Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 19,261.014 | 19,510.287 | 18,973.063 | 19,286.969 | 103,061,943.35 | 5,024,037,903.24 |
7/2/22 | 19,292.609 | 19,360.031 | 19,056.774 | 19,264.452 | 128,298,174.79 | 5,018,172,567.28 |
7/1/22 | 19,727.902 | 20,429.774 | 19,093.558 | 19,288.5 | 232,695,093.33 | 5,034,080,905.03 |
6/30/22 | 20,076.934 | 20,127.628 | 18,723.905 | 19,708.687 | 248,193,606.55 | 5,176,067,169.49 |
6/29/22 | 20,247.945 | 20,329.424 | 19,913.912 | 20,074.911 | 238,940,953.61 | 5,291,319,444.88 |
6/28/22 | 20,730.265 | 21,118.173 | 20,229.57 | 20,248.275 | 186,559,164.5 | 5,357,262,667.26 |
6/27/22 | 21,010.109 | 21,418.221 | 20,614.655 | 20,735.657 | 136,590,000.17 | 5,486,213,648.01 |
6/26/22 | 21,446.614 | 21,744.378 | 21,001.997 | 21,009.577 | 204,650,067.91 | 5,568,141,302.9 |
6/25/22 | 21,245.046 | 21,495.372 | 20,936.801 | 21,448.609 | 183,995,129.78 | 5,692,540,738.32 |
6/24/22 | 21,058.583 | 21,440.789 | 20,802.988 | 21,244.325 | 328,170,149.6 | 5,638,322,842.91 |
6/23/22 | 19,943.485 | 21,099.578 | 19,924.301 | 21,057.954 | 370,289,693.46 | 5,588,859,339.25 |
6/22/22 | 20,682.111 | 20,816.673 | 19,813.61 | 19,946.886 | 295,280,789.6 | 5,302,953,953.38 |
6/21/22 | 20,611.634 | 21,596.745 | 20,438.194 | 20,678.985 | 407,485,464.82 | 5,513,611,363.22 |
6/20/22 | 20,511.377 | 20,879.048 | 19,731.758 | 20,614.501 | 440,495,124.27 | 5,501,592,284.6 |
6/19/22 | 19,025.422 | 20,624.09 | 18,058.484 | 20,514.391 | 628,322,634.64 | 5,483,285,735.63 |
6/18/22 | 20,485.676 | 20,682.071 | 17,677.573 | 19,029.436 | 477,229,149.7 | 5,094,174,795.18 |
6/17/22 | 20,344.406 | 21,164.641 | 20,297.291 | 20,487.076 | 275,646,960.38 | 5,482,339,803.7 |
6/16/22 | 22,562.862 | 22,826.974 | 20,240.055 | 20,337.865 | 443,224,833.45 | 5,493,276,111.82 |
6/15/22 | 22,174.742 | 22,609.435 | 20,153.331 | 22,553.746 | 701,213,628 | 6,080,516,437.68 |
6/14/22 | 22,460.822 | 22,981.765 | 20,897.082 | 22,178.914 | 606,698,281.72 | 6,007,188,975.17 |
6/13/22 | 26,730.54 | 26,753.64 | 22,140.83 | 22,468.68 | 967,396,043.59 | 6,112,634,768.92 |
6/12/22 | 28,343.044 | 28,480.234 | 26,754.935 | 26,754.935 | 439,025,474.83 | 7,316,173,248.88 |
6/11/22 | 29,055.071 | 29,314.189 | 28,246.886 | 28,337.031 | 304,459,057.75 | 7,761,551,193.53 |
6/10/22 | 30,098.39 | 30,214.554 | 28,965.356 | 29,057.43 | 303,350,316.19 | 7,958,869,374.74 |
6/9/22 | 30,232.423 | 30,590.761 | 30,020.891 | 30,098.069 | 187,460,935.96 | 8,228,860,476.31 |
6/8/22 | 31,143.704 | 31,232.668 | 29,995.66 | 30,229.696 | 325,330,015.37 | 8,264,847,423.65 |
6/7/22 | 31,360.752 | 31,383.286 | 29,359.456 | 31,146.935 | 365,503,516.59 | 8,515,621,925.85 |
6/6/22 | 29,919.705 | 31,585.893 | 29,904.746 | 31,358.474 | 265,400,936.26 | 8,573,457,177.42 |
6/5/22 | 29,821.254 | 30,075.17 | 29,572.611 | 29,919.762 | 140,810,040.5 | 8,180,110,848.69 |
6/4/22 | 29,677.498 | 29,933.629 | 29,456.589 | 29,826.813 | 133,304,493.36 | 8,144,264,394.13 |
6/3/22 | 30,486.323 | 30,557.722 | 29,428.887 | 29,676.156 | 270,804,171.21 | 8,103,127,198.35 |
6/2/22 | 29,805.557 | 30,561.7 | 29,638.59 | 30,490.312 | 216,993,695.99 | 8,348,301,783.27 |
6/1/22 | 31,772.575 | 31,918.947 | 29,452.773 | 29,811.253 | 378,811,287.15 | 8,162,374,144.42 |
5/31/22 | 31,736.644 | 32,184.781 | 31,226.762 | 31,772.119 | 268,567,230.71 | 8,699,262,824.41 |
5/30/22 | 29,421.322 | 31,897.517 | 29,307.418 | 31,736.707 | 479,673,883.48 | 8,689,566,969.22 |
5/29/22 | 29,060.715 | 29,453.166 | 28,819.535 | 29,423.108 | 161,412,106.21 | 8,078,166,775.26 |
5/28/22 | 28,590.542 | 28,783.069 | 28,565.93 | 28,783.069 | 459,177,247.53 | 7,893,812,142.84 |
5/27/22 | 29,274.169 | 29,295.964 | 28,269.744 | 28,592.914 | 466,002,533.32 | 7,841,661,826 |
5/26/22 | 29,538.024 | 29,772.735 | 28,194.582 | 29,290.117 | 447,583,277.99 | 8,063,655,026.24 |
5/25/22 | 29,638.711 | 30,112.989 | 29,381.741 | 29,534.505 | 198,917,119.1 | 8,151,609,803.45 |
5/24/22 | 29,098.463 | 29,696.435 | 28,753.305 | 29,638.797 | 201,122,352.7 | 8,180,394,887.16 |
5/23/22 | 30,355.573 | 30,592.913 | 29,015.236 | 29,098.18 | 215,123,411.26 | 8,048,641,943.93 |
5/22/22 | 29,422.029 | 30,406.545 | 29,299.575 | 30,364.204 | 164,247,022.27 | 8,398,827,737.6 |
5/21/22 | 29,207.096 | 29,545.817 | 29,039.296 | 29,419.694 | 186,762,822.36 | 8,137,573,487.59 |
5/20/22 | 30,293.721 | 30,579.498 | 28,836.812 | 29,207.839 | 265,271,124.15 | 8,078,973,726.22 |
5/19/22 | 28,660.452 | 30,389.982 | 28,625.849 | 30,293.142 | 396,313,922.81 | 8,465,507,248.82 |
5/18/22 | 30,465.703 | 30,608.119 | 28,665.679 | 28,665.679 | 243,541,090.13 | 8,032,236,031.85 |
5/17/22 | 29,840.062 | 30,690.179 | 29,558.69 | 30,468.708 | 298,928,207.58 | 8,633,428,088.93 |
5/16/22 | 31,260.024 | 31,262.29 | 29,279.32 | 29,846.64 | 479,440,058.39 | 8,476,563,133.86 |
5/15/22 | 30,115.3 | 31,262.689 | 29,541.957 | 31,259.186 | 285,212,540.58 | 8,896,487,183.87 |
5/14/22 | 29,269.284 | 30,143.771 | 28,667.814 | 30,101.371 | 298,842,726.77 | 8,566,968,373.34 |
5/13/22 | 29,047.125 | 30,929.649 | 28,793.882 | 29,260.915 | 508,152,222.83 | 8,327,778,690.85 |
5/12/22 | 28,870.726 | 29,930.933 | 25,985.402 | 29,059.271 | 1,093,503,821.9 | 8,274,754,730.1 |
5/11/22 | 31,030.731 | 31,930.6 | 28,066.88 | 28,874.723 | 948,156,534.9 | 8,223,653,423.44 |
5/10/22 | 30,384.061 | 32,528.973 | 29,945.867 | 31,029.585 | 488,486,315.86 | 8,821,860,856.7 |
5/9/22 | 34,052.563 | 34,167.175 | 30,400.677 | 30,400.677 | 658,215,463.4 | 8,630,905,003.25 |
5/8/22 | 35,472.104 | 35,479.75 | 33,919.374 | 34,066.444 | 354,092,126.62 | 9,671,634,941.91 |
5/7/22 | 36,057.785 | 36,111.472 | 34,936.678 | 35,479.145 | 194,293,279.25 | 10,044,338,476.51 |
5/6/22 | 36,523.536 | 36,566.253 | 35,505.151 | 36,053.528 | 300,381,449.73 | 10,206,949,555.43 |
5/5/22 | 39,755.191 | 39,781.65 | 36,008.686 | 36,523.58 | 361,469,412.55 | 10,340,023,764.36 |
5/4/22 | 37,772.295 | 39,959.688 | 37,741.246 | 39,757.715 | 299,262,005.45 | 11,231,782,256.77 |
5/3/22 | 38,600.193 | 38,610.971 | 37,576.56 | 37,769.419 | 235,412,350.95 | 10,647,426,992.75 |
5/2/22 | 38,451.18 | 39,023.113 | 38,174.52 | 38,607.609 | 375,967,762.88 | 10,883,717,900.27 |
5/1/22 | 37,658.803 | 38,566.979 | 37,530.783 | 38,466.999 | 265,384,120.72 | 10,844,078,932.68 |
4/30/22 | 38,567.299 | 38,736.312 | 37,621.909 | 37,657.3 | 170,269,786.22 | 10,615,819,824.09 |
4/29/22 | 39,804.388 | 39,889.218 | 38,222.946 | 38,568.337 | 168,544,709.68 | 10,872,646,807.91 |
4/28/22 | 39,179.54 | 40,216.878 | 39,001.738 | 39,805.807 | 228,942,422.96 | 11,201,604,100.49 |
4/27/22 | 38,079.987 | 39,333.385 | 38,030.747 | 39,180.254 | 169,642,430.79 | 11,013,768,344.09 |
4/26/22 | 40,406.699 | 40,613.426 | 37,888.552 | 38,076.36 | 232,634,079.19 | 10,703,458,297.68 |
4/25/22 | 39,473.692 | 40,425.102 | 38,338.854 | 40,405.269 | 234,385,613.36 | 11,337,933,751.91 |
4/23/22 | 39,698.977 | 39,869.688 | 39,377.514 | 39,475.829 | 100,242,383.15 | 11,077,128,119.76 |
4/22/22 | 40,479.467 | 40,762.161 | 39,393.317 | 39,696.042 | 204,030,101.49 | 11,138,920,927.71 |
4/21/22 | 41,405.943 | 42,742.42 | 40,215.093 | 40,471.818 | 225,213,872.97 | 11,336,382,127.62 |
4/20/22 | 41,468.912 | 42,094.366 | 40,978.864 | 41,408.25 | 226,006,378.87 | 11,598,681,920.34 |
4/19/22 | 40,853.503 | 41,615.894 | 40,660.684 | 41,471.806 | 187,121,940.8 | 11,581,250,867.01 |
4/18/22 | 39,694.176 | 40,911.422 | 38,764.036 | 40,845.967 | 312,638,901.14 | 11,381,986,256.86 |
4/17/22 | 40,487.441 | 40,534.286 | 39,641.912 | 39,690.264 | 188,904,459.61 | 11,040,106,656.81 |
4/16/22 | 40,490.174 | 40,598.604 | 40,121.647 | 40,490.67 | 84,918,885.7 | 11,262,744,848.4 |
4/15/22 | 39,977.727 | 40,499.8 | 39,955.57 | 40,494.237 | 142,493,655.24 | 11,263,737,128.46 |
4/14/22 | 41,199.905 | 41,400.902 | 39,734.892 | 39,976.37 | 214,038,695.46 | 11,084,603,080.31 |
4/13/22 | 40,093.673 | 41,309.503 | 39,704.309 | 41,201.247 | 230,879,355.31 | 11,424,235,799.87 |
4/12/22 | 39,587.364 | 40,628.132 | 39,440.032 | 40,099.515 | 288,831,786.77 | 11,084,681,092.07 |
4/11/22 | 42,235.758 | 42,308.624 | 39,466.088 | 39,582.362 | 417,875,812.03 | 10,921,943,627.24 |
4/10/22 | 42,740.638 | 43,297.544 | 42,118.818 | 42,250.066 | 131,652,672.87 | 11,658,042,047.39 |
4/9/22 | 42,306.9 | 42,743.324 | 42,223.793 | 42,739.554 | 132,261,106.3 | 11,793,106,243.64 |
4/8/22 | 43,558.389 | 43,864.647 | 42,192.535 | 42,300.807 | 254,699,700.94 | 11,672,042,927.22 |
4/7/22 | 43,251.196 | 43,869.776 | 42,951.382 | 43,555.678 | 205,878,559.63 | 11,992,178,643.09 |
4/6/22 | 45,545.967 | 45,545.967 | 43,245.369 | 43,256.302 | 333,036,599 | 11,909,751,391.94 |
4/5/22 | 46,548.64 | 46,899.999 | 45,548.006 | 45,553.941 | 156,183,509.32 | 12,542,360,096 |
4/4/22 | 46,521.806 | 46,624.244 | 45,319.467 | 46,547.216 | 171,576,817.92 | 12,815,838,283.74 |