CCC - CoinMarketCap USD

Ethereum Classic USD (ETC-USD)

19.50 +0.01 (+0.03%)
As of 4:16 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 19.37 19.58 19.37 19.50 19.50 98,818,920
Oct 15, 2024 19.48 19.65 18.73 19.34 19.34 149,055,455
Oct 14, 2024 18.54 19.59 18.40 19.48 19.48 112,771,591
Oct 13, 2024 18.77 18.82 18.29 18.54 18.54 66,402,229
Oct 12, 2024 18.56 18.91 18.50 18.77 18.77 67,564,130
Oct 11, 2024 18.18 18.70 18.16 18.56 18.56 81,660,924
Oct 10, 2024 18.11 18.33 17.89 18.18 18.18 83,994,707
Oct 9, 2024 18.33 18.51 17.95 18.11 18.11 85,330,824
Oct 8, 2024 18.58 18.83 18.20 18.33 18.33 93,252,229
Oct 7, 2024 18.75 19.11 18.57 18.58 18.58 104,965,002
Oct 6, 2024 18.55 18.87 18.46 18.75 18.75 69,535,143
Oct 5, 2024 18.77 18.84 18.36 18.55 18.55 68,361,398
Oct 4, 2024 18.51 18.90 18.38 18.77 18.77 101,415,286
Oct 3, 2024 17.95 18.61 17.83 18.51 18.51 168,953,213
Oct 2, 2024 18.43 18.72 17.80 17.95 17.95 144,196,751
Oct 1, 2024 19.47 19.83 18.12 18.43 18.43 185,788,786
Sep 30, 2024 20.45 20.47 19.36 19.47 19.47 124,128,655
Sep 29, 2024 20.58 20.69 20.19 20.45 20.45 99,322,616
Sep 28, 2024 20.85 20.95 20.22 20.58 20.58 107,257,903
Sep 27, 2024 20.30 21.04 20.26 20.85 20.85 130,915,801
Sep 26, 2024 19.30 20.34 19.07 20.30 20.30 150,696,445
Sep 25, 2024 19.42 19.80 19.27 19.30 19.30 122,165,836
Sep 24, 2024 19.12 19.50 18.85 19.42 19.42 111,169,393
Sep 23, 2024 18.91 19.38 18.64 19.12 19.12 123,292,387
Sep 22, 2024 19.39 19.46 18.49 18.91 18.91 98,712,649
Sep 21, 2024 18.98 19.43 18.87 19.39 19.39 88,869,676
Sep 20, 2024 18.80 19.25 18.59 18.98 18.98 131,900,172
Sep 19, 2024 18.29 19.14 18.29 18.80 18.80 123,757,889
Sep 18, 2024 17.99 18.29 17.51 18.29 18.29 111,710,740
Sep 17, 2024 17.74 18.21 17.64 17.99 17.99 91,170,318
Sep 16, 2024 17.82 17.88 17.51 17.74 17.74 86,997,329
Sep 15, 2024 18.60 18.64 17.76 17.82 17.82 78,354,240
Sep 14, 2024 18.86 18.88 18.52 18.60 18.60 72,983,440
Sep 13, 2024 18.55 18.91 18.26 18.86 18.86 83,150,418
Sep 12, 2024 18.46 18.62 18.34 18.55 18.55 78,582,891
Sep 11, 2024 18.57 18.58 17.96 18.46 18.46 86,302,923
Sep 10, 2024 18.34 18.71 18.15 18.57 18.57 76,513,455
Sep 9, 2024 17.94 18.52 17.83 18.34 18.34 84,839,604
Sep 8, 2024 17.62 18.00 17.57 17.94 17.94 59,558,195
Sep 7, 2024 17.29 17.74 17.25 17.62 17.62 93,816,353
Sep 6, 2024 17.60 17.84 16.81 17.29 17.29 201,172,573
Sep 5, 2024 18.07 18.15 17.47 17.60 17.60 83,967,275
Sep 4, 2024 17.65 18.28 17.02 18.07 18.07 102,773,873
Sep 3, 2024 18.27 18.40 17.65 17.65 17.65 72,447,167
Sep 2, 2024 17.63 18.40 17.54 18.27 18.27 86,135,248
Sep 1, 2024 18.40 18.40 17.51 17.63 17.63 83,132,738
Aug 31, 2024 18.58 18.61 18.23 18.40 18.40 44,893,911
Aug 30, 2024 18.47 18.61 17.97 18.58 18.58 87,162,051
Aug 29, 2024 18.59 18.93 18.33 18.47 18.47 80,837,437
Aug 28, 2024 18.31 19.07 18.15 18.59 18.59 124,764,996
Aug 27, 2024 19.47 19.59 17.96 18.31 18.31 115,524,621
Aug 26, 2024 20.12 20.25 19.40 19.47 19.47 96,701,839
Aug 25, 2024 20.64 20.68 19.91 20.12 20.12 91,087,484
Aug 24, 2024 20.59 20.97 20.42 20.64 20.64 91,794,622
Aug 23, 2024 19.49 20.83 19.49 20.59 20.59 112,153,776
Aug 22, 2024 19.48 19.60 19.29 19.49 19.49 77,025,122
Aug 21, 2024 18.89 19.60 18.80 19.48 19.48 95,078,609
Aug 20, 2024 18.96 19.39 18.71 18.89 18.89 308,469,669
Aug 19, 2024 18.58 19.03 18.54 18.96 18.96 84,767,804
Aug 18, 2024 18.76 19.16 18.58 18.58 18.58 71,321,052
Aug 17, 2024 18.75 18.92 18.60 18.76 18.76 58,976,352
Aug 16, 2024 18.55 18.88 18.35 18.75 18.75 95,051,637
Aug 15, 2024 18.85 19.13 18.33 18.55 18.55 108,197,364
Aug 14, 2024 19.17 19.28 18.56 18.85 18.85 113,439,182
Aug 13, 2024 19.18 19.26 18.73 19.17 19.17 98,576,625
Aug 12, 2024 18.42 19.24 18.24 19.18 19.18 123,086,230
Aug 11, 2024 19.36 19.73 18.40 18.42 18.42 107,846,772
Aug 10, 2024 19.43 19.61 19.28 19.36 19.36 77,443,181
Aug 9, 2024 19.86 19.89 18.95 19.43 19.43 129,552,842
Aug 8, 2024 18.15 20.01 17.93 19.86 19.86 182,517,083
Aug 7, 2024 18.13 18.54 17.77 18.15 18.15 181,745,421
Aug 6, 2024 17.69 18.57 17.67 18.13 18.13 176,462,037
Aug 5, 2024 18.90 18.99 15.81 17.69 17.69 452,351,744
Aug 4, 2024 19.66 19.85 18.38 18.90 18.90 148,363,980
Aug 3, 2024 20.20 20.57 19.17 19.66 19.66 146,663,558
Aug 2, 2024 21.56 21.58 20.14 20.20 20.20 159,278,750
Aug 1, 2024 21.78 22.15 20.48 21.56 21.56 163,205,879
Jul 31, 2024 22.24 22.54 21.68 21.78 21.78 109,821,320
Jul 30, 2024 22.87 23.03 22.05 22.24 22.24 110,570,756
Jul 29, 2024 22.65 23.53 22.61 22.87 22.87 139,044,273
Jul 28, 2024 22.85 22.92 22.42 22.65 22.65 92,039,883
Jul 27, 2024 22.94 23.27 22.65 22.85 22.85 121,598,211
Jul 26, 2024 22.09 22.98 22.08 22.94 22.94 120,868,369
Jul 25, 2024 22.87 22.93 21.31 22.09 22.09 189,504,984
Jul 24, 2024 24.05 24.09 22.69 22.87 22.87 168,623,054
Jul 23, 2024 23.44 25.04 23.44 24.05 24.05 385,636,773
Jul 22, 2024 24.17 24.29 23.15 23.44 23.44 378,104,764
Jul 21, 2024 23.93 24.32 22.98 24.17 24.17 153,498,540
Jul 20, 2024 23.63 24.21 23.42 23.93 23.93 122,549,997
Jul 19, 2024 23.02 23.68 22.60 23.63 23.63 145,818,104
Jul 18, 2024 22.98 23.44 22.60 23.02 23.02 143,155,284
Jul 17, 2024 23.58 23.89 22.93 22.98 22.98 166,969,627
Jul 16, 2024 23.92 23.97 22.83 23.58 23.58 201,651,464
Jul 15, 2024 22.58 23.97 22.55 23.92 23.92 163,997,450
Jul 14, 2024 22.41 22.72 22.19 22.58 22.58 120,578,220
Jul 13, 2024 21.47 22.53 21.46 22.42 22.42 147,844,922
Jul 12, 2024 20.66 21.73 20.53 21.47 21.47 118,074,072
Jul 11, 2024 21.00 21.70 20.61 20.66 20.66 125,315,853
Jul 10, 2024 20.62 21.19 20.46 21.00 21.00 113,474,070
Jul 9, 2024 20.40 20.98 20.31 20.62 20.62 128,967,917
Jul 8, 2024 19.75 21.09 18.97 20.40 20.40 203,991,016
Jul 7, 2024 21.20 21.23 19.67 19.75 19.75 131,264,097
Jul 6, 2024 20.25 21.29 20.08 21.21 21.21 131,894,285
Jul 5, 2024 20.77 20.78 18.23 20.25 20.25 372,878,714
Jul 4, 2024 22.54 22.60 20.74 20.78 20.78 208,511,818
Jul 3, 2024 23.25 23.30 22.31 22.55 22.55 228,817,003
Jul 2, 2024 23.21 23.41 22.95 23.25 23.25 92,175,875
Jul 1, 2024 23.66 24.02 23.18 23.22 23.22 110,226,001
Jun 30, 2024 23.11 23.83 22.71 23.67 23.67 88,703,594
Jun 29, 2024 23.36 23.70 23.09 23.11 23.11 75,813,364
Jun 28, 2024 24.04 24.39 23.35 23.36 23.36 115,583,830
Jun 27, 2024 23.67 24.35 23.13 24.04 24.04 115,219,630
Jun 26, 2024 23.48 23.94 23.29 23.67 23.67 100,541,129
Jun 25, 2024 22.99 23.71 22.90 23.48 23.48 118,967,394
Jun 24, 2024 22.64 23.01 22.04 22.99 22.99 192,471,786
Jun 23, 2024 23.37 23.52 22.58 22.64 22.64 94,760,566
Jun 22, 2024 23.54 23.62 23.30 23.37 23.37 81,628,450
Jun 21, 2024 24.05 24.08 23.19 23.54 23.54 145,767,984
Jun 20, 2024 23.95 24.77 23.79 24.05 24.05 149,369,998
Jun 19, 2024 23.06 24.15 22.93 23.95 23.95 150,265,966
Jun 18, 2024 24.09 24.10 21.69 23.07 23.07 298,128,390
Jun 17, 2024 25.44 25.51 23.53 24.09 24.09 193,417,356
Jun 16, 2024 25.62 25.63 25.27 25.44 25.44 95,740,013
Jun 15, 2024 25.13 25.67 25.00 25.62 25.62 107,033,878
Jun 14, 2024 25.29 25.65 24.16 25.13 25.13 177,831,648
Jun 13, 2024 26.11 26.14 25.13 25.29 25.29 148,318,615
Jun 12, 2024 25.67 26.70 25.31 26.11 26.11 196,151,302
Jun 11, 2024 26.61 26.61 25.17 25.67 25.67 247,729,693
Jun 10, 2024 26.96 27.04 26.37 26.61 26.61 175,532,362
Jun 9, 2024 26.85 27.07 26.76 26.96 26.96 142,199,898
Jun 8, 2024 27.05 27.17 26.47 26.85 26.85 198,339,683
Jun 7, 2024 29.06 29.38 25.66 27.06 27.06 350,100,519
Jun 6, 2024 29.80 29.80 28.82 29.06 29.06 156,748,853
Jun 5, 2024 29.74 30.01 29.25 29.80 29.80 187,940,824
Jun 4, 2024 28.63 29.96 28.20 29.74 29.74 226,692,924
Jun 3, 2024 28.93 29.42 28.57 28.63 28.63 199,897,147
Jun 2, 2024 29.53 29.77 28.60 28.93 28.93 162,376,008
Jun 1, 2024 29.62 29.78 29.43 29.53 29.53 122,920,723
May 31, 2024 29.81 30.42 29.14 29.62 29.62 215,407,237
May 30, 2024 30.42 30.70 29.23 29.81 29.81 247,193,481
May 29, 2024 31.39 31.60 30.17 30.42 30.42 258,234,413
May 28, 2024 31.94 31.94 30.65 31.39 31.39 318,830,374
May 27, 2024 31.72 32.67 31.63 31.94 31.94 334,186,291
May 26, 2024 31.67 32.68 31.49 31.72 31.72 330,785,772
May 25, 2024 31.60 32.29 31.33 31.67 31.67 295,309,659
May 24, 2024 32.39 33.84 31.03 31.60 31.60 605,404,264
May 23, 2024 30.39 34.18 30.38 32.39 32.39 1,458,497,162
May 22, 2024 31.74 31.82 29.77 30.39 30.39 469,072,432
May 21, 2024 32.31 32.79 30.92 31.74 31.74 735,159,841
May 20, 2024 27.60 32.92 27.53 32.31 32.31 528,257,362
May 19, 2024 28.62 28.87 27.37 27.60 27.60 174,019,294
May 18, 2024 28.31 29.11 28.15 28.62 28.62 203,576,918
May 17, 2024 27.25 28.73 26.96 28.31 28.31 235,679,740
May 16, 2024 27.10 27.51 26.69 27.25 27.25 232,683,977
May 15, 2024 25.33 27.16 25.33 27.10 27.10 229,858,488
May 14, 2024 26.27 26.41 25.29 25.33 25.33 197,644,213
May 13, 2024 26.71 26.93 25.30 26.27 26.27 228,965,010
May 12, 2024 26.46 26.90 26.39 26.71 26.71 94,506,937
May 11, 2024 26.40 26.78 26.22 26.46 26.46 114,437,523
May 10, 2024 27.67 27.80 26.17 26.40 26.40 201,724,914
May 9, 2024 27.16 27.81 26.89 27.67 27.67 197,018,850
May 8, 2024 27.11 29.25 26.63 27.16 27.16 388,061,307
May 7, 2024 27.00 27.82 26.80 27.11 27.11 186,522,738
May 6, 2024 27.68 28.96 27.00 27.00 27.00 249,983,845
May 5, 2024 26.96 27.85 26.48 27.68 27.68 164,557,962
May 4, 2024 26.92 27.48 26.86 26.96 26.96 166,307,076
May 3, 2024 25.68 27.35 25.52 26.92 26.92 200,281,481
May 2, 2024 25.54 25.91 24.84 25.68 25.68 189,463,250
May 1, 2024 25.44 25.61 24.10 25.54 25.54 336,291,923
Apr 30, 2024 27.58 28.00 24.89 25.44 25.44 292,000,384
Apr 29, 2024 27.97 28.47 26.93 27.58 27.58 234,656,943
Apr 28, 2024 27.81 29.93 27.71 27.97 27.97 318,917,738
Apr 27, 2024 27.11 28.17 26.35 27.81 27.81 210,355,550
Apr 26, 2024 26.46 27.92 26.00 27.11 27.11 200,792,499
Apr 25, 2024 26.37 26.92 25.83 26.46 26.46 177,920,945
Apr 24, 2024 28.15 28.46 26.14 26.36 26.36 227,694,797
Apr 23, 2024 28.36 28.50 27.78 28.15 28.15 136,558,474
Apr 22, 2024 27.45 28.56 27.39 28.36 28.36 182,324,362
Apr 21, 2024 27.89 28.31 27.15 27.45 27.45 156,320,139
Apr 20, 2024 26.09 28.15 25.86 27.89 27.89 206,761,681
Apr 19, 2024 26.13 26.55 24.16 26.09 26.09 296,809,403
Apr 18, 2024 25.41 26.36 24.93 26.13 26.13 196,760,726
Apr 17, 2024 26.16 26.62 24.71 25.41 25.41 213,581,987
Apr 16, 2024 26.45 26.85 25.12 26.16 26.16 280,315,809
Apr 15, 2024 27.04 28.20 25.58 26.45 26.45 400,317,083
Apr 14, 2024 25.53 27.16 24.61 27.04 27.04 487,092,284
Apr 13, 2024 29.53 29.88 22.97 25.53 25.53 587,374,317
Apr 12, 2024 33.76 34.04 27.01 29.53 29.53 452,734,315
Apr 11, 2024 33.50 34.55 33.23 33.76 33.76 280,484,300
Apr 10, 2024 32.78 33.56 31.73 33.50 33.50 297,131,185
Apr 9, 2024 35.71 35.75 32.68 32.78 32.78 350,413,058
Apr 8, 2024 33.89 35.86 33.17 35.71 35.71 377,368,567
Apr 7, 2024 33.51 34.73 33.32 33.89 33.89 252,726,864
Apr 6, 2024 33.16 33.56 32.79 33.51 33.51 195,826,881
Apr 5, 2024 32.89 34.04 31.73 33.16 33.16 491,697,243
Apr 4, 2024 30.64 33.17 30.09 32.89 32.89 368,170,681
Apr 3, 2024 29.97 30.95 29.05 30.64 30.64 228,219,941
Apr 2, 2024 32.73 32.73 29.88 29.97 29.97 347,092,840
Apr 1, 2024 34.31 34.75 31.87 32.73 32.73 353,927,804
Mar 31, 2024 32.93 34.46 32.85 34.31 34.31 206,375,125
Mar 30, 2024 34.24 34.53 32.85 32.93 32.93 229,532,049
Mar 29, 2024 32.54 34.90 31.82 34.24 34.24 442,445,757
Mar 28, 2024 31.80 32.82 31.38 32.54 32.54 245,938,566
Mar 27, 2024 32.14 32.53 31.00 31.80 31.80 280,910,664
Mar 26, 2024 32.50 33.20 31.78 32.14 32.14 285,312,552
Mar 25, 2024 31.57 32.69 31.03 32.50 32.50 279,141,099
Mar 24, 2024 30.26 31.69 30.26 31.57 31.57 259,658,661
Mar 23, 2024 29.27 31.36 29.12 30.26 30.26 211,699,689
Mar 22, 2024 30.32 30.71 28.56 29.27 29.27 240,278,534
Mar 21, 2024 30.62 30.82 29.46 30.32 30.32 281,549,944
Mar 20, 2024 27.72 30.70 26.89 30.62 30.62 423,204,229
Mar 19, 2024 31.39 31.57 27.23 27.72 27.72 492,883,843
Mar 18, 2024 31.95 32.05 30.32 31.39 31.39 291,098,796
Mar 17, 2024 30.68 32.34 29.59 31.95 31.95 358,881,401
Mar 16, 2024 33.24 33.59 30.14 30.68 30.68 376,535,590
Mar 15, 2024 35.10 35.54 31.19 33.24 33.24 583,927,649
Mar 14, 2024 36.57 36.72 33.74 35.10 35.10 465,605,554
Mar 13, 2024 36.87 37.61 35.94 36.57 36.57 356,708,087
Mar 12, 2024 37.99 38.17 35.23 36.87 36.87 418,477,352
Mar 11, 2024 36.16 39.33 34.57 37.99 37.99 747,592,363
Mar 10, 2024 37.32 37.73 35.45 36.16 36.16 421,535,580
Mar 9, 2024 38.13 39.62 37.11 37.32 37.32 480,625,017
Mar 8, 2024 37.94 39.46 37.07 38.13 38.13 652,439,233
Mar 7, 2024 37.22 38.42 36.10 37.94 37.94 536,035,057
Mar 6, 2024 34.26 38.41 33.01 37.22 37.22 934,977,808
Mar 5, 2024 36.00 39.54 30.11 34.26 34.26 1,823,274,431
Mar 4, 2024 33.55 36.62 33.17 36.00 36.00 790,707,342
Mar 3, 2024 34.21 35.76 32.39 33.54 33.54 869,132,563
Mar 2, 2024 30.36 34.63 30.30 34.20 34.20 1,027,526,616
Mar 1, 2024 28.87 30.38 28.83 30.36 30.36 297,549,759
Feb 29, 2024 29.62 31.41 28.24 28.88 28.88 766,746,880
Feb 28, 2024 28.11 30.97 27.76 29.61 29.61 693,232,308
Feb 27, 2024 27.80 28.64 27.65 28.11 28.11 379,330,662
Feb 26, 2024 27.19 27.94 26.58 27.80 27.80 360,457,534
Feb 25, 2024 26.10 27.30 25.97 27.19 27.19 229,533,619
Feb 24, 2024 25.42 26.18 25.13 26.10 26.10 130,102,414
Feb 23, 2024 25.80 25.91 25.12 25.42 25.42 160,582,671
Feb 22, 2024 26.08 26.40 25.52 25.80 25.80 179,240,069
Feb 21, 2024 27.06 27.28 25.28 26.08 26.08 259,661,532
Feb 20, 2024 27.39 27.62 26.02 27.06 27.06 340,182,194
Feb 19, 2024 26.52 27.80 26.26 27.39 27.39 277,390,208
Feb 18, 2024 26.06 26.71 25.76 26.52 26.52 155,463,567
Feb 17, 2024 26.80 26.80 25.52 26.06 26.06 182,496,646
Feb 16, 2024 26.79 27.42 26.30 26.80 26.80 275,649,039
Feb 15, 2024 26.89 27.45 26.43 26.79 26.79 358,346,903
Feb 14, 2024 26.22 27.15 25.75 26.89 26.89 278,034,331
Feb 13, 2024 27.06 27.23 25.82 26.22 26.22 277,678,164
Feb 12, 2024 25.89 27.16 25.48 27.13 27.13 236,671,384
Feb 11, 2024 25.90 26.33 25.57 25.89 25.89 179,034,879
Feb 10, 2024 26.17 26.40 25.44 25.90 25.90 160,574,553
Feb 9, 2024 25.63 26.66 25.59 26.17 26.17 288,685,224
Feb 8, 2024 25.16 25.82 25.05 25.63 25.63 188,131,715
Feb 7, 2024 24.72 25.34 24.32 25.16 25.16 177,552,454
Feb 6, 2024 24.29 24.94 24.17 24.72 24.72 175,969,380
Feb 5, 2024 24.99 25.14 24.06 24.29 24.29 225,349,338
Feb 4, 2024 24.83 25.62 24.70 24.99 24.99 213,909,452
Feb 3, 2024 25.09 25.66 24.57 24.83 24.83 203,438,564
Feb 2, 2024 24.41 25.35 24.36 25.09 25.09 211,323,379
Feb 1, 2024 24.36 24.90 23.57 24.41 24.41 262,317,913
Jan 31, 2024 25.34 25.78 24.24 24.36 24.36 371,706,810
Jan 30, 2024 24.70 26.21 24.52 25.34 25.34 410,938,069
Jan 29, 2024 23.49 24.85 23.08 24.70 24.70 211,970,154
Jan 28, 2024 24.01 24.40 23.40 23.50 23.50 191,727,243
Jan 27, 2024 23.90 24.53 23.83 24.01 24.01 198,903,936
Jan 26, 2024 23.24 24.07 22.92 23.91 23.91 254,117,420
Jan 25, 2024 22.98 23.50 22.25 23.24 23.24 258,590,878
Jan 24, 2024 23.09 23.40 22.56 22.98 22.98 229,798,413
Jan 23, 2024 22.88 23.78 21.82 23.08 23.08 369,037,644
Jan 22, 2024 24.49 24.59 22.82 22.88 22.88 333,833,046
Jan 21, 2024 24.69 25.35 24.48 24.48 24.48 217,488,400
Jan 20, 2024 25.34 25.34 24.20 24.69 24.69 262,139,208
Jan 19, 2024 24.41 25.43 23.02 25.34 25.34 457,621,525
Jan 18, 2024 26.16 26.16 24.19 24.41 24.41 408,342,604
Jan 17, 2024 27.31 27.38 25.76 26.16 26.16 346,535,995
Jan 16, 2024 26.74 27.69 26.20 27.32 27.32 502,696,374
Jan 15, 2024 26.45 27.76 26.14 26.76 26.76 546,658,912
Jan 14, 2024 28.59 28.59 26.26 26.45 26.45 568,914,756
Jan 13, 2024 29.00 29.97 27.98 28.59 28.59 782,197,638
Jan 12, 2024 29.54 32.36 27.84 29.02 29.02 1,783,811,837
Jan 11, 2024 26.25 31.99 25.97 29.51 29.51 2,717,342,240
Jan 10, 2024 21.19 26.31 20.49 26.22 26.22 1,077,458,957
Jan 9, 2024 20.33 21.19 19.62 21.19 21.19 365,999,857
Jan 8, 2024 19.24 20.42 18.50 20.33 20.33 237,158,856
Jan 7, 2024 19.88 20.03 19.09 19.24 19.24 122,322,213
Jan 6, 2024 20.12 20.22 19.38 19.88 19.88 169,594,311
Jan 5, 2024 20.50 20.61 19.47 20.12 20.12 203,060,517
Jan 4, 2024 20.03 20.69 19.89 20.50 20.50 208,865,143
Jan 3, 2024 22.00 22.41 19.48 20.03 20.03 387,454,680
Jan 2, 2024 22.50 23.01 21.98 22.00 22.00 250,417,181
Jan 1, 2024 21.91 22.50 21.54 22.50 22.50 177,075,162
Dec 31, 2023 22.28 22.42 21.69 21.91 21.91 177,735,070
Dec 30, 2023 22.47 23.18 22.20 22.28 22.28 260,320,118
Dec 29, 2023 22.50 23.33 21.97 22.46 22.46 481,680,130
Dec 28, 2023 22.69 24.20 22.13 22.50 22.50 681,559,681
Dec 27, 2023 20.82 22.69 20.37 22.69 22.69 363,920,203
Dec 26, 2023 21.47 21.47 20.21 20.82 20.82 228,053,755
Dec 25, 2023 20.88 21.63 20.70 21.47 21.47 182,146,996
Dec 24, 2023 21.48 21.66 20.71 20.88 20.88 200,481,891
Dec 23, 2023 21.92 22.10 21.14 21.49 21.49 203,998,249
Dec 22, 2023 20.65 22.09 20.61 21.92 21.92 452,865,387
Dec 21, 2023 20.17 20.85 20.01 20.65 20.65 161,158,100
Dec 20, 2023 19.65 20.51 19.64 20.17 20.17 165,865,192
Dec 19, 2023 19.90 20.14 19.46 19.65 19.65 133,500,538
Dec 18, 2023 19.99 20.05 18.92 19.90 19.90 192,709,536
Dec 17, 2023 20.73 20.73 19.92 19.99 19.99 146,605,293
Dec 16, 2023 19.92 20.75 19.81 20.73 20.73 152,079,671
Dec 15, 2023 20.88 20.89 19.88 19.92 19.92 152,466,359
Dec 14, 2023 20.74 20.97 20.30 20.88 20.88 209,343,194
Dec 13, 2023 20.31 20.88 19.53 20.74 20.74 192,771,356
Dec 12, 2023 20.15 20.53 19.90 20.32 20.32 202,030,314
Dec 11, 2023 21.95 22.00 19.51 20.15 20.15 384,504,880
Dec 10, 2023 22.07 22.45 21.52 21.95 21.95 226,915,871
Dec 9, 2023 22.26 23.27 21.98 22.07 22.07 375,657,175
Dec 8, 2023 21.97 22.59 21.79 22.26 22.26 310,134,328
Dec 7, 2023 20.26 22.20 20.26 21.97 21.97 556,633,646
Dec 6, 2023 20.26 20.75 19.93 20.26 20.26 390,528,737
Dec 5, 2023 19.95 20.42 19.42 20.26 20.26 311,832,176
Dec 4, 2023 19.82 20.37 19.58 19.95 19.95 320,803,112
Dec 3, 2023 19.60 19.97 19.43 19.82 19.82 193,962,209
Dec 2, 2023 18.97 19.65 18.96 19.60 19.60 127,973,015
Dec 1, 2023 18.64 19.09 18.56 18.97 18.97 131,315,122
Nov 30, 2023 18.74 18.81 18.51 18.64 18.64 239,514,391
Nov 29, 2023 18.84 19.04 18.58 18.74 18.74 153,470,499
Nov 28, 2023 18.56 18.99 18.23 18.84 18.84 160,019,303
Nov 27, 2023 19.11 19.18 18.24 18.56 18.56 174,492,983
Nov 26, 2023 19.44 19.54 18.81 19.12 19.12 147,354,691
Nov 25, 2023 19.21 19.50 19.18 19.44 19.44 104,702,459
Nov 24, 2023 18.92 19.50 18.88 19.21 19.21 146,934,078
Nov 23, 2023 19.01 19.18 18.74 18.92 18.92 112,303,390
Nov 22, 2023 18.15 19.29 18.10 19.01 19.01 166,675,928
Nov 21, 2023 19.45 19.61 17.97 18.15 18.15 209,997,243
Nov 20, 2023 19.62 19.94 19.36 19.45 19.45 159,457,866
Nov 19, 2023 19.21 19.62 18.92 19.62 19.62 108,421,552
Nov 18, 2023 19.36 19.38 18.53 19.22 19.22 148,865,570
Nov 17, 2023 19.29 19.68 18.53 19.36 19.36 230,551,001
Nov 16, 2023 19.88 20.54 19.00 19.29 19.29 334,380,912
Nov 15, 2023 19.08 19.88 18.83 19.88 19.88 211,183,093
Nov 14, 2023 20.04 20.15 18.66 19.08 19.08 254,373,129
Nov 13, 2023 20.04 21.07 19.65 20.04 20.04 364,225,555
Nov 12, 2023 20.04 20.33 19.36 20.04 20.04 213,838,113
Nov 11, 2023 20.78 20.79 19.60 20.04 20.04 290,524,179
Nov 10, 2023 20.62 21.75 20.29 20.78 20.78 652,543,799
Nov 9, 2023 18.37 20.62 18.27 20.62 20.62 699,714,007
Nov 8, 2023 18.14 18.44 18.04 18.37 18.37 141,189,284
Nov 7, 2023 18.51 18.52 17.58 18.14 18.14 140,040,965
Nov 6, 2023 18.01 18.80 17.74 18.51 18.51 219,291,457
Nov 5, 2023 17.51 18.23 17.43 18.01 18.01 199,413,349
Nov 4, 2023 17.26 17.58 17.16 17.51 17.51 90,516,996
Nov 3, 2023 17.30 17.31 16.78 17.26 17.26 175,494,960
Nov 2, 2023 17.78 17.94 16.99 17.30 17.30 207,034,506
Nov 1, 2023 17.47 17.97 17.09 17.78 17.78 282,733,068
Oct 31, 2023 16.79 17.70 16.57 17.47 17.47 316,837,547
Oct 30, 2023 16.66 16.90 16.34 16.79 16.79 146,964,245
Oct 29, 2023 16.23 16.69 16.09 16.66 16.66 101,780,542
Oct 28, 2023 16.08 16.37 16.06 16.23 16.23 101,169,603
Oct 27, 2023 16.57 16.57 15.93 16.08 16.08 139,826,534
Oct 26, 2023 16.39 17.10 16.17 16.57 16.57 246,941,547
Oct 25, 2023 16.46 16.75 16.23 16.39 16.39 156,451,809
Oct 24, 2023 16.61 17.24 16.22 16.45 16.45 255,999,831
Oct 23, 2023 15.86 16.71 15.73 16.61 16.61 178,926,983
Oct 22, 2023 15.74 15.86 15.40 15.83 15.83 76,986,349
Oct 21, 2023 15.30 15.79 15.27 15.74 15.74 85,309,440
Oct 20, 2023 14.81 15.48 14.76 15.30 15.30 92,640,126
Oct 19, 2023 14.83 14.86 14.67 14.81 14.81 65,610,813
Oct 18, 2023 14.96 15.05 14.81 14.83 14.83 71,275,877
Oct 17, 2023 15.26 15.26 14.87 14.96 14.96 85,201,974

Related Tickers