CCC - CoinMarketCap USD

Arbitrum USD (ARB11841-USD)

0.56 -0.01 (-1.22%)
As of 4:32 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.557839 0.565123 0.557839 0.559810 0.559810 284,936,864
Oct 15, 2024 0.564255 0.579372 0.546133 0.567537 0.567537 355,138,633
Oct 14, 2024 0.527931 0.567494 0.520939 0.564255 0.564255 271,588,004
Oct 13, 2024 0.538267 0.538973 0.518642 0.527932 0.527932 210,175,863
Oct 12, 2024 0.533582 0.544245 0.529507 0.538267 0.538267 190,534,463
Oct 11, 2024 0.524923 0.541977 0.523344 0.533582 0.533582 181,080,426
Oct 10, 2024 0.521278 0.528902 0.507043 0.524923 0.524923 177,324,526
Oct 9, 2024 0.540217 0.547771 0.515923 0.520968 0.520968 176,950,977
Oct 8, 2024 0.549896 0.556740 0.535570 0.541084 0.541084 204,361,606
Oct 7, 2024 0.558816 0.574079 0.549846 0.549896 0.549896 221,826,169
Oct 6, 2024 0.550456 0.562768 0.548350 0.558816 0.558816 125,158,851
Oct 5, 2024 0.564983 0.569264 0.543192 0.550456 0.550456 130,129,671
Oct 4, 2024 0.533304 0.567506 0.532220 0.564983 0.564983 203,466,527
Oct 3, 2024 0.532184 0.543171 0.515807 0.533289 0.533289 268,140,133
Oct 2, 2024 0.551383 0.562590 0.526758 0.532183 0.532183 284,134,741
Oct 1, 2024 0.604340 0.628898 0.538729 0.551401 0.551401 382,598,010
Sep 30, 2024 0.646287 0.652894 0.600115 0.604340 0.604340 273,559,772
Sep 29, 2024 0.648163 0.656674 0.633517 0.646307 0.646307 197,382,885
Sep 28, 2024 0.667907 0.671950 0.635624 0.648178 0.648178 207,665,523
Sep 27, 2024 0.619760 0.679247 0.618932 0.667942 0.667942 321,644,527
Sep 26, 2024 0.598347 0.643160 0.588412 0.619760 0.619760 307,177,773
Sep 25, 2024 0.614636 0.632487 0.596675 0.598347 0.598347 258,446,316
Sep 24, 2024 0.599536 0.617241 0.586206 0.614636 0.614636 226,830,726
Sep 23, 2024 0.600576 0.622522 0.592192 0.599536 0.599536 215,736,999
Sep 22, 2024 0.616652 0.621083 0.584324 0.600576 0.600576 179,761,437
Sep 21, 2024 0.576160 0.620445 0.567535 0.616652 0.616652 211,150,871
Sep 20, 2024 0.557352 0.587770 0.550630 0.576171 0.576171 203,176,353
Sep 19, 2024 0.527466 0.580687 0.527466 0.557352 0.557352 228,951,084
Sep 18, 2024 0.522112 0.527502 0.502497 0.527466 0.527466 163,161,537
Sep 17, 2024 0.510679 0.530439 0.505388 0.522112 0.522112 151,457,801
Sep 16, 2024 0.511957 0.516819 0.498771 0.510679 0.510679 140,137,130
Sep 15, 2024 0.530954 0.540077 0.510962 0.511957 0.511957 114,246,289
Sep 14, 2024 0.537546 0.539468 0.527301 0.530954 0.530954 77,407,193
Sep 13, 2024 0.524873 0.539978 0.516413 0.537546 0.537546 139,214,126
Sep 12, 2024 0.514878 0.526419 0.511290 0.524873 0.524873 115,842,285
Sep 11, 2024 0.534018 0.534018 0.502516 0.514878 0.514878 162,649,175
Sep 10, 2024 0.523953 0.540089 0.516448 0.534019 0.534019 140,255,493
Sep 9, 2024 0.508544 0.530742 0.506205 0.523956 0.523956 151,008,886
Sep 8, 2024 0.500949 0.515120 0.497367 0.508544 0.508544 105,299,201
Sep 7, 2024 0.480664 0.504619 0.480510 0.500949 0.500949 113,333,381
Sep 6, 2024 0.497025 0.507048 0.471106 0.480664 0.480664 270,650,953
Sep 5, 2024 0.496985 0.502032 0.491770 0.497025 0.497025 127,486,647
Sep 4, 2024 0.494237 0.513431 0.473232 0.496985 0.496985 176,519,242
Sep 3, 2024 0.516641 0.520743 0.494246 0.494246 0.494246 122,213,255
Sep 2, 2024 0.490084 0.521409 0.489845 0.516641 0.516641 145,160,793
Sep 1, 2024 0.513463 0.514163 0.485982 0.490084 0.490084 120,873,820
Aug 31, 2024 0.513801 0.518931 0.508332 0.513463 0.513463 72,760,545
Aug 30, 2024 0.512918 0.516105 0.487634 0.513802 0.513802 172,055,626
Aug 29, 2024 0.521750 0.533809 0.508589 0.512898 0.512898 149,262,961
Aug 28, 2024 0.525476 0.536371 0.507666 0.521750 0.521750 231,217,377
Aug 27, 2024 0.572422 0.579313 0.516777 0.525476 0.525476 220,060,457
Aug 26, 2024 0.597742 0.604425 0.570094 0.572422 0.572422 191,402,747
Aug 25, 2024 0.621362 0.621616 0.590592 0.597742 0.597742 179,544,294
Aug 24, 2024 0.602827 0.635621 0.598586 0.621372 0.621372 207,922,248
Aug 23, 2024 0.561610 0.608337 0.561599 0.602823 0.602823 212,597,230
Aug 22, 2024 0.552915 0.568356 0.543904 0.561610 0.561610 150,315,260
Aug 21, 2024 0.535534 0.558955 0.528633 0.552915 0.552915 151,774,858
Aug 20, 2024 0.540695 0.554106 0.528458 0.537751 0.537751 145,772,723
Aug 19, 2024 0.537434 0.542181 0.527917 0.538760 0.538760 141,166,595
Aug 18, 2024 0.540094 0.553993 0.536871 0.537443 0.537443 101,150,532
Aug 17, 2024 0.534130 0.543275 0.531585 0.540094 0.540094 81,397,952
Aug 16, 2024 0.536555 0.549585 0.523464 0.534130 0.534130 150,522,266
Aug 15, 2024 0.561865 0.569345 0.533160 0.536556 0.536556 187,801,831
Aug 14, 2024 0.578882 0.587595 0.556671 0.561859 0.561859 185,298,295
Aug 13, 2024 0.589709 0.591380 0.567477 0.578882 0.578882 165,329,359
Aug 12, 2024 0.552241 0.596384 0.546854 0.589711 0.589711 260,037,895
Aug 11, 2024 0.577052 0.596119 0.550041 0.552251 0.552251 186,828,928
Aug 10, 2024 0.577931 0.589656 0.562074 0.577051 0.577051 179,645,092
Aug 9, 2024 0.554266 0.588973 0.537269 0.577929 0.577929 295,374,261
Aug 8, 2024 0.483887 0.556815 0.479854 0.554266 0.554266 245,287,709
Aug 7, 2024 0.502315 0.522887 0.477840 0.483885 0.483885 249,203,765
Aug 6, 2024 0.482011 0.520809 0.481944 0.502315 0.502315 282,704,658
Aug 5, 2024 0.565279 0.567511 0.431660 0.482011 0.482011 770,178,303
Aug 4, 2024 0.607460 0.617615 0.556246 0.565279 0.565279 233,083,992
Aug 3, 2024 0.603008 0.626380 0.587002 0.607471 0.607471 218,280,478
Aug 2, 2024 0.654023 0.654628 0.597406 0.603008 0.603008 211,725,695
Aug 1, 2024 0.657637 0.661308 0.618478 0.654023 0.654023 226,353,934
Jul 31, 2024 0.677737 0.687241 0.654702 0.657626 0.657626 156,321,086
Jul 30, 2024 0.704477 0.709201 0.667787 0.677733 0.677733 147,457,823
Jul 29, 2024 0.712793 0.734643 0.698840 0.704493 0.704493 184,355,950
Jul 28, 2024 0.721569 0.724000 0.706969 0.712822 0.712822 109,952,118
Jul 27, 2024 0.727208 0.741587 0.710042 0.721571 0.721571 170,167,475
Jul 26, 2024 0.698533 0.731906 0.697819 0.727212 0.727212 179,726,943
Jul 25, 2024 0.739980 0.740736 0.673795 0.698564 0.698564 309,398,265
Jul 24, 2024 0.799061 0.799063 0.736981 0.739985 0.739985 225,421,702
Jul 23, 2024 0.760207 0.825231 0.756201 0.799061 0.799061 575,190,637
Jul 22, 2024 0.802939 0.807900 0.756890 0.760207 0.760207 193,939,219
Jul 21, 2024 0.779658 0.806608 0.757748 0.802952 0.802952 220,102,427
Jul 20, 2024 0.775144 0.794640 0.767002 0.779661 0.779661 176,180,028
Jul 19, 2024 0.747636 0.776969 0.728232 0.775127 0.775127 191,886,958
Jul 18, 2024 0.747697 0.768159 0.730704 0.747708 0.747708 210,695,789
Jul 17, 2024 0.751935 0.777848 0.744059 0.747620 0.747620 262,497,791
Jul 16, 2024 0.774316 0.776848 0.725780 0.751843 0.751843 267,185,451
Jul 15, 2024 0.721473 0.777126 0.719794 0.774520 0.774520 234,544,560
Jul 14, 2024 0.700588 0.725598 0.694533 0.721411 0.721411 142,516,107
Jul 13, 2024 0.699423 0.707781 0.690747 0.700574 0.700574 135,679,912
Jul 12, 2024 0.693751 0.706762 0.680927 0.699441 0.699441 143,576,972
Jul 11, 2024 0.714111 0.732958 0.691622 0.693782 0.693782 185,541,046
Jul 10, 2024 0.709628 0.729382 0.696516 0.714148 0.714148 200,276,011
Jul 9, 2024 0.667306 0.713516 0.662628 0.709446 0.709446 209,928,322
Jul 8, 2024 0.650695 0.686063 0.607499 0.667313 0.667313 344,575,850
Jul 7, 2024 0.694467 0.697384 0.650213 0.650632 0.650632 206,910,743
Jul 6, 2024 0.622545 0.696965 0.615372 0.694630 0.694630 192,061,763
Jul 5, 2024 0.678110 0.678638 0.578853 0.622538 0.622538 481,675,910
Jul 4, 2024 0.764083 0.766770 0.675009 0.678186 0.678186 376,761,672
Jul 3, 2024 0.781888 0.787799 0.752341 0.764169 0.764169 231,403,944
Jul 2, 2024 0.779948 0.784185 0.772223 0.781835 0.781835 130,079,541
Jul 1, 2024 0.800905 0.816135 0.778000 0.780056 0.780056 148,894,055
Jun 30, 2024 0.778016 0.802978 0.769671 0.800940 0.800940 121,634,904
Jun 29, 2024 0.790105 0.801201 0.777491 0.778008 0.778008 103,033,702
Jun 28, 2024 0.821842 0.832105 0.790162 0.790224 0.790224 179,714,417
Jun 27, 2024 0.811272 0.833406 0.801825 0.821834 0.821834 170,989,906
Jun 26, 2024 0.829954 0.837940 0.797608 0.811380 0.811380 171,358,374
Jun 25, 2024 0.819056 0.844870 0.811385 0.830007 0.830007 198,099,923
Jun 24, 2024 0.783112 0.818927 0.755691 0.818927 0.818927 308,872,036
Jun 23, 2024 0.804471 0.814357 0.780876 0.783076 0.783076 124,882,340
Jun 22, 2024 0.801005 0.809611 0.792755 0.804520 0.804520 107,189,509
Jun 21, 2024 0.800919 0.808209 0.783914 0.800980 0.800980 223,405,761
Jun 20, 2024 0.812209 0.846925 0.800655 0.800927 0.800927 233,003,450
Jun 19, 2024 0.795205 0.833718 0.788190 0.812209 0.812209 233,180,885
Jun 18, 2024 0.858581 0.860323 0.752370 0.795244 0.795244 434,683,856
Jun 17, 2024 0.923674 0.928739 0.846415 0.858712 0.858712 258,986,764
Jun 16, 2024 0.921663 0.934281 0.901422 0.923675 0.923675 129,668,990
Jun 15, 2024 0.912144 0.937145 0.912094 0.921659 0.921659 139,075,519
Jun 14, 2024 0.936616 0.952233 0.883198 0.912164 0.912164 256,474,623
Jun 13, 2024 0.972919 0.972919 0.923972 0.936652 0.936652 260,393,589
Jun 12, 2024 0.937729 0.997542 0.915780 0.972923 0.972923 307,584,911
Jun 11, 2024 0.959304 0.962695 0.915431 0.937723 0.937723 428,288,445
Jun 10, 2024 0.979341 0.980067 0.949023 0.959278 0.959278 311,809,407
Jun 9, 2024 0.967729 0.987398 0.958086 0.979326 0.979326 277,300,562
Jun 8, 2024 0.998821 1.006705 0.954284 0.967728 0.967728 294,623,174
Jun 7, 2024 1.088705 1.102665 0.923908 0.998952 0.998952 513,959,182
Jun 6, 2024 1.122950 1.123754 1.077755 1.088713 1.088713 226,273,579
Jun 5, 2024 1.107812 1.135997 1.102948 1.122947 1.122947 280,932,612
Jun 4, 2024 1.105057 1.115190 1.071757 1.107812 1.107812 307,026,170
Jun 3, 2024 1.112046 1.138497 1.102031 1.105057 1.105057 261,433,296
Jun 2, 2024 1.132855 1.142040 1.094914 1.112046 1.112046 231,237,406
Jun 1, 2024 1.120007 1.137799 1.115363 1.132854 1.132854 149,282,002
May 31, 2024 1.128011 1.164172 1.110795 1.120008 1.120008 308,981,842
May 30, 2024 1.140147 1.155760 1.107780 1.129385 1.129385 337,904,069
May 29, 2024 1.199820 1.205378 1.139952 1.140136 1.140136 385,585,550
May 28, 2024 1.231157 1.231157 1.171529 1.199820 1.199820 537,284,571
May 27, 2024 1.193764 1.272120 1.193279 1.231156 1.231156 701,227,055
May 26, 2024 1.191639 1.229028 1.179076 1.193762 1.193762 617,366,925
May 25, 2024 1.157543 1.208728 1.150837 1.191638 1.191638 456,138,167
May 24, 2024 1.200820 1.231243 1.125515 1.157542 1.157542 628,692,600
May 23, 2024 1.141894 1.254397 1.139197 1.200819 1.200819 1,584,631,195
May 22, 2024 1.203459 1.210737 1.111391 1.141894 1.141894 700,018,933
May 21, 2024 1.124819 1.229411 1.123137 1.203520 1.203520 1,209,775,871
May 20, 2024 0.972233 1.127116 0.951132 1.124780 1.124780 752,281,971
May 19, 2024 1.018248 1.028148 0.967589 0.972233 0.972233 242,293,946
May 18, 2024 1.032727 1.033715 1.006019 1.018248 1.018248 261,575,072
May 17, 2024 0.971634 1.071370 0.968088 1.032725 1.032725 451,760,932
May 16, 2024 0.995380 0.998658 0.953825 0.971634 0.971634 310,304,137
May 15, 2024 0.934906 0.997165 0.926134 0.995345 0.995345 347,131,905
May 14, 2024 0.981364 0.987396 0.932782 0.934909 0.934909 341,966,673
May 13, 2024 0.997343 1.002976 0.953482 0.981365 0.981365 274,430,858
May 12, 2024 0.999942 1.011026 0.989068 0.997343 0.997343 114,813,690
May 11, 2024 0.995435 1.011501 0.987236 0.999943 0.999943 173,108,416
May 10, 2024 1.041180 1.053518 0.985808 0.995435 0.995435 298,051,995
May 9, 2024 1.027639 1.045555 1.001683 1.041155 1.041155 238,597,485
May 8, 2024 1.027014 1.044551 1.009021 1.027639 1.027639 299,076,596
May 7, 2024 1.061039 1.075803 1.026948 1.027012 1.027012 272,014,534
May 6, 2024 1.071498 1.129360 1.058161 1.061039 1.061039 376,439,746
May 5, 2024 1.062314 1.094242 1.036494 1.071509 1.071509 230,922,233
May 4, 2024 1.065985 1.084962 1.059949 1.062320 1.062320 210,017,419
May 3, 2024 1.029791 1.077137 1.017742 1.065985 1.065985 298,151,775
May 2, 2024 1.030688 1.040166 0.998060 1.029786 1.029786 304,501,218
May 1, 2024 1.022194 1.053244 0.974630 1.030708 1.030708 495,077,511
Apr 30, 2024 1.058397 1.068319 0.974590 1.022194 1.022194 394,490,469
Apr 29, 2024 1.100870 1.109574 1.036217 1.058395 1.058395 289,705,686
Apr 28, 2024 1.124088 1.168904 1.097888 1.100870 1.100870 312,533,332
Apr 27, 2024 1.065067 1.125835 1.021934 1.124088 1.124088 340,669,189
Apr 26, 2024 1.090794 1.092548 1.056007 1.065067 1.065067 218,901,586
Apr 25, 2024 1.116004 1.122487 1.067725 1.090794 1.090794 260,280,425
Apr 24, 2024 1.178000 1.201892 1.101610 1.115976 1.115976 321,807,336
Apr 23, 2024 1.209325 1.219693 1.170166 1.178001 1.178001 209,740,953
Apr 22, 2024 1.188950 1.238193 1.185025 1.209325 1.209325 228,798,711
Apr 21, 2024 1.215005 1.229245 1.174349 1.188955 1.188955 195,862,310
Apr 20, 2024 1.122686 1.221277 1.109589 1.215005 1.215005 217,385,884
Apr 19, 2024 1.139129 1.164129 1.046330 1.122690 1.122690 372,532,494
Apr 18, 2024 1.105929 1.164854 1.082984 1.139129 1.139129 275,011,082
Apr 17, 2024 1.154447 1.169354 1.082921 1.105919 1.105919 308,928,784
Apr 16, 2024 1.153055 1.170267 1.098629 1.154449 1.154449 425,897,075
Apr 15, 2024 1.180753 1.265840 1.124182 1.153054 1.153054 619,076,216
Apr 14, 2024 1.033420 1.189182 1.004299 1.180753 1.180753 809,736,757
Apr 13, 2024 1.174921 1.185897 0.898646 1.033445 1.033445 993,983,550
Apr 12, 2024 1.419145 1.441293 1.047610 1.174909 1.174909 849,422,935
Apr 11, 2024 1.466346 1.481205 1.412277 1.419142 1.419142 231,721,719
Apr 10, 2024 1.483630 1.496319 1.420093 1.466346 1.466346 320,187,260
Apr 9, 2024 1.570816 1.588707 1.476893 1.483637 1.483637 449,258,429
Apr 8, 2024 1.530320 1.577291 1.493802 1.571005 1.571005 339,975,821
Apr 7, 2024 1.488967 1.530925 1.482781 1.530320 1.530320 201,161,348
Apr 6, 2024 1.434671 1.500378 1.428706 1.488967 1.488967 196,076,697
Apr 5, 2024 1.459420 1.461949 1.389193 1.434671 1.434671 313,976,571
Apr 4, 2024 1.479180 1.509046 1.438424 1.459447 1.459447 320,741,288
Apr 3, 2024 1.448603 1.502148 1.403427 1.479194 1.479194 374,705,017
Apr 2, 2024 1.569315 1.569324 1.433792 1.448602 1.448602 572,323,170
Apr 1, 2024 1.663362 1.663362 1.534660 1.569315 1.569315 422,532,101
Mar 31, 2024 1.642319 1.688740 1.634262 1.663377 1.663377 225,496,709
Mar 30, 2024 1.645996 1.677110 1.634255 1.642339 1.642339 256,397,865
Mar 29, 2024 1.666726 1.667794 1.616218 1.645996 1.645996 299,111,291
Mar 28, 2024 1.655158 1.695123 1.628965 1.666726 1.666726 374,335,941
Mar 27, 2024 1.701468 1.739502 1.629150 1.655158 1.655158 550,502,880
Mar 26, 2024 1.723979 1.752013 1.666658 1.701468 1.701468 526,173,757
Mar 25, 2024 1.671055 1.748534 1.649686 1.723979 1.723979 547,873,309
Mar 24, 2024 1.598011 1.674030 1.589574 1.671061 1.671061 391,189,030
Mar 23, 2024 1.600393 1.635496 1.584936 1.597991 1.597991 356,923,516
Mar 22, 2024 1.683716 1.693603 1.567059 1.600382 1.600382 555,738,122
Mar 21, 2024 1.746828 1.794298 1.677133 1.683713 1.683713 802,239,593
Mar 20, 2024 1.627867 1.764658 1.554495 1.746828 1.746828 1,227,861,377
Mar 19, 2024 1.621517 1.672444 1.449332 1.627867 1.627867 1,397,626,318
Mar 18, 2024 1.734155 1.736294 1.600323 1.621517 1.621517 890,503,800
Mar 17, 2024 1.759017 1.771286 1.624031 1.733432 1.733432 779,446,750
Mar 16, 2024 1.885433 1.953263 1.719726 1.759017 1.759017 1,037,970,776
Mar 15, 2024 2.014833 2.031258 1.810243 1.885445 1.885445 941,997,889
Mar 14, 2024 2.117834 2.117834 1.941560 2.014833 2.014833 954,399,402
Mar 13, 2024 2.017470 2.252912 2.017438 2.117834 2.117834 1,261,830,951
Mar 12, 2024 2.082959 2.096739 1.932373 2.017470 2.017470 762,310,480
Mar 11, 2024 2.068202 2.140946 1.992196 2.082959 2.082959 831,217,688
Mar 10, 2024 2.099062 2.128248 2.009167 2.068196 2.068196 614,574,685
Mar 9, 2024 2.139361 2.166837 2.084038 2.099060 2.099060 514,955,855
Mar 8, 2024 2.167762 2.276319 2.108739 2.139361 2.139361 1,030,337,086
Mar 7, 2024 2.052874 2.186000 2.021405 2.167783 2.167783 873,516,997
Mar 6, 2024 1.969779 2.141971 1.926976 2.052874 2.052874 1,042,968,084
Mar 5, 2024 1.983254 2.171830 1.826945 1.969782 1.969782 2,120,320,570
Mar 4, 2024 2.045871 2.069039 1.926999 1.982979 1.982979 813,833,802
Mar 3, 2024 2.025063 2.191799 1.999352 2.046296 2.046296 1,142,361,298
Mar 2, 2024 1.989625 2.024734 1.960202 2.024734 2.024734 554,293,629
Mar 1, 2024 1.944653 2.011271 1.943706 1.989562 1.989562 496,174,284
Feb 29, 2024 1.902536 2.067885 1.888107 1.945142 1.945142 1,052,525,091
Feb 28, 2024 1.895475 1.976357 1.819043 1.902629 1.902629 789,288,374
Feb 27, 2024 1.930138 1.954100 1.876480 1.895423 1.895423 456,140,083
Feb 26, 2024 1.901366 1.953689 1.811004 1.930121 1.930121 439,095,078
Feb 25, 2024 1.844927 1.901205 1.832295 1.901205 1.901205 300,313,076
Feb 24, 2024 1.800636 1.849603 1.754305 1.844976 1.844976 274,142,282
Feb 23, 2024 1.806978 1.825516 1.743323 1.800605 1.800605 393,790,046
Feb 22, 2024 1.877626 1.894951 1.792210 1.807322 1.807322 442,368,773
Feb 21, 2024 2.010674 2.015836 1.811618 1.877688 1.877688 511,962,215
Feb 20, 2024 2.053950 2.074549 1.910850 2.010829 2.010829 666,450,000
Feb 19, 2024 2.035567 2.097009 2.019432 2.053933 2.053933 395,746,408
Feb 18, 2024 1.969348 2.048801 1.947090 2.035340 2.035340 276,993,691
Feb 17, 2024 2.012919 2.018499 1.912902 1.969316 1.969316 235,277,515
Feb 16, 2024 2.072206 2.093615 1.980174 2.012969 2.012969 364,954,780
Feb 15, 2024 2.113317 2.169823 2.043957 2.072080 2.072080 494,067,916
Feb 14, 2024 2.046856 2.122514 2.016152 2.113552 2.113552 398,908,298
Feb 13, 2024 2.077689 2.104978 1.996149 2.046922 2.046922 431,225,127
Feb 12, 2024 1.940792 2.079818 1.916294 2.078019 2.078019 465,921,130
Feb 11, 2024 1.961402 2.005652 1.935371 1.940504 1.940504 238,023,304
Feb 10, 2024 1.981216 2.017276 1.941267 1.961370 1.961370 245,943,076
Feb 9, 2024 1.864376 1.997615 1.863867 1.981112 1.981112 451,987,280
Feb 8, 2024 1.897081 1.925338 1.863360 1.864409 1.864409 368,536,199
Feb 7, 2024 1.830078 1.929141 1.812190 1.897009 1.897009 458,608,037
Feb 6, 2024 1.733197 1.871273 1.728937 1.830087 1.830087 504,975,096
Feb 5, 2024 1.731823 1.784624 1.705823 1.733229 1.733229 248,781,369
Feb 4, 2024 1.765302 1.774409 1.726444 1.731763 1.731763 205,221,746
Feb 3, 2024 1.791339 1.834958 1.765007 1.765378 1.765378 212,251,636
Feb 2, 2024 1.784509 1.813721 1.760033 1.791368 1.791368 297,072,923
Feb 1, 2024 1.763747 1.786016 1.693980 1.784496 1.784496 398,059,587
Jan 31, 2024 1.885099 1.887215 1.748628 1.763800 1.763800 525,213,898
Jan 30, 2024 1.852668 1.966655 1.839035 1.884824 1.884824 633,791,769
Jan 29, 2024 1.797557 1.857666 1.775366 1.852567 1.852567 411,260,439
Jan 28, 2024 1.796247 1.895272 1.787175 1.797342 1.797342 440,319,850
Jan 27, 2024 1.818372 1.836098 1.775684 1.796207 1.796207 281,784,516
Jan 26, 2024 1.730439 1.819031 1.714114 1.819031 1.819031 528,364,632
Jan 25, 2024 1.735221 1.767924 1.642709 1.730611 1.730611 453,293,450
Jan 24, 2024 1.689417 1.739877 1.634954 1.734775 1.734775 584,286,562
Jan 23, 2024 1.685558 1.732746 1.551565 1.689279 1.689279 794,548,297
Jan 22, 2024 1.813745 1.829855 1.660916 1.685536 1.685536 712,443,401
Jan 21, 2024 1.810334 1.899464 1.786195 1.813036 1.813036 422,013,128
Jan 20, 2024 1.852668 1.853185 1.761976 1.809268 1.809268 373,380,028
Jan 19, 2024 1.887276 1.899677 1.732830 1.852359 1.852359 666,810,427
Jan 18, 2024 2.036465 2.037254 1.850189 1.887128 1.887128 675,335,831
Jan 17, 2024 2.152620 2.160759 2.002976 2.036410 2.036410 511,452,364
Jan 16, 2024 2.109994 2.196871 2.051086 2.152533 2.152533 706,597,837
Jan 15, 2024 2.029389 2.168918 2.029389 2.110622 2.110622 623,415,309
Jan 14, 2024 2.177123 2.190642 2.024652 2.029216 2.029216 558,634,462
Jan 13, 2024 2.202057 2.210905 2.086256 2.177470 2.177470 756,777,254
Jan 12, 2024 2.263995 2.397492 2.120999 2.202677 2.202677 1,688,443,813
Jan 11, 2024 2.221366 2.378784 2.147006 2.265020 2.265020 1,878,577,481
Jan 10, 2024 1.836128 2.262986 1.836128 2.219241 2.219241 2,537,370,985
Jan 9, 2024 1.821740 1.842693 1.631267 1.835979 1.835979 1,139,512,594
Jan 8, 2024 1.720225 1.854725 1.586150 1.821335 1.821335 1,292,571,252
Jan 7, 2024 1.748726 1.878391 1.702964 1.720042 1.720042 885,488,819
Jan 6, 2024 1.943021 1.955206 1.710584 1.748500 1.748500 905,497,127
Jan 5, 2024 2.011141 2.014924 1.841318 1.940247 1.940247 1,233,240,696
Jan 4, 2024 1.910842 2.109279 1.828241 2.012168 2.012168 1,702,736,214
Jan 3, 2024 1.771604 2.056409 1.697607 1.910450 1.910450 3,384,321,119
Jan 2, 2024 1.735242 1.831346 1.713637 1.771561 1.771561 1,105,169,921
Jan 1, 2024 1.555800 1.739124 1.521384 1.735156 1.735156 736,600,434
Dec 31, 2023 1.485168 1.656025 1.484421 1.555206 1.555206 779,301,092
Dec 30, 2023 1.504809 1.526138 1.437583 1.485652 1.485652 453,790,745
Dec 29, 2023 1.474550 1.542296 1.431227 1.504970 1.504970 795,016,713
Dec 28, 2023 1.503261 1.659668 1.473774 1.474216 1.474216 1,199,815,769
Dec 27, 2023 1.325271 1.534467 1.277700 1.502941 1.502941 1,068,456,602
Dec 26, 2023 1.392001 1.401967 1.266876 1.325164 1.325164 570,560,992
Dec 25, 2023 1.357231 1.395973 1.343813 1.391841 1.391841 547,546,354
Dec 24, 2023 1.394014 1.456692 1.349409 1.357267 1.357267 785,935,800
Dec 23, 2023 1.425802 1.445953 1.319522 1.393881 1.393881 838,269,933
Dec 22, 2023 1.155891 1.437464 1.146965 1.426276 1.426276 1,604,350,073
Dec 21, 2023 1.104149 1.158046 1.097655 1.155898 1.155898 375,171,498
Dec 20, 2023 1.074409 1.130109 1.072209 1.103957 1.103957 322,698,862
Dec 19, 2023 1.100519 1.118631 1.067999 1.074415 1.074415 287,532,065
Dec 18, 2023 1.106775 1.113170 1.040750 1.100505 1.100505 323,084,766
Dec 17, 2023 1.122788 1.133350 1.095109 1.106660 1.106660 241,078,501
Dec 16, 2023 1.101489 1.149326 1.087755 1.122605 1.122605 273,564,145
Dec 15, 2023 1.183038 1.183305 1.101443 1.101443 1.101443 277,885,087
Dec 14, 2023 1.184669 1.201433 1.146268 1.183027 1.183027 422,628,576
Dec 13, 2023 1.251450 1.251450 1.117383 1.184731 1.184731 725,762,126
Dec 12, 2023 1.095688 1.252110 1.094782 1.252110 1.252110 801,221,521
Dec 11, 2023 1.154460 1.160008 1.064193 1.095807 1.095807 623,310,538
Dec 10, 2023 1.140999 1.163028 1.127387 1.154262 1.154262 290,711,349
Dec 9, 2023 1.166364 1.236416 1.137233 1.141096 1.141096 608,207,131
Dec 8, 2023 1.170084 1.193236 1.151128 1.166365 1.166365 464,781,791
Dec 7, 2023 1.059001 1.189684 1.044370 1.169862 1.169862 757,716,151
Dec 6, 2023 1.092776 1.109412 1.058112 1.058763 1.058763 355,499,870
Dec 5, 2023 1.090432 1.104187 1.053088 1.093228 1.093228 389,267,656
Dec 4, 2023 1.100273 1.144965 1.069588 1.090264 1.090264 534,353,041
Dec 3, 2023 1.110393 1.122081 1.086560 1.100425 1.100425 242,626,178
Dec 2, 2023 1.033577 1.115198 1.032712 1.110309 1.110309 292,810,286
Dec 1, 2023 1.006921 1.045954 1.002986 1.033678 1.033678 231,518,841
Nov 30, 2023 1.008170 1.016261 1.000760 1.006898 1.006898 145,968,727
Nov 29, 2023 1.017473 1.029057 0.998454 1.008075 1.008075 183,095,307
Nov 28, 2023 1.016793 1.030019 0.990464 1.017481 1.017481 192,160,654
Nov 27, 2023 1.037733 1.041308 0.994901 1.016863 1.016863 209,508,675
Nov 26, 2023 1.066694 1.070829 1.019196 1.037774 1.037774 190,089,762
Nov 25, 2023 1.049300 1.079479 1.047270 1.066707 1.066707 174,608,395
Nov 24, 2023 1.016961 1.074508 1.015949 1.049265 1.049265 253,667,800
Nov 23, 2023 1.019959 1.043775 1.009946 1.016955 1.016955 184,612,693
Nov 22, 2023 0.957859 1.033599 0.954710 1.020009 1.020009 271,471,632
Nov 21, 2023 1.029878 1.048889 0.958016 0.958530 0.958530 358,346,090
Nov 20, 2023 1.048642 1.071697 1.029704 1.029786 1.029786 297,141,800
Nov 19, 2023 1.032166 1.049193 1.014745 1.049008 1.049008 259,884,903
Nov 18, 2023 1.042399 1.042872 0.991094 1.032098 1.032098 264,079,765
Nov 17, 2023 1.079052 1.102231 1.007208 1.041675 1.041675 403,690,344
Nov 16, 2023 1.143522 1.177445 1.073576 1.078942 1.078942 526,181,678
Nov 15, 2023 1.076955 1.148465 1.075790 1.143616 1.143616 335,704,517
Nov 14, 2023 1.121283 1.121283 1.047597 1.076874 1.076874 401,928,906
Nov 13, 2023 1.154827 1.191805 1.122118 1.122118 1.122118 543,896,736
Nov 12, 2023 1.137737 1.168162 1.103851 1.154507 1.154507 408,036,651
Nov 11, 2023 1.175537 1.179366 1.123365 1.137662 1.137662 435,216,657
Nov 10, 2023 1.206927 1.215160 1.133689 1.176136 1.176136 515,474,209
Nov 9, 2023 1.094583 1.213645 1.068353 1.206610 1.206610 789,029,710
Nov 8, 2023 1.084543 1.096370 1.065468 1.095163 1.095163 330,532,469
Nov 7, 2023 1.123452 1.123557 1.052072 1.084653 1.084653 373,619,969
Nov 6, 2023 1.093141 1.135857 1.070595 1.123435 1.123435 363,841,109
Nov 5, 2023 1.096774 1.110430 1.066771 1.093311 1.093311 319,369,630
Nov 4, 2023 1.062445 1.112715 1.050357 1.096254 1.096254 351,651,163
Nov 3, 2023 0.990910 1.073299 0.940786 1.062667 1.062667 469,037,428
Nov 2, 2023 1.037029 1.039898 0.962202 0.990903 0.990903 379,490,924
Nov 1, 2023 0.944801 1.037117 0.928458 1.036896 1.036896 449,140,294
Oct 31, 2023 0.965691 0.980941 0.922154 0.944853 0.944853 301,236,020
Oct 30, 2023 0.946881 0.966062 0.928381 0.965688 0.965688 229,179,093
Oct 29, 2023 0.919510 0.953442 0.908906 0.946820 0.946820 165,837,508
Oct 28, 2023 0.915722 0.931527 0.914727 0.919512 0.919512 127,987,635
Oct 27, 2023 0.937838 0.937871 0.891019 0.915757 0.915757 224,286,244
Oct 26, 2023 0.921663 0.993074 0.918861 0.937760 0.937760 444,133,706
Oct 25, 2023 0.898774 0.922542 0.876678 0.921654 0.921654 262,456,288
Oct 24, 2023 0.881016 0.940768 0.872637 0.898616 0.898616 375,287,082
Oct 23, 2023 0.854091 0.881581 0.832467 0.880827 0.880827 273,687,241
Oct 22, 2023 0.832977 0.850683 0.823635 0.849666 0.849666 152,164,257
Oct 21, 2023 0.800326 0.838636 0.796914 0.832960 0.832960 133,519,782
Oct 20, 2023 0.768996 0.809167 0.768092 0.800306 0.800306 150,277,290
Oct 19, 2023 0.782926 0.784498 0.767081 0.768822 0.768822 97,241,645
Oct 18, 2023 0.785714 0.796641 0.778106 0.782953 0.782953 92,114,511
Oct 17, 2023 0.820789 0.821200 0.784634 0.785698 0.785698 115,186,567

Related Tickers