | 21,134.054 | 973,520.908 | 101,658,322.352 |
12/15/20 | 19,222.525 | 19,506.728 | 19,011.061 | 19,391.028 | 958,640.556 | 93,274,075.863 |
12/14/20 | 19,108.495 | 19,305.246 | 18,982.385 | 19,228.462 | 0 | 92,492,105.017 |
12/13/20 | 18,888.446 | 19,357.912 | 18,840.853 | 19,098.105 | 723.86 | 91,865,065.488 |
12/12/20 | 18,517.457 | 19,005.849 | 18,493.688 | 18,895.045 | 1,642.776 | 90,888,312.453 |
12/11/20 | 18,655.653 | 18,682.371 | 18,015.568 | 18,516.907 | 270.917 | 89,069,409.505 |
12/10/20 | 18,937.614 | 18,952.825 | 18,353.767 | 18,663.653 | 20.52 | 89,775,281.482 |
12/9/20 | 18,526.716 | 19,116.649 | 18,171.426 | 18,944.741 | 1,706.924 | 91,127,359.107 |
12/8/20 | 19,073.923 | 19,169.905 | 18,302.69 | 18,515.507 | 1,224.824 | 89,062,675.091 |
12/7/20 | 19,457.004 | 19,493.348 | 18,833.704 | 19,083.586 | 11.149 | 91,795,227.285 |