NasdaqCM - Delayed Quote • USD
AGBA Group Holding Limited (AGBA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.1200 | 2.4800 | 2.1000 | 2.1400 | 2.1400 | 4,939,600 |
Apr 25, 2024 | 2.0400 | 2.5500 | 1.9700 | 2.2400 | 2.2400 | 11,091,200 |
Apr 24, 2024 | 2.6000 | 2.9000 | 2.3000 | 2.4500 | 2.4500 | 21,236,500 |
Apr 23, 2024 | 2.9100 | 3.1300 | 2.2500 | 2.9700 | 2.9700 | 67,273,100 |
Apr 22, 2024 | 1.5600 | 2.6900 | 1.4300 | 2.5000 | 2.5000 | 211,848,900 |
Apr 19, 2024 | 1.4800 | 1.6400 | 1.1400 | 1.2500 | 1.2500 | 127,980,300 |
Apr 18, 2024 | 1.2700 | 1.6600 | 0.7210 | 1.0300 | 1.0300 | 122,877,100 |
Apr 17, 2024 | 0.3910 | 0.4140 | 0.3900 | 0.4000 | 0.4000 | 237,300 |
Apr 16, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3910 | 0.3910 | 255,700 |
Apr 15, 2024 | 0.4400 | 0.4600 | 0.4170 | 0.4170 | 0.4170 | 327,700 |
Apr 12, 2024 | 0.4100 | 0.4400 | 0.3910 | 0.4400 | 0.4400 | 325,500 |
Apr 11, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 184,000 |
Apr 10, 2024 | 0.4040 | 0.4400 | 0.3900 | 0.4030 | 0.4030 | 127,900 |
Apr 9, 2024 | 0.3910 | 0.4280 | 0.3910 | 0.4000 | 0.4000 | 315,200 |
Apr 8, 2024 | 0.3850 | 0.4200 | 0.3770 | 0.3990 | 0.3990 | 267,100 |
Apr 5, 2024 | 0.3630 | 0.3990 | 0.3610 | 0.3750 | 0.3750 | 130,900 |
Apr 4, 2024 | 0.3570 | 0.3970 | 0.3520 | 0.3600 | 0.3600 | 272,900 |
Apr 3, 2024 | 0.3610 | 0.3780 | 0.3550 | 0.3690 | 0.3690 | 199,600 |
Apr 2, 2024 | 0.4100 | 0.4140 | 0.3600 | 0.3720 | 0.3720 | 374,700 |
Apr 1, 2024 | 0.4300 | 0.4500 | 0.4110 | 0.4300 | 0.4300 | 155,400 |
Mar 28, 2024 | 0.4300 | 0.4460 | 0.4100 | 0.4340 | 0.4340 | 132,300 |
Mar 27, 2024 | 0.4850 | 0.4850 | 0.4250 | 0.4470 | 0.4470 | 191,900 |
Mar 26, 2024 | 0.4050 | 0.4990 | 0.4050 | 0.4850 | 0.4850 | 548,900 |
Mar 25, 2024 | 0.3490 | 0.4150 | 0.3370 | 0.4130 | 0.4130 | 500,700 |
Mar 22, 2024 | 0.3370 | 0.3690 | 0.3250 | 0.3600 | 0.3600 | 356,600 |
Mar 21, 2024 | 0.3380 | 0.3420 | 0.3270 | 0.3370 | 0.3370 | 120,200 |
Mar 20, 2024 | 0.3530 | 0.3530 | 0.3200 | 0.3280 | 0.3280 | 326,200 |
Mar 19, 2024 | 0.3430 | 0.3620 | 0.3310 | 0.3360 | 0.3360 | 91,000 |
Mar 18, 2024 | 0.3530 | 0.3570 | 0.3410 | 0.3420 | 0.3420 | 139,600 |
Mar 15, 2024 | 0.3700 | 0.3760 | 0.3500 | 0.3500 | 0.3500 | 162,900 |
Mar 14, 2024 | 0.3650 | 0.3830 | 0.3550 | 0.3550 | 0.3550 | 99,500 |
Mar 13, 2024 | 0.3520 | 0.3860 | 0.3510 | 0.3650 | 0.3650 | 176,200 |
Mar 12, 2024 | 0.3700 | 0.3850 | 0.3610 | 0.3610 | 0.3610 | 81,700 |
Mar 11, 2024 | 0.3960 | 0.4000 | 0.3610 | 0.3820 | 0.3820 | 177,700 |
Mar 8, 2024 | 0.4050 | 0.4100 | 0.3960 | 0.3980 | 0.3980 | 111,000 |
Mar 7, 2024 | 0.4270 | 0.4270 | 0.3810 | 0.3960 | 0.3960 | 224,500 |
Mar 6, 2024 | 0.4080 | 0.4500 | 0.3950 | 0.4200 | 0.4200 | 299,200 |
Mar 5, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4030 | 0.4030 | 143,600 |
Mar 4, 2024 | 0.3950 | 0.4100 | 0.3850 | 0.3880 | 0.3880 | 136,500 |
Mar 1, 2024 | 0.3850 | 0.4180 | 0.3850 | 0.3910 | 0.3910 | 81,700 |
Feb 29, 2024 | 0.3900 | 0.4190 | 0.3750 | 0.3950 | 0.3950 | 201,100 |
Feb 28, 2024 | 0.4240 | 0.4300 | 0.3910 | 0.3990 | 0.3990 | 264,700 |
Feb 27, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 0.4250 | 246,900 |
Feb 26, 2024 | 0.4590 | 0.4890 | 0.4550 | 0.4550 | 0.4550 | 136,500 |
Feb 23, 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 160,200 |
Feb 22, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4640 | 0.4640 | 169,900 |
Feb 21, 2024 | 0.4740 | 0.5080 | 0.4490 | 0.4640 | 0.4640 | 257,600 |
Feb 20, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 278,500 |
Feb 16, 2024 | 0.4990 | 0.5200 | 0.4200 | 0.4820 | 0.4820 | 346,500 |
Feb 15, 2024 | 0.5100 | 0.5150 | 0.4510 | 0.4840 | 0.4840 | 1,166,700 |
Feb 14, 2024 | 0.4700 | 0.4700 | 0.4000 | 0.4320 | 0.4320 | 241,800 |
Feb 13, 2024 | 0.4090 | 0.5000 | 0.3800 | 0.4500 | 0.4500 | 581,400 |
Feb 12, 2024 | 0.4200 | 0.4490 | 0.3900 | 0.3990 | 0.3990 | 330,900 |
Feb 9, 2024 | 0.3800 | 0.4150 | 0.3750 | 0.4020 | 0.4020 | 288,100 |
Feb 8, 2024 | 0.3590 | 0.3900 | 0.3580 | 0.3640 | 0.3640 | 149,200 |
Feb 7, 2024 | 0.3460 | 0.3950 | 0.3450 | 0.3680 | 0.3680 | 200,700 |
Feb 6, 2024 | 0.3500 | 0.3580 | 0.3430 | 0.3460 | 0.3460 | 99,900 |
Feb 5, 2024 | 0.3760 | 0.3760 | 0.3520 | 0.3580 | 0.3580 | 99,000 |
Feb 2, 2024 | 0.3580 | 0.3800 | 0.3540 | 0.3660 | 0.3660 | 102,000 |
Feb 1, 2024 | 0.3790 | 0.3800 | 0.3480 | 0.3510 | 0.3510 | 178,100 |
Jan 31, 2024 | 0.3740 | 0.4000 | 0.3630 | 0.3780 | 0.3780 | 107,100 |
Jan 30, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 48,300 |
Jan 29, 2024 | 0.3870 | 0.4200 | 0.3870 | 0.4000 | 0.4000 | 149,000 |
Jan 26, 2024 | 0.3710 | 0.4100 | 0.3700 | 0.4020 | 0.4020 | 104,500 |
Jan 25, 2024 | 0.3790 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 14,500 |
Jan 24, 2024 | 0.3770 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 24,300 |
Jan 23, 2024 | 0.3610 | 0.3990 | 0.3610 | 0.3880 | 0.3880 | 133,000 |
Jan 22, 2024 | 0.3550 | 0.3860 | 0.3550 | 0.3760 | 0.3760 | 37,500 |
Jan 19, 2024 | 0.3830 | 0.3830 | 0.3400 | 0.3610 | 0.3610 | 145,500 |
Jan 18, 2024 | 0.3610 | 0.4250 | 0.3410 | 0.3950 | 0.3950 | 634,100 |
Jan 17, 2024 | 0.3650 | 0.3720 | 0.3560 | 0.3690 | 0.3690 | 54,400 |
Jan 16, 2024 | 0.3800 | 0.3910 | 0.3700 | 0.3720 | 0.3720 | 9,600 |
Jan 12, 2024 | 0.3760 | 0.3940 | 0.3680 | 0.3850 | 0.3850 | 49,300 |
Jan 11, 2024 | 0.3860 | 0.3900 | 0.3700 | 0.3890 | 0.3890 | 33,400 |
Jan 10, 2024 | 0.3860 | 0.3950 | 0.3750 | 0.3780 | 0.3780 | 41,500 |
Jan 9, 2024 | 0.3900 | 0.3990 | 0.3740 | 0.3870 | 0.3870 | 19,700 |
Jan 8, 2024 | 0.4090 | 0.4110 | 0.3700 | 0.3980 | 0.3980 | 65,700 |
Jan 5, 2024 | 0.3800 | 0.4300 | 0.3760 | 0.4010 | 0.4010 | 71,900 |
Jan 4, 2024 | 0.4480 | 0.4480 | 0.3990 | 0.4000 | 0.4000 | 46,700 |
Jan 3, 2024 | 0.4490 | 0.4490 | 0.4200 | 0.4300 | 0.4300 | 22,900 |
Jan 2, 2024 | 0.4620 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 42,700 |
Dec 29, 2023 | 0.4430 | 0.4900 | 0.4400 | 0.4860 | 0.4860 | 103,900 |
Dec 28, 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4310 | 0.4310 | 92,200 |
Dec 27, 2023 | 0.4280 | 0.4660 | 0.4160 | 0.4420 | 0.4420 | 96,900 |
Dec 26, 2023 | 0.4100 | 0.4240 | 0.3900 | 0.4240 | 0.4240 | 59,200 |
Dec 22, 2023 | 0.3730 | 0.4300 | 0.3620 | 0.4160 | 0.4160 | 93,600 |
Dec 21, 2023 | 0.4100 | 0.4100 | 0.3660 | 0.3730 | 0.3730 | 124,000 |
Dec 20, 2023 | 0.3850 | 0.3900 | 0.3600 | 0.3890 | 0.3890 | 777,800 |
Dec 19, 2023 | 0.3750 | 0.3960 | 0.3750 | 0.3870 | 0.3870 | 19,600 |
Dec 18, 2023 | 0.3790 | 0.3900 | 0.3720 | 0.3850 | 0.3850 | 52,300 |
Dec 15, 2023 | 0.3790 | 0.3830 | 0.3660 | 0.3730 | 0.3730 | 26,100 |
Dec 14, 2023 | 0.3720 | 0.3800 | 0.3510 | 0.3790 | 0.3790 | 44,400 |
Dec 13, 2023 | 0.3980 | 0.3980 | 0.3700 | 0.3720 | 0.3720 | 53,400 |
Dec 12, 2023 | 0.4180 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 51,700 |
Dec 11, 2023 | 0.4200 | 0.4220 | 0.4100 | 0.4120 | 0.4120 | 75,400 |
Dec 8, 2023 | 0.4510 | 0.4540 | 0.4110 | 0.4340 | 0.4340 | 66,500 |
Dec 7, 2023 | 0.4600 | 0.4600 | 0.4360 | 0.4360 | 0.4360 | 37,200 |
Dec 6, 2023 | 0.4650 | 0.4650 | 0.4100 | 0.4550 | 0.4550 | 36,600 |
Dec 5, 2023 | 0.4540 | 0.4760 | 0.4510 | 0.4600 | 0.4600 | 59,900 |
Dec 4, 2023 | 0.4600 | 0.4600 | 0.4510 | 0.4600 | 0.4600 | 30,200 |
Dec 1, 2023 | 0.4720 | 0.4740 | 0.4580 | 0.4700 | 0.4700 | 20,300 |
Nov 30, 2023 | 0.4550 | 0.4750 | 0.4510 | 0.4740 | 0.4740 | 18,200 |
Nov 29, 2023 | 0.4680 | 0.4800 | 0.4510 | 0.4610 | 0.4610 | 48,800 |
Nov 28, 2023 | 0.4670 | 0.4800 | 0.4670 | 0.4670 | 0.4670 | 20,500 |
Nov 27, 2023 | 0.4870 | 0.4870 | 0.4670 | 0.4670 | 0.4670 | 60,100 |
Nov 24, 2023 | 0.4770 | 0.4900 | 0.4730 | 0.4790 | 0.4790 | 35,300 |
Nov 22, 2023 | 0.4840 | 0.5000 | 0.4730 | 0.4730 | 0.4730 | 23,300 |
Nov 21, 2023 | 0.4720 | 0.4900 | 0.4680 | 0.4900 | 0.4900 | 35,500 |
Nov 20, 2023 | 0.4850 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 59,400 |
Nov 17, 2023 | 0.5000 | 0.5100 | 0.4320 | 0.4990 | 0.4990 | 71,700 |
Nov 16, 2023 | 0.5050 | 0.5050 | 0.4610 | 0.4800 | 0.4800 | 56,000 |
Nov 15, 2023 | 0.5100 | 0.5550 | 0.5100 | 0.5210 | 0.5210 | 107,400 |
Nov 14, 2023 | 0.4600 | 0.5720 | 0.4600 | 0.5600 | 0.5600 | 178,400 |
Nov 13, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4760 | 0.4760 | 59,200 |
Nov 10, 2023 | 0.4450 | 0.4800 | 0.4350 | 0.4720 | 0.4720 | 39,200 |
Nov 9, 2023 | 0.5000 | 0.5000 | 0.4110 | 0.4450 | 0.4450 | 214,800 |
Nov 8, 2023 | 0.4740 | 0.4780 | 0.4650 | 0.4750 | 0.4750 | 350,800 |
Nov 7, 2023 | 0.4990 | 0.5000 | 0.4650 | 0.4740 | 0.4740 | 24,700 |
Nov 6, 2023 | 0.4880 | 0.4880 | 0.4730 | 0.4790 | 0.4790 | 46,200 |
Nov 3, 2023 | 0.4700 | 0.4990 | 0.4580 | 0.4580 | 0.4580 | 134,100 |
Nov 2, 2023 | 0.4370 | 0.4680 | 0.4370 | 0.4670 | 0.4670 | 66,100 |
Nov 1, 2023 | 0.4530 | 0.4530 | 0.4370 | 0.4500 | 0.4500 | 35,600 |
Oct 31, 2023 | 0.4630 | 0.4700 | 0.4520 | 0.4680 | 0.4680 | 37,800 |
Oct 30, 2023 | 0.4400 | 0.4750 | 0.4380 | 0.4540 | 0.4540 | 118,500 |
Oct 27, 2023 | 0.4550 | 0.4550 | 0.4240 | 0.4380 | 0.4380 | 58,200 |
Oct 26, 2023 | 0.4560 | 0.4610 | 0.4240 | 0.4390 | 0.4390 | 86,700 |
Oct 25, 2023 | 0.4520 | 0.5200 | 0.4500 | 0.4560 | 0.4560 | 93,200 |
Oct 24, 2023 | 0.4550 | 0.4620 | 0.4500 | 0.4530 | 0.4530 | 38,100 |
Oct 23, 2023 | 0.4690 | 0.4800 | 0.4520 | 0.4650 | 0.4650 | 20,800 |
Oct 20, 2023 | 0.4640 | 0.4710 | 0.4500 | 0.4690 | 0.4690 | 165,100 |
Oct 19, 2023 | 0.4530 | 0.4900 | 0.4510 | 0.4780 | 0.4780 | 156,200 |
Oct 18, 2023 | 0.4800 | 0.4870 | 0.4510 | 0.4670 | 0.4670 | 109,000 |
Oct 17, 2023 | 0.4850 | 0.5350 | 0.4800 | 0.4900 | 0.4900 | 477,700 |
Oct 16, 2023 | 0.4800 | 0.5160 | 0.4800 | 0.4900 | 0.4900 | 2,175,100 |
Oct 13, 2023 | 0.5470 | 0.5490 | 0.4260 | 0.4750 | 0.4750 | 98,700 |
Oct 12, 2023 | 0.5540 | 0.5540 | 0.5190 | 0.5480 | 0.5480 | 55,700 |
Oct 11, 2023 | 0.5700 | 0.5700 | 0.5250 | 0.5360 | 0.5360 | 85,900 |
Oct 10, 2023 | 0.5430 | 0.5650 | 0.5430 | 0.5500 | 0.5500 | 27,700 |
Oct 9, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 93,200 |
Oct 6, 2023 | 0.5640 | 0.5780 | 0.5580 | 0.5730 | 0.5730 | 39,700 |
Oct 5, 2023 | 0.5560 | 0.5700 | 0.5540 | 0.5600 | 0.5600 | 63,300 |
Oct 4, 2023 | 0.5550 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 103,500 |
Oct 3, 2023 | 0.5700 | 0.5800 | 0.5460 | 0.5620 | 0.5620 | 121,400 |
Oct 2, 2023 | 0.5740 | 0.6000 | 0.5660 | 0.5660 | 0.5660 | 107,200 |
Sep 29, 2023 | 0.6110 | 0.6200 | 0.5620 | 0.6000 | 0.6000 | 132,900 |
Sep 28, 2023 | 0.6300 | 0.6450 | 0.6300 | 0.6380 | 0.6380 | 17,900 |
Sep 27, 2023 | 0.6310 | 0.6500 | 0.6210 | 0.6500 | 0.6500 | 47,700 |
Sep 26, 2023 | 0.6350 | 0.6490 | 0.6130 | 0.6330 | 0.6330 | 56,300 |
Sep 25, 2023 | 0.6430 | 0.6700 | 0.6210 | 0.6500 | 0.6500 | 156,200 |
Sep 22, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 109,500 |
Sep 21, 2023 | 0.7200 | 0.7290 | 0.6700 | 0.6880 | 0.6880 | 109,900 |
Sep 20, 2023 | 0.7720 | 0.7780 | 0.7150 | 0.7400 | 0.7400 | 336,900 |
Sep 19, 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7180 | 0.7180 | 103,100 |
Sep 18, 2023 | 0.7280 | 0.7450 | 0.7000 | 0.7170 | 0.7170 | 153,800 |
Sep 15, 2023 | 0.7580 | 0.7580 | 0.7200 | 0.7490 | 0.7490 | 98,600 |
Sep 14, 2023 | 0.7600 | 0.7600 | 0.7180 | 0.7500 | 0.7500 | 188,400 |
Sep 13, 2023 | 0.7300 | 0.7600 | 0.7150 | 0.7500 | 0.7500 | 240,700 |
Sep 12, 2023 | 0.6900 | 0.7700 | 0.6700 | 0.7670 | 0.7670 | 603,700 |
Sep 11, 2023 | 0.7600 | 0.7800 | 0.6850 | 0.7350 | 0.7350 | 1,059,600 |
Sep 8, 2023 | 0.9090 | 0.9100 | 0.7260 | 0.7680 | 0.7680 | 13,446,300 |
Sep 7, 2023 | 0.6400 | 0.7600 | 0.6400 | 0.7090 | 0.7090 | 1,921,900 |
Sep 6, 2023 | 0.6800 | 0.6800 | 0.6340 | 0.6600 | 0.6600 | 63,500 |
Sep 5, 2023 | 0.6550 | 0.6700 | 0.6370 | 0.6690 | 0.6690 | 53,800 |
Sep 1, 2023 | 0.6450 | 0.6900 | 0.6200 | 0.6690 | 0.6690 | 119,600 |
Aug 31, 2023 | 0.6400 | 0.6400 | 0.6130 | 0.6300 | 0.6300 | 140,100 |
Aug 30, 2023 | 0.6350 | 0.6600 | 0.6120 | 0.6410 | 0.6410 | 258,500 |
Aug 29, 2023 | 0.6280 | 0.6390 | 0.5700 | 0.6280 | 0.6280 | 126,500 |
Aug 28, 2023 | 0.6220 | 0.6500 | 0.5700 | 0.6150 | 0.6150 | 120,100 |
Aug 25, 2023 | 0.6680 | 0.6860 | 0.5900 | 0.6200 | 0.6200 | 357,300 |
Aug 24, 2023 | 0.7800 | 0.7800 | 0.6720 | 0.6800 | 0.6800 | 225,400 |
Aug 23, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7720 | 0.7720 | 75,100 |
Aug 22, 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 154,100 |
Aug 21, 2023 | 0.8080 | 0.8080 | 0.7700 | 0.7900 | 0.7900 | 225,600 |
Aug 18, 2023 | 0.8090 | 0.8600 | 0.7800 | 0.8200 | 0.8200 | 246,400 |
Aug 17, 2023 | 0.8160 | 0.8500 | 0.8070 | 0.8240 | 0.8240 | 330,900 |
Aug 16, 2023 | 0.8220 | 0.9300 | 0.7860 | 0.8640 | 0.8640 | 745,800 |
Aug 15, 2023 | 0.9030 | 0.9100 | 0.7700 | 0.8000 | 0.8000 | 1,307,600 |
Aug 14, 2023 | 1.1700 | 1.2000 | 0.9450 | 0.9700 | 0.9700 | 8,848,400 |
Aug 11, 2023 | 0.8610 | 0.8960 | 0.8550 | 0.8700 | 0.8700 | 117,600 |
Aug 10, 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8850 | 0.8850 | 134,100 |
Aug 9, 2023 | 0.8650 | 0.9200 | 0.8590 | 0.8880 | 0.8880 | 416,600 |
Aug 8, 2023 | 1.0500 | 1.0600 | 0.9340 | 0.9520 | 0.9520 | 332,100 |
Aug 7, 2023 | 1.1500 | 1.1500 | 1.0200 | 1.0470 | 1.0470 | 338,400 |
Aug 4, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 102,900 |
Aug 3, 2023 | 1.1500 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 126,200 |
Aug 2, 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 189,300 |
Aug 1, 2023 | 1.2000 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 567,200 |
Jul 31, 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 261,100 |
Jul 28, 2023 | 1.1500 | 1.2900 | 1.1200 | 1.2300 | 1.2300 | 480,500 |
Jul 27, 2023 | 1.1800 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 144,100 |
Jul 26, 2023 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 63,500 |
Jul 25, 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 169,700 |
Jul 24, 2023 | 1.2100 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 296,600 |
Jul 21, 2023 | 1.2800 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 163,900 |
Jul 20, 2023 | 1.3100 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 273,600 |
Jul 19, 2023 | 1.3900 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 563,900 |
Jul 18, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 83,300 |
Jul 17, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 99,600 |
Jul 14, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 82,100 |
Jul 13, 2023 | 1.3400 | 1.3790 | 1.3300 | 1.3400 | 1.3400 | 80,200 |
Jul 12, 2023 | 1.3600 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 119,400 |
Jul 11, 2023 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 126,000 |
Jul 10, 2023 | 1.3800 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 125,800 |
Jul 7, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 86,200 |
Jul 6, 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 227,500 |
Jul 5, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 242,300 |
Jul 3, 2023 | 1.5100 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 983,500 |
Jun 30, 2023 | 1.4300 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 166,200 |
Jun 29, 2023 | 1.4000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 295,900 |
Jun 28, 2023 | 1.4000 | 1.4500 | 1.3910 | 1.4300 | 1.4300 | 80,500 |
Jun 27, 2023 | 1.4100 | 1.4500 | 1.3950 | 1.4100 | 1.4100 | 67,000 |
Jun 26, 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 71,200 |
Jun 23, 2023 | 1.4000 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 122,500 |
Jun 22, 2023 | 1.4600 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 150,700 |
Jun 21, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 227,100 |
Jun 20, 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 162,100 |
Jun 16, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 274,300 |
Jun 15, 2023 | 1.5300 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 761,800 |
Jun 14, 2023 | 1.5300 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 238,200 |
Jun 13, 2023 | 1.5600 | 1.6000 | 1.5100 | 1.5550 | 1.5550 | 289,800 |
Jun 12, 2023 | 1.5700 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 244,500 |
Jun 9, 2023 | 1.6100 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 157,900 |
Jun 8, 2023 | 1.6000 | 1.6900 | 1.5600 | 1.6500 | 1.6500 | 278,300 |
Jun 7, 2023 | 1.5400 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 273,100 |
Jun 6, 2023 | 1.5300 | 1.5900 | 1.4800 | 1.5200 | 1.5200 | 575,500 |
Jun 5, 2023 | 1.6000 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 588,900 |
Jun 2, 2023 | 1.7500 | 1.7500 | 1.5700 | 1.5800 | 1.5800 | 998,800 |
Jun 1, 2023 | 1.9100 | 1.9300 | 1.7000 | 1.7400 | 1.7400 | 7,240,300 |
May 31, 2023 | 1.5100 | 1.6200 | 1.4700 | 1.6200 | 1.6200 | 228,300 |
May 30, 2023 | 1.4900 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 246,900 |
May 26, 2023 | 1.5500 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 136,900 |
May 25, 2023 | 1.5300 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 196,800 |
May 24, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 287,600 |
May 23, 2023 | 1.5400 | 1.6400 | 1.5300 | 1.5900 | 1.5900 | 175,400 |
May 22, 2023 | 1.5800 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 251,200 |
May 19, 2023 | 1.8100 | 1.8600 | 1.5200 | 1.5600 | 1.5600 | 538,500 |
May 18, 2023 | 1.6200 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 182,100 |
May 17, 2023 | 1.7300 | 1.7400 | 1.5700 | 1.6200 | 1.6200 | 390,600 |
May 16, 2023 | 1.7000 | 1.7810 | 1.6700 | 1.7600 | 1.7600 | 151,500 |
May 15, 2023 | 1.9200 | 1.9600 | 1.6620 | 1.7600 | 1.7600 | 541,000 |
May 12, 2023 | 1.9000 | 1.9600 | 1.6500 | 1.8200 | 1.8200 | 291,100 |
May 11, 2023 | 2.0400 | 2.0400 | 1.9000 | 1.9400 | 1.9400 | 159,200 |
May 10, 2023 | 2.0600 | 2.0800 | 1.9800 | 2.0500 | 2.0500 | 187,800 |
May 9, 2023 | 1.8700 | 2.2000 | 1.8700 | 2.0100 | 2.0100 | 601,600 |
May 8, 2023 | 2.1300 | 2.1800 | 1.9600 | 2.0200 | 2.0200 | 578,800 |
May 5, 2023 | 2.4400 | 2.4500 | 1.9500 | 2.1100 | 2.1100 | 6,470,500 |
May 4, 2023 | 2.1600 | 2.2200 | 1.8200 | 1.8600 | 1.8600 | 750,000 |
May 3, 2023 | 2.5300 | 2.5900 | 2.0900 | 2.2700 | 2.2700 | 790,200 |
May 2, 2023 | 2.6100 | 3.2000 | 2.2700 | 2.7200 | 2.7200 | 10,667,000 |
May 1, 2023 | 2.1700 | 2.6500 | 1.9000 | 2.0200 | 2.0200 | 2,072,300 |
Apr 28, 2023 | 2.7600 | 5.3700 | 2.2000 | 2.3100 | 2.3100 | 31,485,500 |
Apr 27, 2023 | 1.9100 | 2.1000 | 1.6450 | 1.6900 | 1.6900 | 154,000 |
Related Tickers
RIOT Riot Platforms, Inc.
11.93
-1.49%
CLSK CleanSpark, Inc.
19.23
-1.59%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
WULF TeraWulf Inc.
2.4700
-0.80%
HUT Hut 8 Corp.
8.81
-0.56%
MEGL Magic Empire Global Limited
0.6350
-7.30%
LGHL Lion Group Holding Ltd.
0.5822
-2.25%
BITF Bitfarms Ltd.
1.9600
-2.24%
SWIN Solowin Holdings
12.59
+11.71%
IREN Iris Energy Limited
5.08
-1.74%