Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 63,148.192 | 63,891.906 | 62,143.115 | 63,187.942 | 185,039,834.12 | 9,401,623,511.19 |
4/14/21 | 63,446.937 | 64,796.435 | 61,732.711 | 63,127.861 | 236,040,575.14 | 9,392,684,208.42 |
4/13/21 | 59,913.601 | 63,638.728 | 59,913.601 | 63,436.58 | 184,866,415.63 | 9,311,871,590.03 |
4/12/21 | 60,153.445 | 61,076.337 | 59,653.466 | 59,927.615 | 216,409,420.29 | 8,746,475,743.28 |
4/11/21 | 59,747.704 | 60,700.819 | 59,325.775 | 60,154.704 | 107,817,288.16 | 8,779,619,596.93 |
4/10/21 | 58,275.613 | 61,002.097 | 58,094.267 | 59,746.686 | 147,832,104.49 | 8,720,068,993.59 |
4/9/21 | 58,230.496 | 58,812.3 | 57,848.249 | 58,269.93 | 163,315,562.42 | 8,504,535,437.78 |
4/8/21 | 56,172.814 | 58,235.683 | 55,955.238 | 58,232.906 | 205,536,181.75 | 8,324,520,518.03 |
4/7/21 | 58,016.666 | 58,311.054 | 55,585.403 | 56,272.283 | 156,358,123.09 | 7,968,315,489.73 |
4/6/21 | 58,672.909 | 59,211.913 | 57,467.478 | 58,027.452 | 119,098,897.87 | 8,216,852,440 |
4/5/21 | 58,577.947 | 59,281.536 | 57,188.371 | 58,570.26 | 114,268,579 | 8,235,145,408.13 |
4/4/21 | 57,538.125 | 58,887.803 | 57,148.763 | 58,592.259 | 106,171,153.6 | 8,238,238,575.91 |
4/3/21 | 59,401.188 | 60,157.787 | 57,554.097 | 57,611.912 | 186,726,371.48 | 8,100,398,988.89 |
4/2/21 | 59,155.042 | 60,132.734 | 58,707.019 | 59,351.16 | 193,733,026.34 | 8,315,281,448.26 |
4/1/21 | 59,037.645 | 59,648.094 | 58,375.654 | 59,071.535 | 160,744,443.28 | 8,276,105,044.86 |
3/31/21 | 58,864.386 | 59,798.776 | 57,739.079 | 59,067.009 | 137,746,619.51 | 8,275,470,968 |
3/30/21 | 57,663.648 | 59,375.444 | 57,289.289 | 58,864.736 | 163,303,603.45 | 8,247,131,981.16 |
3/29/21 | 55,948.785 | 59,333.996 | 55,209.906 | 57,659.198 | 145,958,952.37 | 8,049,417,116.84 |
3/28/21 | 55,960.703 | 56,638.187 | 55,092.842 | 55,948.609 | 71,339,736.73 | 7,721,106,599.67 |
3/27/21 | 55,029.388 | 56,484.466 | 54,234.704 | 55,962.296 | 90,560,014.37 | 7,722,995,496.96 |
3/26/21 | 51,679.188 | 55,028.763 | 51,651.842 | 55,028.763 | 120,110,528.36 | 7,594,164,637.62 |
3/25/21 | 52,774.747 | 53,255.143 | 50,844.937 | 51,704.315 | 138,305,702.64 | 7,135,378,967.24 |
3/24/21 | 54,695.87 | 57,103.725 | 52,580.002 | 52,814.368 | 132,865,115.96 | 7,288,570,231.88 |
3/23/21 | 54,464.162 | 55,857.097 | 53,366.241 | 54,722.182 | 179,910,047.13 | 7,532,712,083.88 |
3/22/21 | 57,521.196 | 58,261.673 | 54,320.493 | 54,507.57 | 103,027,600.65 | 7,489,495,484.01 |
3/21/21 | 58,298.513 | 58,846.289 | 56,013.253 | 57,493.495 | 114,036,236.95 | 7,899,769,967.19 |
3/20/21 | 58,283.476 | 59,931.862 | 58,213.999 | 58,320.954 | 86,910,937.48 | 8,013,465,294.93 |
3/19/21 | 57,880.759 | 59,401.738 | 56,687.592 | 58,265.002 | 101,726,468.79 | 7,947,541,429.96 |
3/18/21 | 58,964.076 | 59,884.816 | 56,210.338 | 57,878.701 | 93,266,520.46 | 7,894,848,650.99 |
3/17/21 | 56,568.706 | 58,943.045 | 54,884.41 | 58,921.402 | 101,570,694.73 | 8,037,076,553.07 |
3/16/21 | 55,740.039 | 56,530.869 | 53,608.901 | 56,518.731 | 125,004,524.37 | 7,709,344,151.02 |
3/15/21 | 59,361.054 | 60,437.668 | 55,323.356 | 55,848.68 | 166,051,444.88 | 7,466,707,763.35 |
3/14/21 | 61,047.837 | 61,423.584 | 59,399.408 | 59,399.408 | 89,181,343.82 | 7,941,423,552.46 |
3/13/21 | 57,245.65 | 61,496.252 | 56,210.427 | 61,086.439 | 172,805,731.66 | 8,166,971,608.62 |
3/12/21 | 57,791.324 | 58,015.35 | 55,314.82 | 57,230.417 | 193,551,130.38 | 7,651,439,496.81 |
3/11/21 | 56,088.09 | 58,100.203 | 54,503.443 | 57,778.799 | 162,494,736.1 | 7,667,005,745.91 |
3/10/21 | 54,659.308 | 57,162.101 | 53,384.316 | 56,132.184 | 237,198,928.35 | 7,392,402,643.68 |
3/9/21 | 52,028.811 | 54,635.773 | 52,028.811 | 54,635.773 | 243,270,041.95 | 7,130,949,512.22 |
3/8/21 | 51,272.87 | 52,171.054 | 49,704.138 | 52,028.684 | 229,580,402.8 | 6,712,660,630.61 |
3/7/21 | 48,986.676 | 51,488.18 | 48,986.676 | 51,406.185 | 389,412,623.41 | 6,434,480,452.26 |
3/6/21 | 48,561.875 | 49,178.046 | 47,202.8 | 48,975.893 | 161,497,497.7 | 6,110,701,715.85 |
3/5/21 | 48,432.323 | 49,298.294 | 46,385.652 | 48,602.868 | 132,872,535.09 | 6,064,159,653.62 |
3/4/21 | 50,572.473 | 51,602.889 | 47,678.531 | 48,463.645 | 158,892,682.57 | 5,998,349,354.81 |
3/3/21 | 48,273.098 | 52,398.877 | 48,174.874 | 50,582.25 | 173,200,482.99 | 6,260,569,297.35 |
3/2/21 | 49,525.581 | 50,216.897 | 47,227.389 | 48,205.64 | 206,370,296.65 | 5,949,552,528.4 |
3/1/21 | 45,305.531 | 49,818.845 | 45,163.752 | 49,528.857 | 151,039,388.88 | 6,112,864,377.52 |
2/28/21 | 45,966.777 | 46,262.868 | 43,527.599 | 45,290.677 | 265,578,058.66 | 5,589,787,066.29 |
2/27/21 | 46,198.042 | 48,136.529 | 45,195.285 | 45,958.588 | 113,794,236.65 | 5,672,220,785.53 |
2/26/21 | 47,162.148 | 48,143.37 | 44,393.161 | 46,178.605 | 231,656,267.3 | 5,699,375,335.59 |
2/25/21 | 49,431.156 | 51,664.517 | 47,041.731 | 47,041.731 | 140,040,597.72 | 5,805,902,599.36 |
2/24/21 | 48,628.874 | 51,239.997 | 47,226.893 | 49,437.059 | 185,311,551.78 | 6,101,534,585.04 |
2/23/21 | 54,197.864 | 54,201.52 | 45,310.732 | 48,617.612 | 421,085,838.2 | 6,000,398,256.79 |
2/22/21 | 57,536.828 | 57,679.011 | 49,187.289 | 54,191.463 | 289,375,805.89 | 6,689,529,411.57 |
2/21/21 | 55,885.91 | 58,175.014 | 55,687.783 | 57,557.973 | 207,543,891.76 | 7,105,099,797.67 |
2/20/21 | 55,764.25 | 57,026.401 | 54,813.846 | 55,937.398 | 288,211,521.45 | 6,905,051,988.57 |
2/19/21 | 51,636.719 | 56,096.3 | 50,897.422 | 55,759.778 | 300,753,142.92 | 6,883,126,133.75 |
2/18/21 | 52,156.571 | 52,471.84 | 51,010.08 | 51,684.3 | 176,702,091.32 | 6,377,198,371.78 |
2/17/21 | 49,108.394 | 52,411.779 | 49,086.247 | 52,193.264 | 208,553,572.6 | 6,580,653,103.62 |
2/16/21 | 47,939.295 | 50,249.533 | 47,285.292 | 49,110.091 | 149,734,049.85 | 6,191,919,129.82 |
2/15/21 | 48,680.135 | 48,822.408 | 46,101.656 | 47,959.185 | 256,309,373.89 | 6,102,575,518.36 |
2/14/21 | 47,140.396 | 49,580.164 | 47,097.341 | 48,696.932 | 218,263,543.16 | 6,196,449,241.58 |
2/13/21 | 47,474.889 | 47,973.997 | 46,355.721 | 47,123.271 | 157,231,045.56 | 5,996,208,522.71 |
2/12/21 | 47,718.477 | 48,606.11 | 46,715.032 | 47,508.242 | 221,820,346.74 | 6,045,194,257.1 |
2/11/21 | 44,847.647 | 48,326.793 | 44,231.769 | 47,751.073 | 165,467,140.8 | 6,076,093,317.49 |
2/10/21 | 46,541.816 | 47,104.889 | 43,997.085 | 44,846.934 | 374,607,338.2 | 5,693,063,486.46 |
2/9/21 | 46,360.891 | 47,765.125 | 45,319.497 | 46,560.314 | 333,536,652.04 | 5,895,675,934.29 |
2/8/21 | 38,868.844 | 46,403.367 | 38,313.28 | 46,403.367 | 347,643,570.19 | 5,643,822,877.95 |
2/7/21 | 39,324.555 | 39,680.711 | 37,571.728 | 38,877.484 | 218,504,012.25 | 4,728,485,253.17 |
2/6/21 | 38,243.405 | 40,910.965 | 38,227.548 | 39,329.486 | 327,162,437.9 | 4,761,837,539.81 |
2/5/21 | 37,005.027 | 38,372.796 | 36,762.307 | 38,241.691 | 271,285,055.17 | 4,564,003,305.33 |
2/4/21 | 37,584.32 | 38,570.192 | 36,418.866 | 36,990.567 | 211,137,803.91 | 4,394,349,611.35 |
2/3/21 | 35,521.329 | 37,535.386 | 35,473.588 | 37,513.784 | 174,051,774.93 | 4,414,253,257.62 |
2/2/21 | 33,694.231 | 35,870.399 | 33,577.728 | 35,519.521 | 191,029,603.17 | 4,179,588,026.7 |
2/1/21 | 33,077.793 | 34,381.764 | 32,442.14 | 33,702.034 | 212,151,449.82 | 3,942,142,013.29 |
1/31/21 | 34,386.089 | 34,416.926 | 32,411.917 | 33,085.081 | 162,374,473.09 | 3,836,904,891.53 |
1/30/21 | 34,281.757 | 34,749.678 | 33,258.835 | 34,355.652 | 151,934,723.51 | 3,994,560,767.05 |
1/29/21 | 33,976.112 | 37,465.083 | 32,146.031 | 36,920.546 | 417,009,413.51 | 4,272,485,049.5 |
1/28/21 | 30,447.17 | 31,747.021 | 30,103.309 | 31,490.356 | 205,672,553.639 | 3,644,097,600.813 |
1/27/21 | 32,656.681 | 32,656.681 | 29,482.498 | 30,431.746 | 223,371,857.699 | 3,504,851,899.831 |
1/26/21 | 32,302.088 | 32,777.133 | 31,089.882 | 32,668.157 | 222,989,223.29 | 3,762,421,328.849 |
1/25/21 | 32,227.189 | 34,816.471 | 32,154.324 | 32,337.589 | 257,151,172.535 | 3,724,349,612.63 |
1/24/21 | 32,087.222 | 33,017.001 | 31,160.511 | 32,241.799 | 168,851,962.854 | 3,639,190,852.803 |
1/23/21 | 32,935.52 | 33,160.957 | 31,592.881 | 32,081.558 | 123,203,158.142 | 3,621,104,185.298 |
1/22/21 | 30,770.314 | 33,706.615 | 29,051.788 | 32,980.39 | 189,634,944.517 | 3,704,425,041.211 |
1/21/21 | 35,501.138 | 35,575.936 | 30,371.607 | 30,795.283 | 149,940,475.843 | 3,458,989,341.419 |
1/20/21 | 36,129.084 | 36,373.757 | 33,613.889 | 35,489.387 | 185,211,997.367 | 3,966,729,307.447 |
1/19/21 | 36,624.39 | 37,741.318 | 36,143.049 | 36,143.049 | 292,297,642.429 | 4,027,146,934.522 |
1/18/21 | 35,920.474 | 37,182.537 | 34,945.542 | 36,615.975 | 144,620,089.625 | 4,059,710,711.144 |
1/17/21 | 36,217.519 | 36,700.561 | 34,092.006 | 35,895.353 | 95,244,127.236 | 3,979,813,463.877 |
1/16/21 | 36,685.223 | 37,779.914 | 35,557.769 | 36,252.397 | 150,140,547.017 | 4,019,399,854.284 |