CCC - CoinMarketCap USD

Aave USD (AAVE-USD)

174.28 +7.21 (+4.32%)
As of 2:03 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 23, 2024 172.87 174.38 170.61 174.28 174.28 379,378,496
Nov 21, 2024 156.86 170.30 152.33 169.24 169.24 358,780,211
Nov 20, 2024 162.08 166.82 153.66 156.86 156.86 258,105,030
Nov 19, 2024 170.58 172.98 159.34 162.08 162.08 267,660,874
Nov 18, 2024 161.98 172.25 161.66 170.58 170.58 309,876,191
Nov 17, 2024 168.70 172.05 159.78 161.98 161.98 273,015,948
Nov 16, 2024 164.46 175.34 163.46 168.70 168.70 313,575,626
Nov 15, 2024 157.86 166.24 151.24 164.26 164.26 491,548,385
Nov 14, 2024 173.02 176.70 156.14 157.86 157.86 323,925,680
Nov 13, 2024 180.03 187.54 168.21 173.02 173.02 439,453,871
Nov 12, 2024 194.33 196.09 173.15 180.03 180.03 621,644,588
Nov 11, 2024 190.37 194.62 183.74 194.33 194.33 508,096,133
Nov 10, 2024 195.33 198.27 181.74 190.37 190.37 459,023,276
Nov 9, 2024 182.04 199.14 181.42 195.33 195.33 401,443,546
Nov 8, 2024 183.57 184.60 176.52 182.04 182.04 307,933,295
Nov 7, 2024 173.59 189.69 173.59 183.57 183.57 603,772,236
Nov 6, 2024 135.82 175.65 135.78 173.59 173.59 674,430,054
Nov 5, 2024 128.20 136.63 128.01 135.82 135.82 198,438,649
Nov 4, 2024 132.92 134.39 125.92 128.20 128.20 142,775,553
Nov 3, 2024 138.29 138.52 128.99 132.92 132.92 148,065,902
Nov 2, 2024 141.46 143.55 137.33 138.29 138.29 95,457,198
Nov 1, 2024 143.45 146.71 140.61 141.46 141.46 132,046,486
Oct 31, 2024 156.27 157.43 140.89 143.45 143.45 166,596,585
Oct 30, 2024 151.35 157.98 148.92 156.27 156.27 183,432,936
Oct 29, 2024 151.69 154.96 149.35 151.35 151.35 159,018,624
Oct 28, 2024 147.67 154.02 146.37 151.69 151.69 180,538,742
Oct 27, 2024 142.58 147.76 141.83 147.67 147.67 93,884,030
Oct 26, 2024 137.84 143.48 136.95 142.58 142.58 117,903,460
Oct 25, 2024 147.41 149.31 133.04 137.84 137.84 169,706,680
Oct 24, 2024 149.50 152.72 145.91 147.41 147.41 125,517,740
Oct 23, 2024 152.51 152.77 144.06 148.93 148.93 123,470,629
Oct 22, 2024 153.28 154.88 150.43 152.51 152.51 107,375,229
Oct 21, 2024 158.76 159.48 151.64 153.28 153.28 133,548,586
Oct 20, 2024 158.15 160.42 156.21 158.76 158.76 111,089,047
Oct 19, 2024 158.89 159.75 155.98 158.15 158.15 100,032,300
Oct 18, 2024 152.94 158.89 152.20 158.89 158.89 137,764,415
Oct 17, 2024 155.94 157.45 150.51 152.94 152.94 147,716,396
Oct 16, 2024 156.82 159.64 153.86 155.94 155.94 176,222,190
Oct 15, 2024 162.74 165.23 153.23 156.82 156.82 259,116,807
Oct 14, 2024 154.70 165.02 153.25 162.74 162.74 262,980,647
Oct 13, 2024 154.78 155.58 150.83 154.70 154.70 185,788,187
Oct 12, 2024 143.93 156.70 143.43 154.78 154.78 231,135,682
Oct 11, 2024 140.49 145.59 140.46 143.93 143.93 167,130,155
Oct 10, 2024 139.55 144.77 136.48 140.49 140.49 253,574,573
Oct 9, 2024 143.13 143.71 138.89 139.55 139.55 187,224,268
Oct 8, 2024 146.82 147.41 142.00 143.13 143.13 172,119,972
Oct 7, 2024 150.03 154.50 145.83 146.82 146.82 210,763,083
Oct 6, 2024 148.75 150.30 146.39 150.03 150.03 129,012,284
Oct 5, 2024 151.26 151.74 146.29 148.75 148.75 125,520,064
Oct 4, 2024 143.36 152.62 141.89 151.26 151.26 286,947,427
Oct 3, 2024 139.32 144.25 135.26 143.36 143.36 323,820,433
Oct 2, 2024 145.07 150.02 137.16 139.32 139.32 257,547,201
Oct 1, 2024 156.48 164.06 144.54 145.07 145.07 293,522,711
Sep 30, 2024 161.45 161.54 154.94 156.48 156.48 186,548,461
Sep 29, 2024 164.02 164.75 159.09 161.45 161.45 167,696,749
Sep 28, 2024 170.75 171.00 162.32 164.02 164.02 164,193,210
Sep 27, 2024 165.32 173.81 163.86 170.75 170.75 257,473,421
Sep 26, 2024 165.37 169.71 163.46 165.32 165.32 227,759,035
Sep 25, 2024 166.42 173.34 164.61 165.37 165.37 264,819,240
Sep 24, 2024 172.07 173.35 163.92 166.42 166.42 241,918,010
Sep 23, 2024 162.26 178.25 159.15 172.07 172.07 370,458,767
Sep 22, 2024 154.26 162.38 154.26 162.26 162.26 304,936,122
Sep 21, 2024 153.15 154.39 150.22 154.26 154.26 100,058,106
Sep 20, 2024 150.10 157.18 147.85 153.15 153.15 189,171,520
Sep 19, 2024 141.42 152.51 141.42 150.10 150.10 251,021,242
Sep 18, 2024 140.62 141.43 134.52 141.42 141.42 205,277,472
Sep 17, 2024 140.44 147.19 136.97 140.62 140.62 217,171,240
Sep 16, 2024 143.55 143.61 138.33 140.44 140.44 214,516,194
Sep 15, 2024 140.11 149.74 140.09 143.55 143.55 257,677,291
Sep 14, 2024 144.42 144.43 137.82 140.11 140.11 142,381,819
Sep 13, 2024 145.21 146.13 139.79 144.42 144.42 242,634,651
Sep 12, 2024 149.52 151.60 142.12 145.21 145.21 316,414,502
Sep 11, 2024 150.68 157.20 145.41 149.52 149.52 432,984,844
Sep 10, 2024 140.24 152.57 136.56 150.68 150.68 333,880,881
Sep 9, 2024 125.69 141.88 124.46 140.24 140.24 314,378,000
Sep 8, 2024 125.19 127.42 123.53 125.69 125.69 139,110,385
Sep 7, 2024 126.91 130.67 124.34 125.19 125.19 165,976,150
Sep 6, 2024 128.97 130.39 120.06 126.91 126.91 270,470,149
Sep 5, 2024 135.27 136.99 127.64 128.97 128.97 250,268,216
Sep 4, 2024 118.79 138.28 116.82 135.27 135.27 537,608,411
Sep 3, 2024 134.90 134.98 118.79 118.79 118.79 253,809,455
Sep 2, 2024 120.69 135.13 117.99 134.90 134.90 209,694,831
Sep 1, 2024 129.80 129.94 120.68 120.69 120.69 140,826,636
Aug 31, 2024 131.49 133.38 128.38 129.80 129.80 142,949,143
Aug 30, 2024 122.87 131.71 118.82 131.48 131.48 192,297,332
Aug 29, 2024 125.47 128.24 121.88 122.87 122.87 148,867,599
Aug 28, 2024 119.88 128.80 118.71 125.47 125.47 220,053,455
Aug 27, 2024 128.83 131.03 117.84 119.88 119.88 176,776,358
Aug 26, 2024 135.57 136.61 128.25 128.84 128.84 150,637,671
Aug 25, 2024 137.04 139.17 134.14 135.57 135.57 133,540,235
Aug 24, 2024 143.75 143.76 135.79 137.04 137.04 166,424,396
Aug 23, 2024 135.80 147.89 132.28 143.75 143.75 275,622,402
Aug 22, 2024 140.29 141.78 133.63 135.80 135.80 210,412,195
Aug 21, 2024 129.12 143.04 128.10 140.29 140.29 421,102,990
Aug 20, 2024 118.15 131.66 117.92 131.15 131.15 307,642,883
Aug 19, 2024 111.46 121.51 108.04 118.15 118.15 245,161,628
Aug 18, 2024 110.92 113.19 109.60 111.46 111.46 131,883,223
Aug 17, 2024 112.74 116.29 109.74 110.92 110.92 136,236,764
Aug 16, 2024 108.25 114.77 105.99 112.74 112.74 235,255,652
Aug 15, 2024 106.26 111.87 104.46 108.25 108.25 238,757,972
Aug 14, 2024 97.77 106.69 96.42 106.26 106.26 189,469,969
Aug 13, 2024 95.77 98.49 94.02 97.77 97.77 145,025,519
Aug 12, 2024 91.32 97.00 90.44 95.77 95.77 133,535,667
Aug 11, 2024 93.38 96.10 91.16 91.32 91.32 97,870,116
Aug 10, 2024 96.50 97.05 92.64 93.38 93.38 80,767,418
Aug 9, 2024 101.68 101.68 93.97 96.50 96.50 139,192,942
Aug 8, 2024 98.28 103.87 95.76 101.68 101.68 226,999,618
Aug 7, 2024 103.64 106.24 97.11 98.28 98.28 212,208,950
Aug 6, 2024 96.08 107.82 95.73 103.64 103.64 263,588,649
Aug 5, 2024 97.11 98.88 77.31 96.08 96.08 421,288,948
Aug 4, 2024 105.95 111.58 97.10 97.11 97.11 262,421,706
Aug 3, 2024 110.38 116.55 103.64 105.95 105.95 254,533,623
Aug 2, 2024 116.72 117.62 107.07 110.38 110.38 288,321,691
Aug 1, 2024 107.57 117.11 103.75 116.72 116.72 305,131,815
Jul 31, 2024 105.29 112.04 104.29 107.57 107.57 164,201,061
Jul 30, 2024 105.02 106.38 102.78 105.29 105.29 125,461,367
Jul 29, 2024 98.79 106.14 98.74 105.02 105.02 116,861,078
Jul 28, 2024 101.43 101.44 98.13 98.79 98.79 73,214,463
Jul 27, 2024 97.81 102.88 97.21 101.43 101.43 113,920,103
Jul 26, 2024 92.91 103.03 92.72 97.81 97.81 158,609,830
Jul 25, 2024 89.93 96.97 85.91 92.91 92.91 199,239,182
Jul 24, 2024 94.41 94.66 89.64 89.93 89.93 72,024,338
Jul 23, 2024 94.21 96.22 92.03 94.41 94.41 98,324,143
Jul 22, 2024 98.60 99.52 93.68 94.21 94.21 95,915,780
Jul 21, 2024 98.96 100.08 94.95 98.60 98.60 82,278,366
Jul 20, 2024 100.76 100.80 98.66 98.96 98.96 66,077,190
Jul 19, 2024 98.53 101.25 95.90 100.76 100.76 87,578,646
Jul 18, 2024 98.05 100.35 95.97 98.53 98.53 95,975,910
Jul 17, 2024 100.57 103.33 97.67 98.05 98.05 120,974,230
Jul 16, 2024 104.08 106.44 99.45 100.56 100.56 153,526,155
Jul 15, 2024 104.36 106.47 101.60 104.10 104.10 135,203,959
Jul 14, 2024 99.31 104.88 99.25 104.34 104.34 106,465,212
Jul 13, 2024 97.46 100.91 95.71 99.31 99.31 93,690,513
Jul 12, 2024 92.88 98.24 92.11 97.46 97.46 117,978,096
Jul 11, 2024 91.08 95.83 88.63 92.88 92.88 115,071,000
Jul 10, 2024 85.24 91.07 84.01 91.06 91.06 86,698,548
Jul 9, 2024 81.96 86.06 81.52 85.24 85.24 95,704,368
Jul 8, 2024 78.23 83.87 75.96 81.96 81.96 103,282,948
Jul 7, 2024 83.20 83.27 78.05 78.23 78.23 72,186,874
Jul 6, 2024 79.84 83.44 78.71 83.20 83.20 79,565,001
Jul 5, 2024 79.43 80.22 72.61 79.83 79.83 173,592,188
Jul 4, 2024 84.22 85.72 79.21 79.43 79.43 116,237,529
Jul 3, 2024 91.38 92.17 83.87 84.22 84.22 137,490,375
Jul 2, 2024 98.26 99.34 88.85 91.37 91.37 110,951,506
Jul 1, 2024 97.22 99.73 96.34 98.27 98.27 85,507,456
Jun 30, 2024 96.47 97.72 94.48 97.21 97.21 73,731,695
Jun 29, 2024 93.54 96.80 93.53 96.48 96.48 75,853,538
Jun 28, 2024 93.30 96.75 92.90 93.54 93.54 95,734,986
Jun 27, 2024 94.43 96.07 91.16 93.29 93.29 115,970,004
Jun 26, 2024 92.02 95.37 90.12 94.43 94.43 97,771,774
Jun 25, 2024 86.35 94.95 86.27 92.03 92.03 138,070,249
Jun 24, 2024 80.71 87.80 78.25 86.36 86.36 146,235,831
Jun 23, 2024 81.63 82.72 80.24 80.71 80.71 57,786,390
Jun 22, 2024 81.91 82.12 79.67 81.64 81.64 62,962,282
Jun 21, 2024 84.79 86.51 81.76 81.90 81.90 91,099,971
Jun 20, 2024 87.37 90.02 84.80 84.80 84.80 113,725,390
Jun 19, 2024 82.02 88.67 81.61 87.37 87.37 110,242,282
Jun 18, 2024 85.08 85.41 77.01 82.02 82.02 123,718,397
Jun 17, 2024 85.61 87.60 81.94 85.10 85.10 125,039,414
Jun 16, 2024 85.88 86.55 84.30 85.58 85.58 59,102,817
Jun 15, 2024 83.59 86.96 83.50 85.87 85.87 60,164,850
Jun 14, 2024 83.72 86.04 81.54 83.59 83.59 83,207,101
Jun 13, 2024 89.98 89.98 83.34 83.73 83.73 98,360,776
Jun 12, 2024 87.74 93.42 86.89 89.97 89.97 114,505,512
Jun 11, 2024 90.78 90.94 85.13 87.74 87.74 145,854,027
Jun 10, 2024 93.46 93.62 90.69 90.78 90.78 131,853,006
Jun 9, 2024 92.96 94.07 92.05 93.46 93.46 111,024,465
Jun 8, 2024 97.44 97.96 92.43 92.97 92.97 93,139,633
Jun 7, 2024 102.43 104.64 90.83 97.45 97.45 161,528,877
Jun 6, 2024 104.38 104.39 101.25 102.43 102.43 76,286,726
Jun 5, 2024 103.13 105.30 102.23 104.38 104.38 80,553,405
Jun 4, 2024 100.98 104.04 99.83 103.13 103.13 94,715,277
Jun 3, 2024 103.24 105.36 100.79 100.98 100.98 73,889,445
Jun 2, 2024 104.03 105.01 102.14 103.24 103.24 67,296,637
Jun 1, 2024 103.94 105.27 103.57 104.03 104.03 53,257,326
May 31, 2024 102.94 104.49 100.08 103.94 103.94 97,392,632
May 30, 2024 103.60 107.09 102.20 102.95 102.95 98,789,837
May 29, 2024 106.61 107.40 102.64 103.60 103.60 101,582,510
May 28, 2024 108.64 108.79 103.79 106.61 106.61 120,893,656
May 27, 2024 109.74 114.26 107.44 108.64 108.64 139,573,136
May 26, 2024 105.29 112.62 103.82 109.74 109.74 170,231,038
May 25, 2024 99.34 108.11 99.34 105.29 105.29 169,082,553
May 24, 2024 97.74 103.34 95.37 99.34 99.34 174,465,273
May 23, 2024 94.40 99.81 91.59 97.74 97.74 138,655,554
May 22, 2024 97.12 97.71 93.13 94.40 94.40 84,974,392
May 21, 2024 97.86 99.89 95.71 97.12 97.12 118,203,801
May 20, 2024 85.37 97.86 84.48 97.86 97.86 114,127,439
May 19, 2024 88.22 88.69 84.64 85.37 85.37 50,654,776
May 18, 2024 88.30 90.01 87.89 88.22 88.22 53,472,921
May 17, 2024 85.95 89.33 85.05 88.30 88.30 61,476,665
May 16, 2024 86.10 86.76 84.09 85.95 85.95 59,569,666
May 15, 2024 80.42 86.71 80.09 86.10 86.10 68,065,718
May 14, 2024 82.76 82.81 80.20 80.42 80.42 59,158,620
May 13, 2024 83.02 85.80 80.40 82.76 82.76 66,519,157
May 12, 2024 82.20 84.24 82.20 83.02 83.02 38,964,572
May 11, 2024 84.17 84.47 82.16 82.20 82.20 48,994,630
May 10, 2024 89.91 90.69 83.99 84.17 84.17 58,977,365
May 9, 2024 86.24 90.59 85.13 89.91 89.91 65,855,645
May 8, 2024 88.15 89.11 85.70 86.24 86.24 79,514,254
May 7, 2024 87.95 91.31 86.47 88.15 88.15 86,080,590
May 6, 2024 90.08 92.68 87.94 87.95 87.95 75,533,294
May 5, 2024 89.05 90.19 87.56 90.08 90.08 56,643,196
May 4, 2024 88.81 89.85 87.86 89.05 89.05 54,854,430
May 3, 2024 84.98 89.19 83.78 88.81 88.81 69,381,007
May 2, 2024 83.75 85.90 81.22 84.98 84.98 71,496,062
May 1, 2024 83.36 84.20 78.81 83.75 83.75 91,283,497
Apr 30, 2024 89.50 90.29 80.92 83.36 83.36 89,122,249
Apr 29, 2024 90.28 91.59 86.86 89.49 89.49 71,359,811
Apr 28, 2024 91.73 92.98 90.07 90.28 90.28 53,140,648
Apr 27, 2024 89.54 92.86 86.74 91.73 91.73 70,506,799
Apr 26, 2024 91.61 91.61 88.41 89.54 89.54 72,869,322
Apr 25, 2024 90.70 91.79 88.25 91.61 91.61 73,110,859
Apr 24, 2024 94.68 97.07 89.92 90.70 90.70 89,847,742
Apr 23, 2024 96.45 97.43 93.87 94.68 94.68 73,665,570
Apr 22, 2024 91.02 97.42 90.72 96.45 96.45 90,581,492
Apr 21, 2024 91.78 93.19 89.49 91.02 91.02 64,791,756
Apr 20, 2024 85.90 92.29 85.01 91.78 91.78 84,008,539
Apr 19, 2024 85.44 88.00 79.04 85.90 85.90 105,796,666
Apr 18, 2024 83.64 86.53 82.18 85.44 85.44 74,476,853
Apr 17, 2024 86.84 87.38 81.50 83.64 83.64 81,075,545
Apr 16, 2024 84.92 88.03 81.50 86.84 86.84 101,605,864
Apr 15, 2024 88.11 91.26 81.34 84.92 84.92 128,206,066
Apr 14, 2024 82.87 89.13 80.23 88.11 88.11 168,166,183
Apr 13, 2024 100.09 100.09 72.26 82.87 82.87 235,726,982
Apr 12, 2024 117.84 120.02 93.04 100.09 100.09 177,725,923
Apr 11, 2024 128.23 131.90 115.73 117.84 117.84 157,859,256
Apr 10, 2024 126.03 129.16 122.46 128.23 128.23 163,473,969
Apr 9, 2024 129.08 133.61 125.32 126.03 126.03 154,158,428
Apr 8, 2024 122.82 129.71 121.49 129.08 129.08 99,113,395
Apr 7, 2024 118.64 122.94 118.46 122.82 122.82 79,989,773
Apr 6, 2024 113.91 121.34 113.33 118.64 118.64 138,264,886
Apr 5, 2024 116.39 116.59 109.89 113.91 113.91 88,459,812
Apr 4, 2024 114.79 119.61 112.38 116.38 116.38 79,155,437
Apr 3, 2024 115.48 118.96 111.85 114.79 114.79 96,835,519
Apr 2, 2024 129.19 129.48 113.00 115.48 115.48 141,569,183
Apr 1, 2024 128.25 131.30 121.25 129.19 129.19 162,581,371
Mar 31, 2024 124.03 128.26 123.74 128.25 128.25 68,976,951
Mar 30, 2024 127.59 129.04 123.44 124.03 124.03 67,279,878
Mar 29, 2024 127.85 130.29 124.79 127.59 127.59 97,491,536
Mar 28, 2024 125.00 128.27 122.59 127.85 127.85 92,905,882
Mar 27, 2024 130.93 132.05 123.88 125.00 125.00 122,344,314
Mar 26, 2024 127.07 131.71 125.87 130.93 130.93 125,058,671
Mar 25, 2024 124.81 130.16 124.05 127.07 127.07 124,558,328
Mar 24, 2024 121.52 125.58 120.22 124.81 124.81 93,400,079
Mar 23, 2024 118.67 124.52 118.28 121.52 121.52 92,205,377
Mar 22, 2024 123.48 124.98 114.86 118.67 118.67 124,038,674
Mar 21, 2024 120.12 124.67 116.63 123.48 123.48 138,504,606
Mar 20, 2024 109.33 120.79 105.27 120.12 120.12 158,255,251
Mar 19, 2024 123.40 124.42 107.23 109.33 109.33 175,168,640
Mar 18, 2024 126.94 129.14 119.07 123.40 123.40 126,064,661
Mar 17, 2024 118.90 129.24 114.02 127.89 127.89 153,216,020
Mar 16, 2024 128.91 130.07 116.49 118.90 118.90 136,457,339
Mar 15, 2024 139.31 141.35 123.51 128.91 128.91 210,256,986
Mar 14, 2024 142.76 144.83 132.94 139.31 139.31 195,169,411
Mar 13, 2024 135.27 153.27 133.98 142.76 142.76 270,816,333
Mar 12, 2024 136.71 138.51 125.98 135.27 135.27 195,342,371
Mar 11, 2024 126.68 138.12 121.82 136.71 136.71 235,650,765
Mar 10, 2024 130.95 133.63 123.09 126.68 126.68 161,013,351
Mar 9, 2024 132.89 135.22 129.31 130.95 130.95 144,581,001
Mar 8, 2024 133.88 138.11 128.74 132.89 132.89 259,083,776
Mar 7, 2024 127.36 133.88 120.93 133.88 133.88 238,038,554
Mar 6, 2024 105.79 127.95 102.34 127.36 127.36 402,388,183
Mar 5, 2024 114.29 118.84 95.33 105.79 105.79 337,978,197
Mar 4, 2024 112.58 115.25 110.41 114.27 114.27 218,694,760
Mar 3, 2024 116.48 118.54 108.99 112.58 112.58 199,365,730
Mar 2, 2024 110.53 118.38 110.34 116.48 116.48 183,812,511
Mar 1, 2024 105.74 110.53 105.74 110.53 110.53 138,177,842
Feb 29, 2024 104.49 114.40 103.32 105.77 105.77 231,058,248
Feb 28, 2024 104.87 108.42 99.05 104.50 104.50 204,690,262
Feb 27, 2024 102.76 105.66 101.17 104.87 104.87 146,597,488
Feb 26, 2024 100.34 103.69 98.18 102.75 102.75 141,020,652
Feb 25, 2024 101.33 101.58 97.75 100.34 100.34 110,712,588
Feb 24, 2024 94.86 103.79 93.93 101.33 101.33 229,605,449
Feb 23, 2024 91.86 100.97 89.59 94.85 94.85 236,710,402
Feb 22, 2024 91.75 93.75 90.16 91.86 91.86 99,418,259
Feb 21, 2024 93.88 94.18 88.30 91.76 91.76 130,467,043
Feb 20, 2024 96.55 96.94 90.53 93.88 93.88 145,062,666
Feb 19, 2024 94.56 97.93 94.39 96.54 96.54 124,324,027
Feb 18, 2024 93.80 95.34 92.72 94.56 94.56 95,881,493
Feb 17, 2024 94.70 94.72 91.45 93.79 93.79 99,710,354
Feb 16, 2024 92.41 94.94 90.84 94.71 94.71 128,868,680
Feb 15, 2024 91.10 93.38 90.33 92.42 92.42 135,307,687
Feb 14, 2024 89.63 92.34 89.19 91.10 91.10 122,376,140
Feb 13, 2024 90.92 91.27 88.36 89.63 89.63 122,079,799
Feb 12, 2024 87.26 90.99 85.28 90.93 90.93 111,080,025
Feb 11, 2024 88.41 89.74 86.80 87.25 87.25 91,148,362
Feb 10, 2024 87.60 89.21 86.36 88.42 88.42 92,699,436
Feb 9, 2024 85.24 89.83 85.22 87.60 87.60 152,865,205
Feb 8, 2024 84.08 86.62 84.08 85.23 85.23 113,327,362
Feb 7, 2024 84.51 84.91 82.46 84.08 84.08 128,447,298
Feb 6, 2024 84.02 85.32 82.60 84.51 84.51 93,160,640
Feb 5, 2024 83.26 85.78 81.74 84.02 84.02 90,419,586
Feb 4, 2024 85.64 85.66 83.14 83.28 83.28 73,224,979
Feb 3, 2024 85.81 86.74 85.03 85.64 85.64 84,020,572
Feb 2, 2024 83.82 86.38 82.41 85.81 85.81 178,084,802
Feb 1, 2024 85.95 85.96 82.98 83.82 83.82 157,125,891
Jan 31, 2024 93.01 93.20 85.21 85.96 85.96 171,760,469
Jan 30, 2024 93.67 95.36 92.37 93.01 93.01 96,860,166
Jan 29, 2024 91.15 93.87 90.48 93.67 93.67 85,004,100
Jan 28, 2024 91.60 93.41 90.26 91.15 91.15 84,145,750
Jan 27, 2024 91.37 92.10 90.45 91.59 91.59 72,014,445
Jan 26, 2024 88.77 91.62 87.59 91.37 91.37 90,770,800
Jan 25, 2024 89.92 89.92 86.99 88.77 88.77 82,460,631
Jan 24, 2024 89.50 90.57 88.48 89.92 89.92 93,914,445
Jan 23, 2024 91.50 93.36 84.39 89.50 89.50 123,928,319
Jan 22, 2024 96.53 96.98 90.89 91.50 91.50 105,902,261
Jan 21, 2024 97.26 98.53 96.53 96.53 96.53 87,804,580
Jan 20, 2024 96.86 98.40 96.18 97.23 97.23 98,359,478
Jan 19, 2024 96.80 97.69 92.08 96.86 96.86 124,570,916
Jan 18, 2024 101.19 101.51 95.91 96.81 96.81 116,025,364
Jan 17, 2024 103.50 104.03 100.14 101.17 101.17 117,091,832
Jan 16, 2024 101.84 110.53 101.81 103.50 103.50 183,254,928
Jan 15, 2024 99.39 103.15 99.39 101.86 101.86 116,591,795
Jan 14, 2024 105.99 106.05 99.35 99.39 99.39 108,763,698
Jan 13, 2024 102.93 107.52 101.05 105.99 105.99 128,003,364
Jan 12, 2024 109.75 113.48 100.61 102.94 102.94 182,337,671
Jan 11, 2024 106.88 117.61 106.63 109.77 109.77 252,056,241
Jan 10, 2024 96.56 109.64 96.36 106.84 106.84 223,049,023
Jan 9, 2024 98.98 99.20 92.73 96.59 96.59 136,898,223
Jan 8, 2024 94.91 99.61 89.07 98.95 98.95 160,607,193
Jan 7, 2024 99.37 100.37 94.20 94.90 94.90 107,343,312
Jan 6, 2024 102.78 103.15 97.69 99.36 99.36 146,992,119
Jan 5, 2024 104.04 106.69 100.01 102.77 102.77 182,654,007
Jan 4, 2024 102.59 105.41 101.62 104.05 104.05 167,432,859
Jan 3, 2024 110.29 112.91 97.56 102.59 102.59 250,424,312
Jan 2, 2024 116.06 119.53 109.67 110.29 110.29 208,041,666
Jan 1, 2024 108.94 116.05 108.17 116.05 116.05 138,450,231
Dec 31, 2023 111.33 118.10 108.89 109.06 109.06 192,638,766
Dec 30, 2023 112.43 117.03 111.25 111.36 111.36 181,712,898
Dec 29, 2023 118.95 120.55 109.41 112.43 112.43 234,535,436
Dec 28, 2023 112.14 129.22 112.14 118.97 118.97 525,445,033
Dec 27, 2023 102.90 112.87 99.54 112.11 112.11 261,290,435
Dec 26, 2023 102.96 108.76 98.90 102.90 102.90 268,628,151
Dec 25, 2023 99.86 104.93 98.66 102.97 102.97 200,713,769
Dec 24, 2023 99.45 103.00 98.65 99.87 99.87 191,627,569
Dec 23, 2023 100.15 101.83 95.87 99.48 99.48 160,013,815
Dec 22, 2023 101.62 102.43 98.50 100.15 100.15 150,665,467
Dec 21, 2023 100.01 101.91 98.96 101.63 101.63 158,756,798
Dec 20, 2023 101.30 105.44 99.70 100.01 100.01 147,432,152
Dec 19, 2023 99.13 107.30 98.90 101.29 101.29 177,101,195
Dec 18, 2023 100.47 100.82 94.00 99.13 99.13 154,384,902
Dec 17, 2023 104.62 105.09 100.28 100.48 100.48 137,417,332
Dec 16, 2023 108.34 108.93 103.84 104.62 104.62 181,678,682
Dec 15, 2023 106.98 117.71 104.25 108.33 108.33 396,895,096
Dec 14, 2023 94.73 107.17 94.07 106.98 106.98 197,087,729
Dec 13, 2023 92.64 95.19 88.85 94.74 94.74 129,322,346
Dec 12, 2023 91.56 93.44 90.62 92.65 92.65 121,035,065
Dec 11, 2023 97.82 98.21 88.33 91.57 91.57 160,011,058
Dec 10, 2023 98.58 99.78 96.11 97.81 97.81 126,750,165
Dec 9, 2023 99.40 104.44 98.13 98.59 98.59 193,682,705
Dec 8, 2023 98.69 100.65 96.44 99.40 99.40 155,335,045
Dec 7, 2023 96.24 99.54 95.23 98.69 98.69 124,567,921
Dec 6, 2023 98.71 100.15 96.01 96.23 96.23 133,691,795
Dec 5, 2023 99.88 100.52 95.68 98.71 98.71 144,190,981
Dec 4, 2023 102.80 104.70 98.29 99.87 99.87 163,896,980
Dec 3, 2023 104.40 105.60 101.47 102.81 102.81 113,160,887
Dec 2, 2023 100.21 104.69 99.99 104.42 104.42 100,027,379
Dec 1, 2023 98.25 101.59 98.09 100.21 100.21 106,437,381
Nov 30, 2023 96.40 98.25 95.13 98.24 98.24 94,386,309
Nov 29, 2023 96.94 98.67 95.63 96.40 96.40 100,394,464
Nov 28, 2023 96.14 98.69 93.14 96.95 96.95 136,368,574
Nov 27, 2023 98.01 98.85 93.62 96.14 96.14 109,314,120
Nov 26, 2023 99.50 102.94 97.26 98.02 98.02 131,721,303
Nov 25, 2023 98.95 101.48 97.46 99.50 99.50 110,230,023
Nov 24, 2023 95.97 99.23 95.79 98.93 98.93 121,892,350
Nov 23, 2023 95.20 99.11 95.11 95.98 95.98 132,681,124

Related Tickers