CCC - CoinMarketCap • USD
Lido Staked ETH USD (STETH-USD)
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 | 3,156.94 | 3,160.75 | 3,127.77 | 3,135.36 | 3,135.36 | 99,309,824 |
| Apr 25, 2024 | 3,131.22 | 3,187.03 | 3,082.14 | 3,156.97 | 3,156.97 | 99,853,340 |
| Apr 24, 2024 | 3,216.30 | 3,286.43 | 3,108.93 | 3,131.21 | 3,131.21 | 101,342,257 |
| Apr 23, 2024 | 3,209.46 | 3,247.25 | 3,155.45 | 3,216.30 | 3,216.30 | 78,611,500 |
| Apr 22, 2024 | 3,147.08 | 3,231.96 | 3,136.83 | 3,209.46 | 3,209.46 | 152,396,319 |
| Apr 21, 2024 | 3,153.13 | 3,190.64 | 3,128.36 | 3,147.08 | 3,147.08 | 71,177,712 |
| Apr 20, 2024 | 3,058.99 | 3,161.87 | 3,023.59 | 3,153.13 | 3,153.13 | 74,115,365 |
| Apr 19, 2024 | 3,064.06 | 3,114.77 | 2,868.34 | 3,058.99 | 3,058.99 | 261,228,914 |
| Apr 18, 2024 | 2,977.61 | 3,078.42 | 2,955.58 | 3,064.06 | 3,064.06 | 119,318,696 |
| Apr 17, 2024 | 3,078.09 | 3,113.38 | 2,920.63 | 2,977.61 | 2,977.61 | 171,142,358 |
| Apr 16, 2024 | 3,095.45 | 3,112.46 | 3,001.08 | 3,078.09 | 3,078.09 | 140,420,639 |
| Apr 15, 2024 | 3,149.70 | 3,255.19 | 3,041.09 | 3,095.45 | 3,095.45 | 170,977,618 |
| Apr 14, 2024 | 3,000.47 | 3,159.81 | 2,908.68 | 3,149.70 | 3,149.70 | 251,758,398 |
| Apr 13, 2024 | 3,233.88 | 3,285.98 | 2,843.74 | 3,000.47 | 3,000.47 | 348,056,246 |
| Apr 12, 2024 | 3,500.74 | 3,544.06 | 3,142.55 | 3,233.88 | 3,233.88 | 203,381,134 |
| Apr 11, 2024 | 3,537.60 | 3,601.85 | 3,480.73 | 3,500.74 | 3,500.74 | 102,013,123 |
| Apr 10, 2024 | 3,499.34 | 3,549.01 | 3,413.18 | 3,537.60 | 3,537.60 | 124,583,476 |
| Apr 9, 2024 | 3,688.40 | 3,710.90 | 3,473.21 | 3,499.34 | 3,499.34 | 220,319,019 |
| Apr 8, 2024 | 3,444.86 | 3,715.19 | 3,405.67 | 3,688.40 | 3,688.40 | 119,570,663 |
| Apr 7, 2024 | 3,361.63 | 3,450.00 | 3,349.21 | 3,444.86 | 3,444.86 | 96,771,140 |
| Apr 6, 2024 | 3,317.54 | 3,388.92 | 3,309.43 | 3,361.63 | 3,361.63 | 96,739,402 |
| Apr 5, 2024 | 3,321.48 | 3,338.33 | 3,225.85 | 3,317.54 | 3,317.54 | 101,860,360 |
| Apr 4, 2024 | 3,311.45 | 3,426.66 | 3,258.67 | 3,321.48 | 3,321.48 | 81,828,640 |
| Apr 3, 2024 | 3,274.77 | 3,353.31 | 3,219.50 | 3,311.45 | 3,311.45 | 109,944,458 |
| Apr 2, 2024 | 3,497.17 | 3,498.08 | 3,220.94 | 3,274.77 | 3,274.77 | 150,091,178 |
| Apr 1, 2024 | 3,635.16 | 3,635.19 | 3,414.18 | 3,497.17 | 3,497.17 | 129,277,057 |
| Mar 31, 2024 | 3,495.46 | 3,638.55 | 3,495.22 | 3,635.16 | 3,635.16 | 58,422,398 |
| Mar 30, 2024 | 3,505.39 | 3,550.78 | 3,481.26 | 3,495.46 | 3,495.46 | 71,305,364 |
| Mar 29, 2024 | 3,553.25 | 3,572.09 | 3,469.08 | 3,505.39 | 3,505.39 | 89,094,911 |
| Mar 28, 2024 | 3,496.45 | 3,596.32 | 3,463.86 | 3,553.25 | 3,553.25 | 211,719,780 |
| Mar 27, 2024 | 3,588.96 | 3,644.39 | 3,465.21 | 3,496.45 | 3,496.45 | 252,341,330 |
| Mar 26, 2024 | 3,588.54 | 3,662.75 | 3,548.68 | 3,588.96 | 3,588.96 | 140,458,666 |
| Mar 25, 2024 | 3,449.03 | 3,633.82 | 3,416.73 | 3,588.54 | 3,588.54 | 94,300,722 |
| Mar 24, 2024 | 3,324.98 | 3,454.22 | 3,296.73 | 3,449.03 | 3,449.03 | 91,783,251 |
| Mar 23, 2024 | 3,313.53 | 3,418.24 | 3,281.72 | 3,324.98 | 3,324.98 | 86,362,589 |
| Mar 22, 2024 | 3,485.44 | 3,524.43 | 3,252.43 | 3,313.53 | 3,313.53 | 153,954,880 |
| Mar 21, 2024 | 3,509.11 | 3,578.40 | 3,409.44 | 3,485.44 | 3,485.44 | 68,216,870 |
| Mar 20, 2024 | 3,157.17 | 3,527.84 | 3,063.52 | 3,509.11 | 3,509.11 | 205,552,979 |
| Mar 19, 2024 | 3,522.48 | 3,539.31 | 3,148.69 | 3,157.17 | 3,157.17 | 297,916,124 |
| Mar 18, 2024 | 3,640.20 | 3,640.79 | 3,468.90 | 3,522.48 | 3,522.48 | 111,860,306 |
| Mar 17, 2024 | 3,516.28 | 3,661.86 | 3,432.03 | 3,649.17 | 3,649.17 | 82,725,834 |
| Mar 16, 2024 | 3,720.07 | 3,757.02 | 3,473.12 | 3,516.28 | 3,516.28 | 76,497,478 |
| Mar 15, 2024 | 3,880.17 | 3,931.73 | 3,592.19 | 3,720.07 | 3,720.07 | 255,183,845 |
| Mar 14, 2024 | 3,999.39 | 4,002.01 | 3,734.03 | 3,880.17 | 3,880.17 | 59,203,534 |
| Mar 13, 2024 | 3,965.28 | 4,065.63 | 3,948.33 | 3,999.39 | 3,999.39 | 71,400,601 |
| Mar 12, 2024 | 4,063.71 | 4,077.87 | 3,864.08 | 3,965.28 | 3,965.28 | 75,025,102 |
| Mar 11, 2024 | 3,868.13 | 4,070.19 | 3,781.93 | 4,063.71 | 4,063.71 | 86,315,903 |
| Mar 10, 2024 | 3,911.36 | 3,945.08 | 3,798.82 | 3,868.16 | 3,868.16 | 24,905,083 |
| Mar 9, 2024 | 3,893.19 | 3,940.45 | 3,881.41 | 3,911.35 | 3,911.35 | 25,256,816 |
| Mar 8, 2024 | 3,864.72 | 3,981.43 | 3,834.26 | 3,893.19 | 3,893.19 | 48,089,019 |
| Mar 7, 2024 | 3,819.76 | 3,931.59 | 3,749.25 | 3,864.73 | 3,864.73 | 56,243,662 |
| Mar 6, 2024 | 3,551.31 | 3,891.80 | 3,501.02 | 3,819.76 | 3,819.76 | 78,813,830 |
| Mar 5, 2024 | 3,627.40 | 3,808.06 | 3,247.36 | 3,554.02 | 3,554.02 | 87,021,280 |
| Mar 4, 2024 | 3,476.51 | 3,633.70 | 3,456.69 | 3,627.27 | 3,627.27 | 47,136,919 |
| Mar 3, 2024 | 3,414.34 | 3,479.42 | 3,379.49 | 3,476.48 | 3,476.48 | 28,107,717 |
| Mar 2, 2024 | 3,430.68 | 3,450.28 | 3,400.52 | 3,414.36 | 3,414.36 | 22,495,987 |
| Mar 1, 2024 | 3,343.19 | 3,440.93 | 3,340.07 | 3,430.62 | 3,430.62 | 31,671,236 |
| Feb 29, 2024 | 3,378.04 | 3,509.73 | 3,320.46 | 3,343.39 | 3,343.39 | 47,128,092 |
| Feb 28, 2024 | 3,241.50 | 3,462.06 | 3,230.51 | 3,378.06 | 3,378.06 | 69,959,030 |
| Feb 27, 2024 | 3,175.19 | 3,275.80 | 3,165.50 | 3,241.53 | 3,241.53 | 66,083,522 |
| Feb 26, 2024 | 3,110.05 | 3,193.59 | 3,037.86 | 3,175.19 | 3,175.19 | 38,652,146 |
| Feb 25, 2024 | 2,987.89 | 3,112.51 | 2,983.00 | 3,110.03 | 3,110.03 | 20,778,802 |
| Feb 24, 2024 | 2,922.44 | 2,988.08 | 2,911.02 | 2,987.89 | 2,987.89 | 22,694,055 |
| Feb 23, 2024 | 2,978.48 | 2,989.19 | 2,914.97 | 2,922.44 | 2,922.44 | 40,383,101 |
| Feb 22, 2024 | 2,966.94 | 3,024.31 | 2,918.54 | 2,978.48 | 2,978.48 | 117,692,707 |
| Feb 21, 2024 | 3,012.69 | 3,013.73 | 2,890.80 | 2,967.06 | 2,967.06 | 22,994,476 |
| Feb 20, 2024 | 2,947.17 | 3,019.42 | 2,886.78 | 3,014.02 | 3,014.02 | 28,218,489 |
| Feb 19, 2024 | 2,878.96 | 2,974.19 | 2,859.50 | 2,947.17 | 2,947.17 | 22,285,695 |
| Feb 18, 2024 | 2,785.20 | 2,889.23 | 2,768.80 | 2,878.84 | 2,878.84 | 9,566,099 |
| Feb 17, 2024 | 2,803.49 | 2,803.49 | 2,726.23 | 2,785.21 | 2,785.21 | 7,777,388 |
| Feb 16, 2024 | 2,823.79 | 2,853.20 | 2,762.37 | 2,803.52 | 2,803.52 | 33,365,538 |
| Feb 15, 2024 | 2,776.76 | 2,856.83 | 2,771.93 | 2,823.68 | 2,823.68 | 16,475,867 |
| Feb 14, 2024 | 2,637.40 | 2,780.54 | 2,622.52 | 2,776.77 | 2,776.77 | 33,875,590 |
| Feb 13, 2024 | 2,659.58 | 2,683.24 | 2,600.68 | 2,637.45 | 2,637.45 | 17,492,885 |
| Feb 12, 2024 | 2,507.05 | 2,659.51 | 2,478.65 | 2,659.51 | 2,659.51 | 11,623,951 |
| Feb 11, 2024 | 2,498.33 | 2,535.27 | 2,495.29 | 2,506.97 | 2,506.97 | 6,399,872 |
| Feb 10, 2024 | 2,488.06 | 2,515.28 | 2,479.78 | 2,498.17 | 2,498.17 | 9,673,497 |
| Feb 9, 2024 | 2,424.99 | 2,523.05 | 2,422.95 | 2,488.03 | 2,488.03 | 23,484,713 |
| Feb 8, 2024 | 2,424.40 | 2,475.70 | 2,415.43 | 2,424.92 | 2,424.92 | 16,998,578 |
| Feb 7, 2024 | 2,365.71 | 2,440.42 | 2,358.78 | 2,424.39 | 2,424.39 | 29,853,162 |
| Feb 6, 2024 | 2,297.12 | 2,389.34 | 2,295.54 | 2,365.69 | 2,365.69 | 9,043,484 |
| Feb 5, 2024 | 2,292.41 | 2,332.32 | 2,275.69 | 2,297.10 | 2,297.10 | 19,537,686 |
| Feb 4, 2024 | 2,298.36 | 2,309.99 | 2,277.47 | 2,292.39 | 2,292.39 | 7,640,458 |
| Feb 3, 2024 | 2,305.11 | 2,325.92 | 2,296.57 | 2,298.37 | 2,298.37 | 10,936,602 |
| Feb 2, 2024 | 2,302.24 | 2,322.68 | 2,289.69 | 2,305.04 | 2,305.04 | 19,360,769 |
| Feb 1, 2024 | 2,282.31 | 2,307.32 | 2,246.64 | 2,301.57 | 2,301.57 | 23,244,844 |
| Jan 31, 2024 | 2,355.19 | 2,355.60 | 2,270.37 | 2,282.31 | 2,282.31 | 22,264,826 |
| Jan 30, 2024 | 2,286.87 | 2,376.80 | 2,283.61 | 2,355.23 | 2,355.23 | 19,642,805 |
| Jan 29, 2024 | 2,250.80 | 2,287.06 | 2,242.43 | 2,286.87 | 2,286.87 | 45,515,036 |
| Jan 28, 2024 | 2,264.88 | 2,301.19 | 2,244.45 | 2,250.87 | 2,250.87 | 14,812,788 |
| Jan 27, 2024 | 2,266.41 | 2,276.22 | 2,252.58 | 2,264.75 | 2,264.75 | 8,213,882 |
| Jan 26, 2024 | 2,217.87 | 2,274.69 | 2,190.52 | 2,266.41 | 2,266.41 | 15,551,708 |
| Jan 25, 2024 | 2,229.93 | 2,235.13 | 2,177.14 | 2,217.86 | 2,217.86 | 20,110,297 |
| Jan 24, 2024 | 2,238.75 | 2,248.74 | 2,200.27 | 2,229.93 | 2,229.93 | 19,333,727 |
| Jan 23, 2024 | 2,308.69 | 2,344.53 | 2,167.53 | 2,238.40 | 2,238.40 | 94,997,623 |
| Jan 22, 2024 | 2,453.30 | 2,459.23 | 2,305.59 | 2,308.69 | 2,308.69 | 24,588,256 |
| Jan 21, 2024 | 2,468.65 | 2,478.70 | 2,453.40 | 2,453.40 | 2,453.40 | 9,446,444 |
| Jan 20, 2024 | 2,489.74 | 2,489.77 | 2,457.84 | 2,468.65 | 2,468.65 | 17,142,219 |
| Jan 19, 2024 | 2,462.63 | 2,494.01 | 2,419.97 | 2,489.74 | 2,489.74 | 27,351,015 |
| Jan 18, 2024 | 2,525.91 | 2,536.23 | 2,437.00 | 2,462.63 | 2,462.63 | 8,236,082 |
| Jan 17, 2024 | 2,586.75 | 2,589.59 | 2,519.77 | 2,525.90 | 2,525.90 | 14,499,320 |
| Jan 16, 2024 | 2,511.89 | 2,606.28 | 2,506.90 | 2,586.76 | 2,586.76 | 23,633,921 |
| Jan 15, 2024 | 2,475.79 | 2,546.00 | 2,475.79 | 2,511.92 | 2,511.92 | 16,419,977 |
| Jan 14, 2024 | 2,568.05 | 2,570.64 | 2,475.79 | 2,475.81 | 2,475.81 | 18,407,563 |
| Jan 13, 2024 | 2,529.83 | 2,572.33 | 2,514.64 | 2,568.03 | 2,568.03 | 13,355,636 |
| Jan 12, 2024 | 2,616.30 | 2,702.31 | 2,473.24 | 2,529.94 | 2,529.94 | 26,737,096 |
| Jan 11, 2024 | 2,588.42 | 2,674.83 | 2,562.17 | 2,616.35 | 2,616.35 | 42,028,025 |
| Jan 10, 2024 | 2,336.04 | 2,607.00 | 2,335.93 | 2,588.41 | 2,588.41 | 46,892,746 |
| Jan 9, 2024 | 2,318.56 | 2,342.99 | 2,246.54 | 2,336.02 | 2,336.02 | 32,330,288 |
| Jan 8, 2024 | 2,220.20 | 2,341.20 | 2,181.14 | 2,318.53 | 2,318.53 | 19,555,654 |
| Jan 7, 2024 | 2,233.57 | 2,249.73 | 2,214.84 | 2,219.83 | 2,219.83 | 14,108,386 |
| Jan 6, 2024 | 2,255.15 | 2,259.35 | 2,216.58 | 2,233.49 | 2,233.49 | 12,054,132 |
| Jan 5, 2024 | 2,261.44 | 2,266.59 | 2,214.06 | 2,254.77 | 2,254.77 | 37,446,290 |
| Jan 4, 2024 | 2,215.71 | 2,280.60 | 2,208.86 | 2,262.05 | 2,262.05 | 9,433,154 |
| Jan 3, 2024 | 2,357.53 | 2,377.69 | 2,154.51 | 2,215.63 | 2,215.63 | 41,884,381 |
| Jan 2, 2024 | 2,340.60 | 2,404.45 | 2,339.39 | 2,357.48 | 2,357.48 | 29,417,122 |
| Jan 1, 2024 | 2,280.81 | 2,340.83 | 2,271.83 | 2,340.83 | 2,340.83 | 16,474,058 |
| Dec 31, 2023 | 2,292.61 | 2,307.99 | 2,273.70 | 2,280.13 | 2,280.13 | 9,754,855 |
| Dec 30, 2023 | 2,306.14 | 2,314.29 | 2,281.51 | 2,292.93 | 2,292.93 | 20,495,889 |
| Dec 29, 2023 | 2,355.42 | 2,373.36 | 2,286.28 | 2,305.59 | 2,305.59 | 21,167,438 |
| Dec 28, 2023 | 2,363.81 | 2,427.78 | 2,348.62 | 2,355.55 | 2,355.55 | 20,088,293 |
| Dec 27, 2023 | 2,217.20 | 2,373.66 | 2,212.04 | 2,363.56 | 2,363.56 | 22,912,003 |
| Dec 26, 2023 | 2,260.98 | 2,267.91 | 2,199.12 | 2,216.87 | 2,216.87 | 25,637,165 |
| Dec 25, 2023 | 2,264.17 | 2,285.98 | 2,251.14 | 2,260.56 | 2,260.56 | 27,451,206 |
| Dec 24, 2023 | 2,290.14 | 2,304.04 | 2,250.65 | 2,264.36 | 2,264.36 | 21,861,303 |
| Dec 23, 2023 | 2,318.53 | 2,321.43 | 2,262.68 | 2,290.05 | 2,290.05 | 32,271,046 |
| Dec 22, 2023 | 2,231.71 | 2,328.02 | 2,227.33 | 2,318.61 | 2,318.61 | 24,209,552 |
| Dec 21, 2023 | 2,188.38 | 2,253.27 | 2,178.40 | 2,231.70 | 2,231.70 | 25,339,014 |
| Dec 20, 2023 | 2,172.31 | 2,255.32 | 2,161.24 | 2,187.78 | 2,187.78 | 111,830,574 |
| Dec 19, 2023 | 2,214.30 | 2,246.35 | 2,142.78 | 2,172.51 | 2,172.51 | 17,201,563 |
| Dec 18, 2023 | 2,200.60 | 2,219.01 | 2,132.57 | 2,214.63 | 2,214.63 | 44,116,097 |
| Dec 17, 2023 | 2,222.84 | 2,240.32 | 2,194.80 | 2,201.25 | 2,201.25 | 35,981,081 |
| Dec 16, 2023 | 2,225.87 | 2,252.77 | 2,219.41 | 2,222.69 | 2,222.69 | 19,635,042 |
| Dec 15, 2023 | 2,305.62 | 2,305.62 | 2,222.93 | 2,225.91 | 2,225.91 | 11,753,201 |
| Dec 14, 2023 | 2,245.02 | 2,312.98 | 2,235.51 | 2,305.86 | 2,305.86 | 10,139,971 |
| Dec 13, 2023 | 2,193.24 | 2,259.79 | 2,142.95 | 2,245.42 | 2,245.42 | 52,553,761 |
| Dec 12, 2023 | 2,215.79 | 2,230.53 | 2,168.75 | 2,193.42 | 2,193.42 | 64,130,600 |
| Dec 11, 2023 | 2,341.50 | 2,343.66 | 2,171.43 | 2,215.95 | 2,215.95 | 42,881,238 |
| Dec 10, 2023 | 2,331.80 | 2,362.08 | 2,326.21 | 2,341.30 | 2,341.30 | 27,459,629 |
| Dec 9, 2023 | 2,349.03 | 2,383.66 | 2,327.14 | 2,331.83 | 2,331.83 | 118,814,742 |
| Dec 8, 2023 | 2,347.96 | 2,375.26 | 2,338.86 | 2,348.76 | 2,348.76 | 21,594,855 |
| Dec 7, 2023 | 2,228.54 | 2,368.09 | 2,228.35 | 2,347.47 | 2,347.47 | 21,110,739 |
| Dec 6, 2023 | 2,282.53 | 2,297.24 | 2,226.38 | 2,227.77 | 2,227.77 | 40,807,756 |
| Dec 5, 2023 | 2,236.25 | 2,292.52 | 2,193.39 | 2,282.88 | 2,282.88 | 72,374,292 |
| Dec 4, 2023 | 2,197.33 | 2,255.52 | 2,196.62 | 2,236.03 | 2,236.03 | 9,262,528 |
| Dec 3, 2023 | 2,158.66 | 2,203.18 | 2,145.21 | 2,197.22 | 2,197.22 | 12,955,875 |
| Dec 2, 2023 | 2,080.43 | 2,165.04 | 2,080.43 | 2,158.36 | 2,158.36 | 8,048,591 |
| Dec 1, 2023 | 2,045.53 | 2,096.75 | 2,041.80 | 2,080.59 | 2,080.59 | 23,736,427 |
| Nov 30, 2023 | 2,027.73 | 2,046.03 | 2,023.68 | 2,045.65 | 2,045.65 | 8,881,258 |
| Nov 29, 2023 | 2,044.63 | 2,069.85 | 2,020.80 | 2,027.64 | 2,027.64 | 3,914,119 |
| Nov 28, 2023 | 2,021.31 | 2,061.11 | 1,997.31 | 2,044.80 | 2,044.80 | 13,447,064 |
| Nov 27, 2023 | 2,057.88 | 2,067.17 | 1,997.88 | 2,021.34 | 2,021.34 | 20,010,356 |
| Nov 26, 2023 | 2,076.29 | 2,085.28 | 2,039.90 | 2,058.11 | 2,058.11 | 3,763,615 |
| Nov 25, 2023 | 2,079.28 | 2,087.12 | 2,061.98 | 2,076.11 | 2,076.11 | 12,290,690 |
| Nov 24, 2023 | 2,053.97 | 2,114.40 | 2,053.13 | 2,079.36 | 2,079.36 | 13,210,298 |
| Nov 23, 2023 | 2,061.73 | 2,079.75 | 2,038.68 | 2,054.02 | 2,054.02 | 12,025,947 |
| Nov 22, 2023 | 1,943.81 | 2,076.31 | 1,941.56 | 2,061.88 | 2,061.88 | 18,646,292 |
| Nov 21, 2023 | 2,020.68 | 2,032.15 | 1,944.66 | 1,944.66 | 1,944.66 | 16,995,990 |
| Nov 20, 2023 | 2,000.00 | 2,049.46 | 1,987.25 | 2,020.90 | 2,020.90 | 13,265,921 |
| Nov 19, 2023 | 1,957.38 | 2,001.20 | 1,941.29 | 2,000.02 | 2,000.02 | 9,698,055 |
| Nov 18, 2023 | 1,950.36 | 1,962.15 | 1,921.95 | 1,957.20 | 1,957.20 | 5,932,842 |
| Nov 17, 2023 | 1,958.40 | 1,983.20 | 1,909.66 | 1,949.70 | 1,949.70 | 8,807,105 |
| Nov 16, 2023 | 2,051.65 | 2,072.16 | 1,947.82 | 1,958.51 | 1,958.51 | 13,806,907 |
| Nov 15, 2023 | 1,980.47 | 2,052.44 | 1,972.17 | 2,051.97 | 2,051.97 | 24,821,728 |
| Nov 14, 2023 | 2,049.72 | 2,053.37 | 1,959.68 | 1,980.24 | 1,980.24 | 21,927,552 |
| Nov 13, 2023 | 2,043.69 | 2,100.02 | 2,033.57 | 2,050.70 | 2,050.70 | 21,428,699 |
| Nov 12, 2023 | 2,049.08 | 2,060.95 | 2,026.88 | 2,043.14 | 2,043.14 | 9,810,980 |
| Nov 11, 2023 | 2,075.89 | 2,080.64 | 2,037.01 | 2,048.66 | 2,048.66 | 18,252,087 |
| Nov 10, 2023 | 2,107.50 | 2,115.55 | 2,060.45 | 2,076.21 | 2,076.21 | 31,040,279 |
| Nov 9, 2023 | 1,884.24 | 2,111.49 | 1,880.66 | 2,108.23 | 2,108.23 | 34,725,693 |
| Nov 8, 2023 | 1,876.70 | 1,894.49 | 1,866.74 | 1,884.72 | 1,884.72 | 5,481,757 |
| Nov 7, 2023 | 1,892.25 | 1,895.31 | 1,851.14 | 1,876.70 | 1,876.70 | 11,223,412 |
| Nov 6, 2023 | 1,887.74 | 1,903.53 | 1,870.42 | 1,892.41 | 1,892.41 | 9,315,578 |
| Nov 5, 2023 | 1,850.06 | 1,899.26 | 1,845.10 | 1,887.83 | 1,887.83 | 6,168,662 |
| Nov 4, 2023 | 1,826.36 | 1,857.01 | 1,820.77 | 1,849.97 | 1,849.97 | 4,963,914 |
| Nov 3, 2023 | 1,800.32 | 1,827.66 | 1,781.88 | 1,826.41 | 1,826.41 | 15,972,391 |
| Nov 2, 2023 | 1,838.12 | 1,861.20 | 1,794.22 | 1,800.44 | 1,800.44 | 38,240,529 |
| Nov 1, 2023 | 1,806.34 | 1,842.08 | 1,784.39 | 1,838.17 | 1,838.17 | 12,686,803 |
| Oct 31, 2023 | 1,805.85 | 1,813.08 | 1,786.21 | 1,806.42 | 1,806.42 | 14,012,474 |
| Oct 30, 2023 | 1,792.16 | 1,820.60 | 1,781.64 | 1,806.02 | 1,806.02 | 6,093,749 |
| Oct 29, 2023 | 1,774.36 | 1,805.38 | 1,766.11 | 1,792.41 | 1,792.41 | 4,882,618 |
| Oct 28, 2023 | 1,772.95 | 1,789.91 | 1,771.54 | 1,774.29 | 1,774.29 | 3,858,507 |
| Oct 27, 2023 | 1,801.34 | 1,801.34 | 1,753.14 | 1,772.94 | 1,772.94 | 10,662,152 |
| Oct 26, 2023 | 1,785.63 | 1,852.63 | 1,773.46 | 1,801.26 | 1,801.26 | 16,690,187 |
| Oct 25, 2023 | 1,786.65 | 1,806.59 | 1,759.91 | 1,785.62 | 1,785.62 | 11,311,289 |
| Oct 24, 2023 | 1,757.98 | 1,837.86 | 1,754.50 | 1,786.21 | 1,786.21 | 38,239,142 |
| Oct 23, 2023 | 1,670.41 | 1,770.49 | 1,667.70 | 1,759.35 | 1,759.35 | 24,822,770 |
| Oct 22, 2023 | 1,630.82 | 1,661.42 | 1,623.77 | 1,659.40 | 1,659.40 | 8,975,860 |
| Oct 21, 2023 | 1,601.73 | 1,633.88 | 1,595.66 | 1,630.88 | 1,630.88 | 8,996,256 |
| Oct 20, 2023 | 1,567.19 | 1,621.24 | 1,563.40 | 1,601.82 | 1,601.82 | 21,236,128 |
| Oct 19, 2023 | 1,565.12 | 1,570.62 | 1,548.57 | 1,567.14 | 1,567.14 | 6,327,909 |
| Oct 18, 2023 | 1,566.71 | 1,580.41 | 1,559.86 | 1,564.76 | 1,564.76 | 10,498,016 |
| Oct 17, 2023 | 1,597.33 | 1,597.48 | 1,558.89 | 1,566.69 | 1,566.69 | 16,374,881 |
| Oct 16, 2023 | 1,558.50 | 1,613.29 | 1,557.38 | 1,597.40 | 1,597.40 | 27,110,550 |
| Oct 15, 2023 | 1,553.91 | 1,563.31 | 1,550.38 | 1,558.40 | 1,558.40 | 17,406,173 |
| Oct 14, 2023 | 1,550.30 | 1,557.40 | 1,546.86 | 1,553.91 | 1,553.91 | 2,219,967 |
| Oct 13, 2023 | 1,535.58 | 1,561.38 | 1,527.27 | 1,550.16 | 1,550.16 | 3,491,809 |
| Oct 12, 2023 | 1,564.60 | 1,565.99 | 1,524.06 | 1,535.46 | 1,535.46 | 7,838,687 |
| Oct 11, 2023 | 1,572.76 | 1,577.47 | 1,555.06 | 1,564.76 | 1,564.76 | 3,382,488 |
| Oct 10, 2023 | 1,578.13 | 1,592.45 | 1,558.36 | 1,572.81 | 1,572.81 | 11,162,182 |
| Oct 9, 2023 | 1,633.65 | 1,635.09 | 1,562.68 | 1,578.05 | 1,578.05 | 20,562,886 |
| Oct 8, 2023 | 1,637.74 | 1,642.00 | 1,622.92 | 1,633.65 | 1,633.65 | 43,550,177 |
| Oct 7, 2023 | 1,644.43 | 1,648.42 | 1,635.49 | 1,637.63 | 1,637.63 | 1,816,446 |
| Oct 6, 2023 | 1,613.11 | 1,651.03 | 1,613.11 | 1,644.46 | 1,644.46 | 6,352,621 |
| Oct 5, 2023 | 1,645.88 | 1,652.01 | 1,613.34 | 1,613.36 | 1,613.36 | 5,519,764 |
| Oct 4, 2023 | 1,656.16 | 1,656.19 | 1,634.58 | 1,645.83 | 1,645.83 | 6,845,490 |
| Oct 3, 2023 | 1,664.97 | 1,668.86 | 1,649.14 | 1,656.06 | 1,656.06 | 2,719,561 |
| Oct 2, 2023 | 1,733.42 | 1,734.62 | 1,650.43 | 1,664.81 | 1,664.81 | 5,969,440 |
| Oct 1, 2023 | 1,674.24 | 1,735.15 | 1,673.58 | 1,733.53 | 1,733.53 | 5,447,431 |
| Sep 30, 2023 | 1,666.50 | 1,685.24 | 1,665.51 | 1,674.55 | 1,674.55 | 9,726,325 |
| Sep 29, 2023 | 1,647.40 | 1,676.80 | 1,644.94 | 1,666.05 | 1,666.05 | 8,694,293 |
| Sep 28, 2023 | 1,597.97 | 1,655.86 | 1,597.74 | 1,647.45 | 1,647.45 | 14,021,617 |
| Sep 27, 2023 | 1,591.15 | 1,623.43 | 1,586.98 | 1,597.86 | 1,597.86 | 3,205,179 |
| Sep 26, 2023 | 1,587.47 | 1,593.39 | 1,582.65 | 1,591.25 | 1,591.25 | 9,273,941 |
| Sep 25, 2023 | 1,581.36 | 1,592.57 | 1,569.92 | 1,587.63 | 1,587.63 | 6,491,777 |
| Sep 24, 2023 | 1,594.74 | 1,600.55 | 1,579.54 | 1,581.48 | 1,581.48 | 14,175,307 |
| Sep 23, 2023 | 1,597.70 | 1,600.29 | 1,588.02 | 1,594.64 | 1,594.64 | 6,415,993 |
| Sep 22, 2023 | 1,591.64 | 1,606.78 | 1,589.06 | 1,597.58 | 1,597.58 | 4,379,815 |
| Sep 21, 2023 | 1,627.20 | 1,628.22 | 1,585.01 | 1,591.67 | 1,591.67 | 6,646,824 |
| Sep 20, 2023 | 1,648.73 | 1,654.30 | 1,615.52 | 1,624.23 | 1,624.23 | 3,716,281 |
| Sep 19, 2023 | 1,635.33 | 1,654.78 | 1,631.42 | 1,648.74 | 1,648.74 | 3,643,914 |
| Sep 18, 2023 | 1,621.68 | 1,660.48 | 1,614.23 | 1,635.22 | 1,635.22 | 5,864,543 |
| Sep 17, 2023 | 1,635.04 | 1,635.65 | 1,617.66 | 1,621.79 | 1,621.79 | 6,366,584 |
| Sep 16, 2023 | 1,639.87 | 1,644.79 | 1,632.07 | 1,635.10 | 1,635.10 | 5,323,423 |
| Sep 15, 2023 | 1,622.63 | 1,644.07 | 1,615.40 | 1,640.19 | 1,640.19 | 6,722,721 |
| Sep 14, 2023 | 1,603.91 | 1,631.85 | 1,603.51 | 1,622.64 | 1,622.64 | 4,387,061 |
| Sep 13, 2023 | 1,591.82 | 1,611.00 | 1,582.25 | 1,603.91 | 1,603.91 | 10,111,200 |
| Sep 12, 2023 | 1,551.08 | 1,610.37 | 1,550.86 | 1,591.50 | 1,591.50 | 10,019,727 |
| Sep 11, 2023 | 1,613.35 | 1,613.92 | 1,543.18 | 1,551.21 | 1,551.21 | 40,084,986 |
| Sep 10, 2023 | 1,631.38 | 1,631.48 | 1,605.01 | 1,613.64 | 1,613.64 | 12,295,120 |
| Sep 9, 2023 | 1,633.02 | 1,633.68 | 1,626.79 | 1,631.45 | 1,631.45 | 9,257,401 |
| Sep 8, 2023 | 1,640.44 | 1,648.08 | 1,619.34 | 1,633.27 | 1,633.27 | 14,064,228 |
| Sep 7, 2023 | 1,627.86 | 1,646.15 | 1,623.55 | 1,640.45 | 1,640.45 | 21,931,911 |
| Sep 6, 2023 | 1,629.74 | 1,640.09 | 1,612.39 | 1,627.88 | 1,627.88 | 49,339,072 |
| Sep 5, 2023 | 1,625.22 | 1,637.11 | 1,610.43 | 1,629.76 | 1,629.76 | 21,530,864 |
| Sep 4, 2023 | 1,632.05 | 1,635.80 | 1,618.11 | 1,625.15 | 1,625.15 | 6,091,834 |
| Sep 3, 2023 | 1,631.92 | 1,637.93 | 1,624.35 | 1,632.09 | 1,632.09 | 3,123,318 |
| Sep 2, 2023 | 1,621.75 | 1,636.79 | 1,621.57 | 1,631.86 | 1,631.86 | 9,547,555 |
| Sep 1, 2023 | 1,646.79 | 1,650.13 | 1,608.30 | 1,621.65 | 1,621.65 | 13,140,728 |
| Aug 31, 2023 | 1,698.63 | 1,713.57 | 1,642.96 | 1,646.83 | 1,646.83 | 17,681,113 |
| Aug 30, 2023 | 1,725.14 | 1,725.62 | 1,693.92 | 1,698.77 | 1,698.77 | 20,652,276 |
| Aug 29, 2023 | 1,651.72 | 1,738.19 | 1,640.12 | 1,724.97 | 1,724.97 | 17,571,344 |
| Aug 28, 2023 | 1,655.78 | 1,655.98 | 1,632.40 | 1,651.68 | 1,651.68 | 11,849,269 |
| Aug 27, 2023 | 1,642.00 | 1,656.80 | 1,641.42 | 1,655.96 | 1,655.96 | 4,537,184 |
| Aug 26, 2023 | 1,651.25 | 1,652.92 | 1,641.55 | 1,642.02 | 1,642.02 | 5,362,146 |
| Aug 25, 2023 | 1,661.00 | 1,665.79 | 1,635.38 | 1,651.35 | 1,651.35 | 21,857,377 |
| Aug 24, 2023 | 1,678.60 | 1,684.21 | 1,646.26 | 1,660.96 | 1,660.96 | 6,347,042 |
| Aug 23, 2023 | 1,632.23 | 1,694.24 | 1,627.18 | 1,678.35 | 1,678.35 | 10,870,865 |
| Aug 22, 2023 | 1,670.35 | 1,670.94 | 1,598.35 | 1,632.52 | 1,632.52 | 50,012,113 |
| Aug 21, 2023 | 1,683.75 | 1,686.81 | 1,657.91 | 1,670.20 | 1,670.20 | 9,091,262 |
| Aug 20, 2023 | 1,668.04 | 1,688.67 | 1,663.47 | 1,684.11 | 1,684.11 | 4,992,694 |
| Aug 19, 2023 | 1,665.00 | 1,689.46 | 1,654.09 | 1,667.65 | 1,667.65 | 24,641,620 |
| Aug 18, 2023 | 1,685.91 | 1,695.95 | 1,645.08 | 1,664.89 | 1,664.89 | 23,836,711 |
| Aug 17, 2023 | 1,803.00 | 1,805.59 | 1,574.84 | 1,686.07 | 1,686.07 | 26,970,832 |
| Aug 16, 2023 | 1,816.70 | 1,822.98 | 1,798.04 | 1,803.01 | 1,803.01 | 17,897,650 |
| Aug 15, 2023 | 1,841.07 | 1,843.48 | 1,813.58 | 1,816.76 | 1,816.76 | 18,400,119 |
| Aug 14, 2023 | 1,838.81 | 1,851.18 | 1,836.17 | 1,841.27 | 1,841.27 | 4,977,946 |
| Aug 13, 2023 | 1,843.43 | 1,855.28 | 1,836.34 | 1,838.94 | 1,838.94 | 3,664,439 |
| Aug 12, 2023 | 1,845.06 | 1,848.50 | 1,843.67 | 1,845.47 | 1,845.47 | 2,248,048 |
| Aug 11, 2023 | 1,848.42 | 1,851.09 | 1,839.70 | 1,845.36 | 1,845.36 | 24,535,357 |
| Aug 10, 2023 | 1,848.77 | 1,855.76 | 1,841.01 | 1,848.36 | 1,848.36 | 12,101,707 |
| Aug 9, 2023 | 1,852.87 | 1,862.36 | 1,840.67 | 1,849.00 | 1,849.00 | 17,334,591 |
| Aug 8, 2023 | 1,822.05 | 1,864.34 | 1,821.49 | 1,853.02 | 1,853.02 | 41,856,653 |
| Aug 7, 2023 | 1,823.04 | 1,839.71 | 1,805.05 | 1,822.17 | 1,822.17 | 35,863,048 |
| Aug 6, 2023 | 1,831.91 | 1,832.19 | 1,820.67 | 1,822.67 | 1,822.67 | 17,924,814 |
| Aug 5, 2023 | 1,821.21 | 1,832.67 | 1,819.64 | 1,831.72 | 1,831.72 | 4,140,414 |
| Aug 4, 2023 | 1,825.84 | 1,842.52 | 1,816.66 | 1,821.10 | 1,821.10 | 15,343,980 |
| Aug 3, 2023 | 1,834.42 | 1,848.65 | 1,823.26 | 1,825.91 | 1,825.91 | 12,962,358 |
| Aug 2, 2023 | 1,864.19 | 1,869.58 | 1,824.23 | 1,834.35 | 1,834.35 | 44,252,893 |
| Aug 1, 2023 | 1,852.20 | 1,864.35 | 1,814.04 | 1,864.35 | 1,864.35 | 72,776,173 |
| Jul 31, 2023 | 1,858.62 | 1,867.92 | 1,847.58 | 1,852.29 | 1,852.29 | 119,944,903 |
| Jul 30, 2023 | 1,874.49 | 1,877.33 | 1,852.77 | 1,858.94 | 1,858.94 | 77,787,447 |
| Jul 29, 2023 | 1,872.55 | 1,880.67 | 1,867.34 | 1,874.43 | 1,874.43 | 9,018,514 |
| Jul 28, 2023 | 1,857.11 | 1,874.69 | 1,854.16 | 1,872.74 | 1,872.74 | 12,435,217 |
| Jul 27, 2023 | 1,869.32 | 1,881.77 | 1,853.01 | 1,857.05 | 1,857.05 | 15,455,161 |
| Jul 26, 2023 | 1,856.25 | 1,882.40 | 1,848.90 | 1,869.19 | 1,869.19 | 16,787,809 |
| Jul 25, 2023 | 1,846.35 | 1,861.71 | 1,844.47 | 1,856.07 | 1,856.07 | 4,383,058 |
| Jul 24, 2023 | 1,884.44 | 1,886.79 | 1,836.92 | 1,846.36 | 1,846.36 | 19,781,749 |
| Jul 23, 2023 | 1,860.61 | 1,894.83 | 1,857.74 | 1,884.69 | 1,884.69 | 8,884,938 |
| Jul 22, 2023 | 1,889.53 | 1,892.88 | 1,856.46 | 1,860.31 | 1,860.31 | 29,943,016 |
| Jul 21, 2023 | 1,889.08 | 1,897.37 | 1,883.82 | 1,889.88 | 1,889.88 | 26,155,122 |
| Jul 20, 2023 | 1,888.85 | 1,922.43 | 1,880.93 | 1,888.98 | 1,888.98 | 22,774,469 |
| Jul 19, 2023 | 1,895.88 | 1,913.23 | 1,885.77 | 1,888.84 | 1,888.84 | 24,199,028 |
| Jul 18, 2023 | 1,904.89 | 1,920.30 | 1,879.06 | 1,894.93 | 1,894.93 | 21,425,451 |
| Jul 17, 2023 | 1,919.44 | 1,932.79 | 1,876.88 | 1,905.49 | 1,905.49 | 23,933,746 |
| Jul 16, 2023 | 1,925.21 | 1,934.28 | 1,915.26 | 1,919.41 | 1,919.41 | 3,439,056 |
| Jul 15, 2023 | 1,934.70 | 1,939.39 | 1,921.44 | 1,925.22 | 1,925.22 | 8,601,940 |
| Jul 14, 2023 | 1,994.95 | 2,010.24 | 1,901.72 | 1,934.22 | 1,934.22 | 20,663,651 |
| Jul 13, 2023 | 1,870.20 | 1,995.36 | 1,861.20 | 1,994.98 | 1,994.98 | 20,440,738 |
| Jul 12, 2023 | 1,873.64 | 1,894.72 | 1,862.20 | 1,870.12 | 1,870.12 | 20,716,306 |
| Jul 11, 2023 | 1,875.38 | 1,880.10 | 1,861.42 | 1,873.67 | 1,873.67 | 21,060,796 |
| Jul 10, 2023 | 1,848.38 | 1,888.91 | 1,838.32 | 1,875.29 | 1,875.29 | 11,348,590 |
| Jul 9, 2023 | 1,842.63 | 1,868.12 | 1,840.43 | 1,855.87 | 1,855.87 | 10,422,459 |
| Jul 8, 2023 | 1,859.38 | 1,861.91 | 1,827.00 | 1,842.60 | 1,842.60 | 10,699,522 |
| Jul 7, 2023 | 1,839.76 | 1,867.47 | 1,823.98 | 1,859.21 | 1,859.21 | 9,201,473 |
| Jul 6, 2023 | 1,906.59 | 1,948.28 | 1,837.23 | 1,838.78 | 1,838.78 | 15,857,083 |
| Jul 5, 2023 | 1,934.74 | 1,941.48 | 1,895.19 | 1,906.61 | 1,906.61 | 20,198,271 |
| Jul 4, 2023 | 1,937.06 | 1,961.42 | 1,930.39 | 1,934.60 | 1,934.60 | 13,998,075 |
| Jul 3, 2023 | 1,923.48 | 1,955.01 | 1,919.83 | 1,938.42 | 1,938.42 | 33,067,070 |
| Jul 2, 2023 | 1,916.97 | 1,943.15 | 1,893.21 | 1,923.41 | 1,923.41 | 11,067,776 |
| Jul 1, 2023 | 1,920.26 | 1,929.39 | 1,895.39 | 1,917.23 | 1,917.23 | 16,476,653 |
| Jun 30, 2023 | 1,841.33 | 1,926.74 | 1,829.82 | 1,920.21 | 1,920.21 | 38,471,118 |
| Jun 29, 2023 | 1,818.46 | 1,865.30 | 1,818.46 | 1,841.46 | 1,841.46 | 4,737,555 |
| Jun 28, 2023 | 1,884.14 | 1,884.14 | 1,818.46 | 1,818.46 | 1,818.46 | 4,312,073 |
| Jun 27, 2023 | 1,848.34 | 1,900.56 | 1,847.23 | 1,884.01 | 1,884.01 | 5,044,124 |
| Jun 26, 2023 | 1,893.61 | 1,896.29 | 1,835.19 | 1,848.26 | 1,848.26 | 22,190,582 |
| Jun 25, 2023 | 1,868.06 | 1,913.18 | 1,862.04 | 1,893.63 | 1,893.63 | 3,483,650 |
| Jun 24, 2023 | 1,888.36 | 1,896.55 | 1,866.38 | 1,868.18 | 1,868.18 | 4,225,095 |
| Jun 23, 2023 | 1,873.95 | 1,918.15 | 1,864.37 | 1,887.93 | 1,887.93 | 10,243,654 |
| Jun 22, 2023 | 1,876.98 | 1,912.12 | 1,869.23 | 1,873.83 | 1,873.83 | 7,964,569 |
| Jun 21, 2023 | 1,779.17 | 1,884.15 | 1,774.87 | 1,877.37 | 1,877.37 | 18,679,499 |
| Jun 20, 2023 | 1,732.59 | 1,780.08 | 1,717.88 | 1,779.18 | 1,779.18 | 14,718,350 |
| Jun 19, 2023 | 1,720.97 | 1,738.58 | 1,707.77 | 1,731.99 | 1,731.99 | 28,388,573 |
| Jun 18, 2023 | 1,720.46 | 1,735.67 | 1,716.43 | 1,720.96 | 1,720.96 | 2,656,501 |
| Jun 17, 2023 | 1,714.60 | 1,751.69 | 1,709.69 | 1,720.54 | 1,720.54 | 18,885,928 |
| Jun 16, 2023 | 1,669.53 | 1,723.31 | 1,656.65 | 1,714.59 | 1,714.59 | 13,867,665 |
| Jun 15, 2023 | 1,649.95 | 1,675.91 | 1,624.99 | 1,669.42 | 1,669.42 | 72,301,176 |
| Jun 14, 2023 | 1,736.09 | 1,744.10 | 1,637.50 | 1,649.78 | 1,649.78 | 30,838,771 |
| Jun 13, 2023 | 1,734.01 | 1,751.09 | 1,728.32 | 1,736.11 | 1,736.11 | 16,485,401 |
| Jun 12, 2023 | 1,745.89 | 1,749.80 | 1,723.46 | 1,733.90 | 1,733.90 | 23,892,373 |
| Jun 11, 2023 | 1,741.89 | 1,765.04 | 1,736.70 | 1,746.11 | 1,746.11 | 11,069,566 |
| Jun 10, 2023 | 1,830.37 | 1,833.32 | 1,720.71 | 1,741.97 | 1,741.97 | 97,005,941 |
| Jun 9, 2023 | 1,831.87 | 1,840.23 | 1,820.58 | 1,830.50 | 1,830.50 | 13,970,768 |
| Jun 8, 2023 | 1,824.86 | 1,842.61 | 1,822.91 | 1,832.00 | 1,832.00 | 14,678,141 |
| Jun 7, 2023 | 1,871.88 | 1,882.29 | 1,820.76 | 1,824.89 | 1,824.89 | 35,240,574 |
| Jun 6, 2023 | 1,805.79 | 1,885.41 | 1,797.79 | 1,872.41 | 1,872.41 | 23,756,562 |
| Jun 5, 2023 | 1,881.93 | 1,883.78 | 1,789.36 | 1,804.97 | 1,804.97 | 24,811,167 |
| Jun 4, 2023 | 1,888.95 | 1,902.71 | 1,879.23 | 1,881.47 | 1,881.47 | 6,337,881 |
| Jun 3, 2023 | 1,904.17 | 1,906.20 | 1,879.85 | 1,889.26 | 1,889.26 | 24,214,739 |
| Jun 2, 2023 | 1,850.09 | 1,905.01 | 1,844.39 | 1,903.46 | 1,903.46 | 13,302,454 |
| Jun 1, 2023 | 1,864.13 | 1,873.30 | 1,834.63 | 1,850.22 | 1,850.22 | 29,695,913 |
| May 31, 2023 | 1,897.49 | 1,900.77 | 1,836.65 | 1,864.18 | 1,864.18 | 26,246,652 |
| May 30, 2023 | 1,885.27 | 1,906.55 | 1,883.49 | 1,897.07 | 1,897.07 | 8,482,494 |
| May 29, 2023 | 1,908.73 | 1,921.41 | 1,880.40 | 1,885.66 | 1,885.66 | 17,256,470 |
| May 28, 2023 | 1,816.33 | 1,912.98 | 1,811.79 | 1,909.97 | 1,909.97 | 18,262,715 |
| May 27, 2023 | 1,817.77 | 1,825.55 | 1,807.49 | 1,816.29 | 1,816.29 | 2,416,683 |
| May 26, 2023 | 1,792.98 | 1,824.76 | 1,784.48 | 1,817.96 | 1,817.96 | 6,959,740 |
| May 25, 2023 | 1,796.37 | 1,798.64 | 1,762.21 | 1,791.92 | 1,791.92 | 7,066,601 |
| May 24, 2023 | 1,840.00 | 1,840.92 | 1,782.66 | 1,796.37 | 1,796.37 | 12,313,559 |
| May 23, 2023 | 1,805.24 | 1,851.48 | 1,804.32 | 1,840.13 | 1,840.13 | 7,084,092 |
| May 22, 2023 | 1,798.12 | 1,811.48 | 1,789.51 | 1,805.31 | 1,805.31 | 12,289,593 |
| May 21, 2023 | 1,803.53 | 1,809.74 | 1,791.55 | 1,798.07 | 1,798.07 | 8,926,366 |
| May 20, 2023 | 1,800.21 | 1,812.05 | 1,796.95 | 1,803.93 | 1,803.93 | 9,450,080 |
| May 19, 2023 | 1,790.89 | 1,811.22 | 1,788.83 | 1,799.90 | 1,799.90 | 8,596,146 |
| May 18, 2023 | 1,809.29 | 1,816.69 | 1,773.87 | 1,791.09 | 1,791.09 | 12,626,265 |
| May 17, 2023 | 1,808.96 | 1,817.62 | 1,776.34 | 1,809.24 | 1,809.24 | 15,603,948 |
| May 16, 2023 | 1,810.82 | 1,818.19 | 1,790.59 | 1,808.74 | 1,808.74 | 11,032,990 |
| May 15, 2023 | 1,796.43 | 1,839.11 | 1,786.16 | 1,810.43 | 1,810.43 | 9,781,768 |
| May 14, 2023 | 1,793.83 | 1,822.23 | 1,789.62 | 1,796.77 | 1,796.77 | 21,220,490 |
| May 13, 2023 | 1,804.59 | 1,808.59 | 1,789.14 | 1,794.06 | 1,794.06 | 8,856,738 |
| May 12, 2023 | 1,795.10 | 1,806.24 | 1,748.33 | 1,804.82 | 1,804.82 | 35,544,096 |
| May 11, 2023 | 1,838.01 | 1,838.05 | 1,779.93 | 1,795.14 | 1,795.14 | 20,061,214 |
| May 10, 2023 | 1,837.31 | 1,871.18 | 1,802.82 | 1,837.39 | 1,837.39 | 32,635,913 |
| May 9, 2023 | 1,839.68 | 1,846.84 | 1,826.85 | 1,836.84 | 1,836.84 | 28,490,376 |
| May 8, 2023 | 1,876.67 | 1,880.83 | 1,816.99 | 1,839.70 | 1,839.70 | 26,378,551 |
| May 7, 2023 | 1,900.31 | 1,928.53 | 1,877.37 | 1,877.37 | 1,877.37 | 5,133,311 |
| May 6, 2023 | 1,978.64 | 1,996.01 | 1,878.24 | 1,900.46 | 1,900.46 | 11,847,772 |
| May 5, 2023 | 1,874.26 | 1,982.23 | 1,871.61 | 1,977.89 | 1,977.89 | 8,644,831 |
| May 4, 2023 | 1,890.68 | 1,903.34 | 1,866.57 | 1,873.93 | 1,873.93 | 17,265,323 |
| May 3, 2023 | 1,861.35 | 1,903.02 | 1,840.32 | 1,890.87 | 1,890.87 | 14,504,714 |
| May 2, 2023 | 1,828.68 | 1,870.71 | 1,818.94 | 1,861.83 | 1,861.83 | 6,656,470 |
| May 1, 2023 | 1,874.95 | 1,883.27 | 1,810.80 | 1,833.38 | 1,833.38 | 25,204,687 |
| Apr 30, 2023 | 1,899.46 | 1,927.07 | 1,876.07 | 1,876.07 | 1,876.07 | 10,310,337 |
| Apr 29, 2023 | 1,887.16 | 1,908.89 | 1,884.09 | 1,899.48 | 1,899.48 | 23,284,089 |
| Apr 28, 2023 | 1,895.51 | 1,907.58 | 1,874.12 | 1,887.25 | 1,887.25 | 12,074,726 |
| Apr 27, 2023 | 1,857.05 | 1,918.92 | 1,854.31 | 1,894.54 | 1,894.54 | 41,422,851 |
| Apr 26, 2023 | 1,857.67 | 1,952.14 | 1,808.88 | 1,857.31 | 1,857.31 | 17,235,110 |
Related Tickers
BTC-USD Bitcoin USD
64,319.97
+0.03%
ETH-USD Ethereum USD
3,134.77
-0.61%
USDT-USD Tether USDt USD
1.00
+0.02%
BNB-USD BNB USD
608.72
+0.18%
SOL-USD Solana USD
143.58
-2.64%
USDC-USD USD Coin USD
1.00
-0.01%
XRP-USD XRP USD
0.53
+0.81%
DOGE-USD Dogecoin USD
0.15
-0.70%
TON11419-USD Toncoin USD
5.38
-2.18%
ADA-USD Cardano USD
0.47
-1.33%
SHIB-USD Shiba Inu USD
0.00
+1.54%
AVAX-USD Avalanche USD
35.38
-0.70%
WTRX-USD Wrapped TRON USD
0.12
+2.52%
TRX-USD TRON USD
0.12
+2.44%
WBTC-USD Wrapped Bitcoin USD
64,321.59
+0.04%
DOT-USD Polkadot USD
6.86
-1.10%
BCH-USD Bitcoin Cash USD
476.67
-0.99%
LINK-USD Chainlink USD
14.80
+0.52%
NEAR-USD NEAR Protocol USD
7.36
+8.85%
MATIC-USD Polygon USD
0.72
+1.15%
LTC-USD Litecoin USD
85.86
+2.49%
ICP-USD Internet Computer USD
13.55
-1.02%
DAI-USD Dai USD
1.00
+0.00%
LEO-USD UNUS SED LEO USD
5.77
-0.02%
UNI7083-USD Uniswap USD
7.80
+0.28%
FDUSD-USD First Digital USD USD
1.00
-0.09%
WHBAR-USD Wrapped HBAR USD
0.12
+2.09%
HBAR-USD Hedera USD
0.11
+1.53%
ETC-USD Ethereum Classic USD
26.63
+1.36%
STX4847-USD Stacks USD
2.64
-3.46%
APT21794-USD Aptos USD
8.93
-0.90%
MNT27075-USD Mantle USD
1.11
+0.76%
BTCB-USD Bitcoin BEP2 USD
64,372.78
+0.17%
CRO-USD Cronos USD
0.13
+0.29%
XLM-USD Stellar USD
0.11
-0.28%
RNDR-USD Render USD
8.45
-0.09%
ATOM-USD Cosmos USD
8.33
-1.21%
FIL-USD Filecoin USD
5.97
-0.27%
EZETH-USD Renzo Restaked ETH USD
3,087.56
+0.01%
OKB-USD OKB USD
52.63
-3.56%
PEPE24478-USD Pepe USD
0.00
+1.20%
IMX10603-USD Immutable USD
2.05
-6.12%
TAO22974-USD Bittensor USD
450.73
-0.27%
WIF-USD dogwifhat USD
2.99
+1.66%
WBETH-USD Wrapped Beacon ETH USD
3,248.44
-0.61%
ARB11841-USD Arbitrum USD
1.08
-2.40%
VET-USD VeChain USD
0.04
-0.47%
KAS-USD Kaspa USD
0.12
+0.17%
MKR-USD Maker USD
2,875.14
+0.73%
WEETH-USD Wrapped eETH USD
3,255.42
-0.40%
OP-USD Optimism USD
2.40
-0.81%
GRT6719-USD The Graph USD
0.26
-1.45%
INJ-USD Injective USD
26.39
-0.63%
THETA-USD Theta Network USD
2.41
+4.59%
USDE29470-USD Ethena USDe USD
1.00
+0.07%
AR-USD Arweave USD
34.06
+6.87%
XMR-USD Monero USD
120.75
+0.85%
FTM-USD Fantom USD
0.75
+2.34%
CORE23254-USD Core USD
2.28
-1.73%
TIA22861-USD Celestia USD
10.57
-3.15%
FET-USD Fetch.ai USD
2.23
-1.72%
RUNE-USD THORChain USD
5.43
+0.80%
RETH-USD Rocket Pool ETH USD
3,470.62
-0.38%
LDO-USD Lido DAO USD
1.99
-0.13%
FLOKI-USD FLOKI USD
0.00
-0.97%
ALGO-USD Algorand USD
0.21
+4.24%
SEI-USD Sei USD
0.60
-1.09%
BGB-USD Bitget Token USD
1.20
-0.28%
BONK-USD Bonk USD
0.00
+6.02%
ZBU-USD Zeebu USD
4.73
+0.03%
SUI20947-USD Sui USD
1.18
-4.04%
BEAM28298-USD Beam USD
0.03
-1.40%
GALA-USD Gala USD
0.05
+0.35%
FLOW-USD Flow USD
0.92
-1.10%
JUP29210-USD Jupiter USD
1.02
-3.73%
PENDLE-USD Pendle USD
5.74
-5.87%
AAVE-USD Aave USD
90.05
+0.16%
QNT-USD Quant USD
109.30
+1.46%
BSV-USD Bitcoin SV USD
65.57
-2.75%
BTT-USD BitTorrent(New) USD
0.00
+5.37%
NEO-USD Neo USD
17.57
-1.34%
ENA-USD Ethena USD
0.84
-2.09%
FLR-USD Flare USD
0.03
-0.76%
AGIX-USD SingularityNET USD
0.91
-3.04%
EGLD-USD MultiversX USD
42.64
+2.40%
W-USD Wormhole USD
0.62
+14.93%
ONDO-USD Ondo USD
0.80
-4.09%
AKT-USD Akash Network USD
4.68
-3.72%
VBNB-USD Venus BNB USD
12.69
-1.38%
CHZ-USD Chiliz USD
0.12
+1.60%
AXS-USD Axie Infinity USD
7.30
-0.99%
SAND-USD The Sandbox USD
0.46
+0.08%
XEC-USD eCash USD
0.00
+3.55%
DYDX-USD dYdX (Native) USD
2.20
+0.17%
XTZ-USD Tezos USD
1.01
+0.52%
CFX-USD Conflux USD
0.25
+2.12%
KCS-USD KuCoin Token USD
10.19
+2.66%
SNX-USD Synthetix USD
2.91
+3.17%
WLD-USD Worldcoin USD
4.79
-0.16%