Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 69,310.167 | 71,240.628 | 68,997.414 | 70,778.856 | 193,890,125.48 | 11,000,217,340.71 |
3/27/24 | 70,023.394 | 71,374.424 | 68,551.732 | 69,310.795 | 333,850,362.69 | 10,771,958,514.55 |
3/26/24 | 69,898.558 | 71,184.557 | 69,508.857 | 70,023.394 | 323,119,052.29 | 10,897,370,675.72 |
3/25/24 | 67,201.7 | 70,831.277 | 66,553.282 | 69,898.558 | 401,642,015.54 | 10,877,943,191.72 |
3/24/24 | 64,256.866 | 67,317.37 | 63,901.207 | 67,201.7 | 232,638,149.66 | 10,458,245,419.94 |
3/23/24 | 63,494.32 | 65,709.562 | 63,137.016 | 64,256.866 | 191,825,780.09 | 9,999,956,408.16 |
3/22/24 | 65,486.535 | 66,396.727 | 62,579.435 | 63,491.302 | 354,617,956.49 | 9,881,285,499.54 |
3/21/24 | 67,812.905 | 67,965.415 | 64,862.012 | 65,486.535 | 435,664,743.78 | 10,191,323,267.06 |
3/20/24 | 61,906.613 | 67,862.765 | 60,832.577 | 67,811.017 | 688,713,784.65 | 10,553,363,949.6 |
3/19/24 | 67,529.761 | 67,752.548 | 61,698.519 | 61,905.345 | 676,703,706.65 | 9,631,722,425.93 |
3/18/24 | 68,288.534 | 68,555.46 | 66,569.933 | 67,529.761 | 300,089,033.43 | 10,506,598,199.78 |
3/17/24 | 65,346.887 | 68,583.379 | 64,642.539 | 68,289.923 | 303,580,443.43 | 10,624,651,688.49 |
3/16/24 | 69,260.313 | 69,733.947 | 65,164.493 | 65,346.622 | 377,129,133.09 | 10,166,935,212.56 |
3/15/24 | 71,344.365 | 72,003.332 | 65,986.467 | 69,260.436 | 627,985,013.73 | 10,775,864,703.88 |
3/14/24 | 73,027.29 | 73,505.732 | 68,914.556 | 71,341.956 | 490,210,381.27 | 11,111,507,293.51 |
3/13/24 | 71,349.409 | 73,473.398 | 71,329.197 | 73,027.794 | 354,438,324.89 | 11,373,614,014.18 |
3/12/24 | 72,213.206 | 72,443.515 | 69,325.077 | 71,349.409 | 561,166,423.67 | 11,136,696,681.59 |
3/11/24 | 68,989.995 | 72,630.554 | 67,792.94 | 72,213.207 | 649,316,550.97 | 11,271,523,918.87 |
3/10/24 | 68,471.439 | 69,806.586 | 68,436.868 | 68,991.668 | 267,494,255.51 | 10,768,424,213.57 |
3/9/24 | 68,369.592 | 68,661.732 | 68,215.824 | 68,471.388 | 156,203,136.56 | 10,687,484,495.37 |
3/8/24 | 67,170.61 | 69,677.816 | 66,798.499 | 68,370.422 | 516,103,697.72 | 10,671,587,495.47 |
3/7/24 | 66,224.168 | 67,977.897 | 65,868.687 | 67,171.308 | 452,690,552.18 | 10,477,735,198.29 |
3/6/24 | 64,042.054 | 67,526.699 | 63,054.938 | 66,224.566 | 703,491,028.14 | 10,330,098,668.72 |
3/5/24 | 68,094.672 | 68,820.001 | 60,465.383 | 64,045.101 | 1,143,264,858.59 | 9,989,657,511.3 |
3/4/24 | 62,991.757 | 68,098.938 | 62,991.757 | 68,088.039 | 593,452,539.38 | 10,620,774,213.42 |
3/3/24 | 61,979.591 | 63,023.923 | 61,558.862 | 62,989.411 | 201,448,564.22 | 9,825,460,054.89 |
3/2/24 | 62,515.153 | 62,515.153 | 61,797.652 | 61,986.431 | 162,507,075.82 | 9,669,009,418.67 |
3/1/24 | 61,250.208 | 62,810.899 | 60,971.793 | 62,521.039 | 306,901,726.76 | 9,752,400,746.04 |
2/29/24 | 62,333.568 | 63,301.092 | 60,719.544 | 61,305.492 | 697,813,822.13 | 9,562,792,501.86 |
2/28/24 | 56,915.949 | 63,542.323 | 56,770.993 | 62,334.814 | 838,533,658.79 | 9,755,454,675.4 |
2/27/24 | 54,498.77 | 57,197.345 | 54,485.143 | 56,914.776 | 437,956,522.24 | 8,907,213,792.14 |
2/26/24 | 51,852.285 | 54,680.683 | 51,019.202 | 54,497.642 | 341,803,870.1 | 8,556,451,412.47 |
2/25/24 | 51,574.911 | 51,944.831 | 51,450.665 | 51,854.994 | 214,836,848.4 | 8,144,444,073.53 |
2/24/24 | 50,787.974 | 51,603.292 | 50,622.942 | 51,574.214 | 119,477,974.53 | 8,100,344,146.01 |
2/23/24 | 51,323.136 | 51,429.295 | 50,696.244 | 50,787.773 | 151,548,814 | 7,976,824,278.96 |
2/22/24 | 51,776.877 | 51,905.332 | 51,044.851 | 51,328.762 | 262,202,070.18 | 8,061,792,991.15 |
2/21/24 | 52,308.371 | 52,347.215 | 50,754.367 | 51,740.489 | 258,684,294.34 | 8,126,459,660.41 |
2/20/24 | 51,877.258 | 52,789.805 | 51,004.057 | 52,313.273 | 274,979,362.1 | 8,216,422,115.48 |
2/19/24 | 52,123.903 | 52,419.11 | 51,841.732 | 51,875.812 | 257,821,791.56 | 8,147,713,749.37 |
2/18/24 | 51,669.334 | 52,313.574 | 51,319 | 52,118.569 | 233,512,322.71 | 8,184,800,953.16 |
2/17/24 | 52,092.31 | 52,107.631 | 50,768.852 | 51,669.571 | 92,153,756.7 | 8,114,289,376.61 |
2/16/24 | 51,834.318 | 52,316.809 | 51,629.478 | 52,091.048 | 225,637,597.9 | 8,180,478,957.59 |
2/15/24 | 51,761.203 | 52,656.834 | 51,443.3 | 51,837.786 | 293,092,710.5 | 8,140,706,251.27 |
2/14/24 | 49,602.708 | 51,787.604 | 49,370.915 | 51,763.228 | 243,591,857.53 | 8,128,997,432.1 |
2/13/24 | 49,965.092 | 50,145.474 | 48,504.227 | 49,604.067 | 234,556,996.17 | 7,789,918,570.96 |
2/12/24 | 48,084.877 | 50,075.895 | 47,772.552 | 49,962.407 | 245,772,366.74 | 7,846,193,069.33 |
2/11/24 | 47,699.348 | 48,315.304 | 47,619.126 | 48,081.118 | 196,660,649.51 | 7,592,678,463.72 |
2/10/24 | 47,142.908 | 47,919.422 | 46,932.062 | 47,700.992 | 98,748,844.88 | 7,532,651,348.36 |
2/9/24 | 45,235.477 | 47,857.287 | 45,218.49 | 47,142.598 | 264,105,872.6 | 7,444,473,151.35 |
2/8/24 | 44,177.27 | 45,335.56 | 44,177.27 | 45,234.204 | 225,626,295.47 | 7,143,111,095.77 |
2/7/24 | 43,114.168 | 44,188.314 | 42,836.599 | 44,175.155 | 161,895,309.16 | 6,975,872,318.66 |
2/6/24 | 42,547.53 | 43,217.66 | 42,509.997 | 43,114.098 | 141,464,213.82 | 6,808,316,684.13 |
2/5/24 | 42,510.349 | 43,304.858 | 42,310.296 | 42,547.544 | 104,130,351.2 | 6,718,849,920.11 |
2/4/24 | 42,915.61 | 42,968.704 | 42,459.064 | 42,510.568 | 63,664,845.64 | 6,713,010,891.2 |
2/3/24 | 43,049.84 | 43,189.9 | 42,882.289 | 42,915.948 | 48,372,337.26 | 6,777,025,911.78 |
2/2/24 | 42,950.948 | 43,213.229 | 42,671.85 | 43,049.546 | 94,697,059.74 | 6,798,123,006.33 |
2/1/24 | 42,500.187 | 43,015.315 | 41,903.434 | 42,951.148 | 130,017,114.68 | 6,782,584,483.62 |
1/31/24 | 42,901.199 | 43,521.087 | 42,350.093 | 42,502.299 | 153,764,639.83 | 6,711,705,044.96 |
1/30/24 | 43,143.776 | 43,586.744 | 42,862.276 | 42,894.685 | 166,786,539.46 | 6,773,668,232.66 |
1/29/24 | 41,878.226 | 43,146.952 | 41,801.918 | 43,145.434 | 172,340,338.6 | 6,813,264,976.47 |
1/28/24 | 42,015.472 | 42,626.548 | 41,709.493 | 41,876.037 | 109,190,765.53 | 6,615,471,635.02 |
1/27/24 | 41,812.546 | 42,033.009 | 41,457.295 | 42,015.236 | 81,315,161.45 | 6,637,461,924.42 |
1/26/24 | 39,850.804 | 41,992.839 | 39,806.072 | 41,817.853 | 166,669,725.73 | 6,606,279,865.9 |
1/25/24 | 39,990.494 | 40,140.237 | 39,560.38 | 39,844.445 | 116,275,784.53 | 6,314,487,805.53 |
1/24/24 | 39,700.632 | 40,150.569 | 39,545.034 | 39,994.586 | 130,849,284.58 | 6,338,281,954.53 |
1/23/24 | 39,545.817 | 40,053.45 | 38,520.485 | 39,695.304 | 324,601,168.82 | 6,284,907,397.23 |
1/22/24 | 41,543.78 | 41,582.85 | 39,545.4 | 39,545.4 | 242,488,556.93 | 6,261,173,400.16 |
1/21/24 | 41,641.924 | 41,747.562 | 41,531.841 | 41,538.597 | 50,540,088.16 | 6,576,753,649.7 |
1/20/24 | 41,621.454 | 41,722.845 | 41,464.83 | 41,641.631 | 78,059,451.99 | 6,593,066,974.27 |
1/19/24 | 41,232.665 | 41,982.962 | 40,353.805 | 41,621.128 | 185,945,674.49 | 6,589,820,668.1 |
1/18/24 | 42,652.597 | 42,770.368 | 40,751.586 | 41,234.351 | 149,504,540.36 | 6,526,114,577.82 |
1/17/24 | 43,212.649 | 43,215.811 | 42,322.486 | 42,651.822 | 121,116,902.95 | 6,750,456,131.18 |
1/16/24 | 42,561.1 | 43,489.668 | 42,312.149 | 43,214.157 | 176,900,484.42 | 6,839,456,251.54 |
1/15/24 | 41,852.07 | 43,197.757 | 41,828.067 | 42,570.543 | 148,884,582.95 | 6,737,592,202.44 |
1/14/24 | 42,887.975 | 42,967.627 | 41,864.484 | 41,864.484 | 213,066,794.57 | 6,625,845,038.97 |
1/13/24 | 42,836.302 | 43,145.19 | 42,531.572 | 42,887.33 | 217,685,335.75 | 6,787,729,778.92 |
1/12/24 | 46,374.14 | 46,375.447 | 41,981.768 | 42,841.058 | 699,377,269.08 | 6,780,406,333.79 |
1/11/24 | 46,634.929 | 48,799.368 | 45,830.336 | 46,376.43 | 527,529,085.14 | 7,339,945,687.05 |
1/10/24 | 46,070.053 | 47,537.216 | 44,609.629 | 46,630.171 | 689,785,390.05 | 7,380,104,982.94 |
1/9/24 | 46,860.331 | 47,384.284 | 45,544.262 | 46,072.019 | 571,407,392.87 | 7,291,766,781.38 |
1/8/24 | 43,855.258 | 47,003.585 | 43,301.471 | 46,861.2 | 278,274,604.33 | 7,416,669,613.14 |
1/7/24 | 43,865.888 | 44,360.932 | 43,733.463 | 43,854.894 | 125,072,072.01 | 6,940,864,872.04 |
1/6/24 | 44,137.398 | 44,172.349 | 43,476.503 | 43,863.41 | 88,882,046.37 | 6,942,212,758.61 |
1/5/24 | 44,241.631 | 44,262.872 | 43,152.214 | 44,136.351 | 205,034,065.36 | 6,985,410,754.92 |
1/4/24 | 42,760.542 | 44,603.919 | 42,710.683 | 44,237.418 | 168,273,477.44 | 7,001,406,589.89 |
1/3/24 | 44,932.511 | 45,361.865 | 41,751.47 | 42,756.731 | 323,859,874.01 | 6,767,059,950.93 |
1/2/24 | 44,084.189 | 45,825.912 | 44,084.189 | 44,932.337 | 318,084,834.51 | 7,111,390,634.21 |
1/1/24 | 42,174.774 | 44,080.981 | 42,174.774 | 44,080.981 | 129,161,865.76 | 6,976,647,417.39 |
12/31/23 | 42,204.712 | 42,758.531 | 42,038.846 | 42,175.016 | 122,141,869.66 | 6,674,992,480.38 |
12/30/23 | 42,020.551 | 42,490.907 | 41,614.562 | 42,210.351 | 108,306,161.87 | 6,680,584,905.12 |