Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 20,088.993 | 20,188.378 | 18,645.683 | 19,782.946 | 354,452.14 | 770,951,046.3 |
6/29/22 | 20,257.657 | 20,374.501 | 19,901.933 | 20,088.231 | 235,330.95 | 782,848,172.02 |
6/28/22 | 20,705.414 | 21,159.643 | 20,246.327 | 20,257.556 | 242,634.28 | 789,446,827.04 |
6/27/22 | 21,029.24 | 21,501.005 | 20,568.703 | 20,706.269 | 259,592.62 | 806,933,408.77 |
6/26/22 | 21,459.974 | 21,782.884 | 20,995.387 | 21,028.419 | 187,498.89 | 819,487,744.64 |
6/25/22 | 21,192.006 | 21,490.169 | 20,964.886 | 21,460.916 | 152,445.79 | 836,342,359.92 |
6/24/22 | 21,077.645 | 21,434.79 | 20,731.344 | 21,192.027 | 354,542.07 | 825,863,624.37 |
6/23/22 | 20,017.468 | 21,131.918 | 19,949.024 | 21,078.239 | 344,231.1 | 821,429,261.3 |
6/22/22 | 20,637.948 | 20,984.093 | 19,813.952 | 20,017.536 | 596,805.21 | 780,093,122.52 |
6/21/22 | 20,635.278 | 21,623.912 | 20,182.819 | 20,637.835 | 948,541.81 | 804,266,511.65 |
6/20/22 | 20,516.972 | 20,927.628 | 19,679.715 | 20,635.113 | 1,366,530.17 | 804,160,407.94 |
6/19/22 | 18,994.527 | 20,684.328 | 17,988.053 | 20,517.416 | 2,265,252.05 | 799,573,702.62 |
6/18/22 | 20,478.549 | 20,694.15 | 17,593.944 | 18,994.83 | 2,264,553.66 | 740,237,788.22 |
6/17/22 | 20,341 | 21,287.678 | 20,288.543 | 20,478.997 | 860,480.3 | 798,076,508.45 |
6/16/22 | 22,520.01 | 22,873.298 | 20,267.498 | 20,340.219 | 1,319,915.01 | 792,668,259.63 |
6/15/22 | 22,197.413 | 22,671.739 | 20,082.016 | 22,519.872 | 2,184,164.04 | 877,610,399.3 |
6/14/22 | 22,440.409 | 23,022.254 | 20,838.298 | 22,198.214 | 3,357,577.99 | 865,075,221.66 |
6/13/22 | 26,744.771 | 26,793.229 | 22,036.385 | 22,440.105 | 3,353,273.74 | 874,501,827.09 |
6/12/22 | 28,330.974 | 28,448.02 | 26,707.444 | 26,748.012 | 921,100.82 | 1,042,383,066.89 |
6/11/22 | 29,109.741 | 29,340.913 | 28,179.867 | 28,329.11 | 623,710.72 | 1,103,999,244.19 |
6/10/22 | 30,075.623 | 30,369.838 | 28,940.368 | 29,109.382 | 654,293.49 | 1,134,406,811.96 |
6/9/22 | 30,258.149 | 30,578.471 | 30,000.884 | 30,072.733 | 256,433.79 | 1,171,949,055.71 |
6/8/22 | 31,237.374 | 31,237.374 | 29,903.215 | 30,257.858 | 665,910.74 | 1,179,163,488.03 |
6/7/22 | 31,398.424 | 31,458.984 | 29,290.195 | 31,237.268 | 1,051,256.19 | 1,217,331,577.1 |
6/6/22 | 29,857.933 | 31,636.029 | 29,852.993 | 31,398.679 | 391,125.33 | 1,223,621,825.06 |
6/5/22 | 29,850.208 | 30,089.368 | 29,580.749 | 29,857.79 | 162,951.05 | 1,163,572,647.41 |
6/4/22 | 29,711.333 | 29,863.831 | 29,499.159 | 29,849.934 | 124,460.42 | 1,163,266,481.35 |
6/3/22 | 30,505.906 | 30,582.73 | 29,362.503 | 29,711.093 | 599,197.25 | 1,157,855,794.69 |
6/2/22 | 29,844.056 | 30,583.243 | 29,621.042 | 30,506.558 | 764,508.31 | 1,188,855,451.78 |
6/1/22 | 31,796.215 | 31,919.221 | 29,398.441 | 29,845.89 | 621,092.01 | 1,163,108,894.29 |
5/31/22 | 31,765.299 | 32,321.69 | 31,291.012 | 31,797.688 | 458,129.37 | 1,239,171,417.88 |
5/30/22 | 29,465.212 | 32,028.466 | 29,225.864 | 31,765.134 | 158,425.72 | 1,237,902,757.25 |
5/29/22 | 29,009.55 | 29,479.891 | 28,854.91 | 29,465.312 | 158,404.05 | 1,148,277,584.35 |
5/28/22 | 28,588.882 | 28,838.231 | 28,583.92 | 28,838.231 | 581,271.21 | 1,123,839,932.53 |
5/27/22 | 29,314.113 | 29,324.848 | 28,147.355 | 28,590.517 | 621,579.1 | 1,114,186,379.88 |
5/26/22 | 29,591.762 | 29,778.783 | 28,249.453 | 29,316.91 | 761,085.52 | 1,142,494,264.69 |
5/25/22 | 29,692.527 | 30,185.748 | 29,124.449 | 29,591.88 | 898,016.24 | 1,153,210,003.86 |
5/24/22 | 29,036.582 | 29,769.217 | 28,745.88 | 29,693.545 | 595,560.8 | 1,157,171,922.88 |
5/23/22 | 30,373.639 | 30,580.708 | 28,933.912 | 29,037.705 | 665,888.56 | 1,131,613,538.15 |
5/22/22 | 29,329.569 | 30,489.627 | 29,134.229 | 30,373.773 | 289,231.36 | 1,183,680,740.25 |
5/21/22 | 29,274.302 | 29,539.597 | 29,001.474 | 29,329.704 | 284,513.18 | 1,142,992,875.22 |
5/20/22 | 30,297.477 | 30,650.711 | 28,799.558 | 29,272.202 | 675,804.96 | 1,140,752,001.3 |
5/19/22 | 28,747.437 | 30,424.821 | 28,693.974 | 30,298.083 | 725,485.95 | 1,180,731,065.32 |
5/18/22 | 30,436.516 | 30,667.693 | 28,744.391 | 28,748.044 | 725,241.37 | 1,120,325,295.69 |
5/17/22 | 29,880.35 | 30,656.223 | 29,570.946 | 30,436.696 | 837,328.66 | 1,186,132,890.43 |
5/16/22 | 31,241.191 | 31,241.612 | 29,216.52 | 29,880.458 | 1,201,395.57 | 1,164,456,016.63 |
5/15/22 | 30,074.561 | 31,334.641 | 29,531.664 | 31,240.54 | 862,730.52 | 1,217,459,074.81 |
5/14/22 | 29,251.82 | 30,216.99 | 28,666.769 | 30,074.525 | 1,091,284.99 | 1,172,018,902.77 |
5/13/22 | 28,835.568 | 30,882.962 | 28,774.527 | 29,251.638 | 2,220,425.59 | 1,139,950,611.14 |
5/12/22 | 28,883.431 | 30,029.38 | 25,053.738 | 28,838.578 | 8,372,384.25 | 1,123,853,450.9 |
5/11/22 | 30,943.011 | 32,011.051 | 28,084.896 | 28,882.988 | 3,742,221.89 | 1,125,584,114.78 |
5/10/22 | 30,279.426 | 32,538.064 | 29,850.566 | 30,943.219 | 3,736,524.52 | 1,205,872,335.48 |
5/9/22 | 34,038.943 | 34,217.028 | 30,244.474 | 30,279.078 | 3,707,914.17 | 1,179,990,451.29 |
5/8/22 | 35,578.028 | 35,799.939 | 33,905.022 | 34,037.878 | 394,940.1 | 1,326,472,698.87 |
5/7/22 | 35,994.199 | 36,107.769 | 34,918.893 | 35,578.139 | 394,922.25 | 1,386,497,429.3 |
5/6/22 | 36,476.724 | 36,588.242 | 35,386.903 | 35,994.59 | 2,520,036.76 | 1,402,726,710.39 |
5/5/22 | 39,743.397 | 39,745.364 | 35,683.314 | 36,476.736 | 2,519,875.77 | 1,421,516,185.05 |
5/4/22 | 37,748.133 | 39,888.393 | 37,747.297 | 39,743.493 | 1,673,180.78 | 1,548,823,322.84 |
5/3/22 | 38,511.274 | 38,936.541 | 37,592.74 | 37,749.424 | 645,943.75 | 1,471,113,453.19 |
5/2/22 | 38,491.361 | 39,045.658 | 38,148.499 | 38,511.479 | 1,301,596.63 | 1,500,811,107.71 |
5/1/22 | 37,722.011 | 38,639.21 | 37,552.297 | 38,491.922 | 633,957.69 | 1,500,048,959.66 |
4/30/22 | 38,551.768 | 38,871.796 | 37,701.209 | 37,721.699 | 634,026.96 | 1,470,032,990.33 |
4/29/22 | 39,777.434 | 40,019.654 | 38,270.45 | 38,552.618 | 1,284,523 | 1,502,414,319.49 |
4/28/22 | 39,167.205 | 40,233.61 | 38,845.095 | 39,777.367 | 2,119,571.61 | 1,550,143,373.07 |
4/27/22 | 38,055.298 | 39,342.221 | 38,009.084 | 39,167.136 | 1,705,247.19 | 1,526,362,388.6 |
4/26/22 | 40,430.624 | 40,693.683 | 37,840.604 | 38,055.68 | 2,237,215.28 | 1,483,048,407.51 |
4/25/22 | 39,572.225 | 40,462.361 | 38,356.311 | 40,431.246 | 2,437,083.52 | 1,612,563,148.26 |
4/24/22 | 39,470.922 | 40,058.118 | 39,231.333 | 39,572.072 | 970,379.08 | 1,578,295,789.43 |
4/23/22 | 39,689.102 | 39,949.421 | 39,314.946 | 39,472.303 | 442,953.87 | 1,574,316,570.32 |
4/22/22 | 40,425.106 | 40,770.133 | 39,324.423 | 39,689.6 | 1,675,064.18 | 1,582,983,261.28 |
4/21/22 | 41,437.981 | 42,842.213 | 39,941.936 | 40,425.876 | 1,675,075.15 | 1,612,348,966.8 |
4/20/22 | 41,060.117 | 42,144.792 | 40,933.312 | 41,436.842 | 896,781.44 | 1,652,670,430.76 |
4/19/22 | 40,842.603 | 41,626.172 | 40,647.396 | 41,059.8 | 746,755.7 | 1,637,632,458.28 |
4/18/22 | 39,696.608 | 40,969.359 | 38,679.481 | 40,842.849 | 1,786,023.82 | 1,628,979,536.21 |
4/17/22 | 40,507.997 | 40,589.326 | 39,691.114 | 39,697.017 | 307,525.14 | 1,583,279,093.79 |
4/16/22 | 40,485.88 | 40,625.957 | 40,096.119 | 40,508.568 | 180,749.16 | 1,615,647,072.99 |
4/15/22 | 39,885.275 | 40,673.299 | 39,820.15 | 40,485.87 | 621,265.58 | 1,614,741,747.33 |
4/14/22 | 41,099.749 | 41,537.003 | 39,660.13 | 39,885.593 | 621,259.09 | 1,590,800,252.16 |
4/13/22 | 40,113.831 | 41,424.574 | 39,723.336 | 41,100.143 | 555,337.18 | 1,639,241,484.94 |
4/12/22 | 39,511.153 | 40,642.145 | 39,397.878 | 40,113.831 | 1,029,095.28 | 1,599,903,327.45 |
4/11/22 | 42,300.524 | 42,352.233 | 39,418.153 | 39,511.153 | 2,618,944.86 | 1,575,866,078.12 |
4/10/22 | 42,685.148 | 43,280.362 | 42,050.149 | 42,301.331 | 404,034.78 | 1,687,149,767.57 |
4/9/22 | 42,248.092 | 42,685.152 | 42,216.352 | 42,685.148 | 318,102.98 | 1,702,457,969.02 |
4/8/22 | 43,582.02 | 43,903.761 | 42,234.867 | 42,248.092 | 1,445,430.76 | 1,685,026,369.62 |
4/7/22 | 43,270.461 | 43,796.358 | 42,882.079 | 43,581.995 | 1,032,454.35 | 1,738,227,870.8 |
4/6/22 | 45,529.339 | 45,529.339 | 43,269.377 | 43,270.622 | 2,110,735.93 | 1,725,809,051.95 |
4/5/22 | 46,698.594 | 47,067.741 | 45,527.066 | 45,530.736 | 1,166,591.11 | 1,815,951,603.31 |
4/4/22 | 46,442.067 | 46,763.847 | 45,247.065 | 46,697.805 | 1,228,472.6 | 1,862,499,084.28 |
4/3/22 | 45,933.039 | 47,299.556 | 45,693.196 | 46,443.231 | 1,070,251.4 | 1,852,345,648.34 |
4/2/22 | 46,274.39 | 47,061.614 | 45,884.629 | 45,933.73 | 1,250,303.52 | 1,832,024,669.67 |