CCC - CoinMarketCap • RUB
Numeraire RUB (NMR-RUB)
Currency in RUB 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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 1,191.80 | 1,246.66 | 1,201.64 | 1,246.48 | 1,246.48 | 237,739,888 |
Sep 8, 2024 | 1,145.36 | 1,199.07 | 1,135.61 | 1,170.80 | 1,170.80 | 221,753,451 |
Sep 7, 2024 | 1,173.00 | 1,218.98 | 1,115.78 | 1,145.36 | 1,145.36 | 322,601,358 |
Sep 6, 2024 | 1,204.75 | 1,215.82 | 1,170.45 | 1,173.00 | 1,173.00 | 199,083,565 |
Sep 5, 2024 | 1,193.36 | 1,244.53 | 1,151.82 | 1,204.75 | 1,204.75 | 378,192,798 |
Sep 4, 2024 | 1,282.66 | 1,289.38 | 1,177.48 | 1,193.38 | 1,193.38 | 264,549,691 |
Sep 3, 2024 | 1,240.07 | 1,299.00 | 1,238.27 | 1,282.66 | 1,282.66 | 365,897,720 |
Sep 2, 2024 | 1,335.10 | 1,337.43 | 1,233.58 | 1,240.07 | 1,240.07 | 351,733,121 |
Sep 1, 2024 | 1,384.34 | 1,388.17 | 1,324.70 | 1,335.10 | 1,335.10 | 232,941,462 |
Aug 31, 2024 | 1,415.31 | 1,415.31 | 1,342.73 | 1,384.34 | 1,384.34 | 318,283,282 |
Aug 30, 2024 | 1,401.95 | 1,493.72 | 1,385.57 | 1,415.31 | 1,415.31 | 452,924,545 |
Aug 29, 2024 | 1,422.54 | 1,464.25 | 1,365.78 | 1,401.95 | 1,401.95 | 528,491,474 |
Aug 28, 2024 | 1,516.30 | 1,573.84 | 1,391.39 | 1,422.54 | 1,422.54 | 633,321,150 |
Aug 27, 2024 | 1,593.05 | 1,606.75 | 1,507.78 | 1,516.30 | 1,516.30 | 598,747,870 |
Aug 26, 2024 | 1,693.45 | 1,693.48 | 1,589.97 | 1,593.05 | 1,593.05 | 698,053,298 |
Aug 25, 2024 | 1,726.49 | 1,783.90 | 1,663.78 | 1,693.45 | 1,693.45 | 1,329,858,687 |
Aug 24, 2024 | 1,621.20 | 1,874.00 | 1,534.94 | 1,726.49 | 1,726.49 | 2,781,964,109 |
Aug 23, 2024 | 1,570.96 | 1,660.86 | 1,535.05 | 1,621.20 | 1,621.20 | 2,031,289,509 |
Aug 22, 2024 | 1,376.94 | 1,630.20 | 1,356.65 | 1,570.96 | 1,570.96 | 4,904,117,630 |
Aug 21, 2024 | 1,404.47 | 1,524.75 | 1,311.87 | 1,376.94 | 1,376.94 | 5,058,320,159 |
Aug 20, 2024 | 1,081.45 | 1,596.98 | 1,043.09 | 1,404.67 | 1,404.67 | 7,072,667,368 |
Aug 19, 2024 | 1,046.95 | 1,115.35 | 1,037.98 | 1,081.45 | 1,081.45 | 299,772,430 |
Aug 18, 2024 | 1,016.17 | 1,047.53 | 1,001.63 | 1,046.95 | 1,046.95 | 227,830,422 |
Aug 17, 2024 | 1,006.97 | 1,031.03 | 988.33 | 1,016.17 | 1,016.17 | 312,081,580 |
Aug 16, 2024 | 1,065.68 | 1,071.18 | 996.90 | 1,006.97 | 1,006.97 | 298,839,498 |
Aug 15, 2024 | 1,094.16 | 1,087.21 | 1,047.62 | 1,065.68 | 1,065.68 | 322,632,313 |
Aug 14, 2024 | 1,095.77 | 1,117.76 | 1,064.96 | 1,094.16 | 1,094.16 | 333,892,355 |
Aug 13, 2024 | 992.92 | 1,108.82 | 992.66 | 1,095.77 | 1,095.77 | 411,373,083 |
Aug 12, 2024 | 1,073.05 | 1,095.44 | 987.92 | 992.92 | 992.92 | 283,853,955 |
Aug 11, 2024 | 1,060.22 | 1,078.31 | 1,050.09 | 1,073.05 | 1,073.05 | 200,781,740 |
Aug 10, 2024 | 1,094.51 | 1,095.13 | 1,057.99 | 1,060.22 | 1,060.22 | 305,348,910 |
Aug 9, 2024 | 958.15 | 1,096.81 | 941.95 | 1,094.51 | 1,094.51 | 541,886,106 |
Aug 8, 2024 | 988.93 | 1,019.72 | 948.48 | 958.14 | 958.14 | 500,990,474 |
Aug 7, 2024 | 942.86 | 1,000.81 | 942.02 | 988.69 | 988.69 | 584,355,149 |
Aug 6, 2024 | 954.15 | 983.19 | 822.70 | 942.87 | 942.87 | 1,083,775,393 |
Aug 5, 2024 | 1,005.37 | 1,033.08 | 934.02 | 954.15 | 954.15 | 410,161,837 |
Aug 4, 2024 | 1,080.82 | 1,085.25 | 982.33 | 1,005.37 | 1,005.37 | 374,926,307 |
Aug 3, 2024 | 1,146.11 | 1,155.48 | 1,063.84 | 1,080.82 | 1,080.82 | 477,910,623 |
Aug 2, 2024 | 1,184.11 | 1,204.00 | 1,060.47 | 1,146.11 | 1,146.11 | 640,027,987 |
Aug 1, 2024 | 1,200.30 | 1,253.59 | 1,167.91 | 1,184.06 | 1,184.06 | 328,733,357 |
Jul 31, 2024 | 1,278.52 | 1,289.16 | 1,183.90 | 1,200.30 | 1,200.30 | 363,140,079 |
Jul 30, 2024 | 1,240.20 | 1,421.47 | 1,240.19 | 1,278.48 | 1,278.48 | 1,362,392,441 |
Jul 29, 2024 | 1,285.46 | 1,294.03 | 1,229.67 | 1,240.24 | 1,240.24 | 211,249,388 |
Jul 28, 2024 | 1,298.96 | 1,320.82 | 1,269.36 | 1,285.50 | 1,285.50 | 347,357,026 |
Jul 27, 2024 | 1,130.76 | 1,308.65 | 1,127.14 | 1,298.80 | 1,298.80 | 541,557,037 |
Jul 26, 2024 | 1,170.16 | 1,177.43 | 1,079.84 | 1,130.76 | 1,130.76 | 344,644,928 |
Jul 25, 2024 | 1,242.77 | 1,246.37 | 1,158.94 | 1,170.08 | 1,170.08 | 329,127,664 |
Jul 24, 2024 | 1,295.43 | 1,327.02 | 1,231.61 | 1,242.79 | 1,242.79 | 394,587,573 |
Jul 23, 2024 | 1,382.49 | 1,396.97 | 1,290.15 | 1,295.43 | 1,295.43 | 1,050,458,633 |
Jul 22, 2024 | 1,353.66 | 1,394.36 | 1,299.88 | 1,382.45 | 1,382.45 | 615,791,288 |
Jul 21, 2024 | 1,297.77 | 1,362.33 | 1,281.82 | 1,353.86 | 1,353.86 | 386,342,585 |
Jul 20, 2024 | 1,260.30 | 1,303.23 | 1,218.40 | 1,297.77 | 1,297.77 | 421,881,939 |
Jul 19, 2024 | 1,301.34 | 1,323.98 | 1,223.57 | 1,260.35 | 1,260.35 | 487,002,938 |
Jul 18, 2024 | 1,328.20 | 1,391.88 | 1,301.32 | 1,301.32 | 1,301.32 | 629,635,106 |
Jul 17, 2024 | 1,300.17 | 1,341.55 | 1,226.24 | 1,327.85 | 1,327.85 | 638,096,326 |
Jul 16, 2024 | 1,195.15 | 1,300.18 | 1,189.70 | 1,300.18 | 1,300.18 | 610,702,806 |
Jul 15, 2024 | 1,157.47 | 1,205.61 | 1,142.00 | 1,194.92 | 1,194.92 | 337,203,313 |
Jul 14, 2024 | 1,148.81 | 1,177.91 | 1,131.38 | 1,157.57 | 1,157.57 | 449,019,492 |
Jul 13, 2024 | 1,106.42 | 1,161.56 | 1,091.72 | 1,148.70 | 1,148.70 | 376,131,889 |
Jul 12, 2024 | 1,166.58 | 1,197.01 | 1,099.83 | 1,106.31 | 1,106.31 | 477,609,242 |
Jul 11, 2024 | 1,124.87 | 1,195.39 | 1,121.49 | 1,166.82 | 1,166.82 | 409,449,582 |
Jul 10, 2024 | 1,125.82 | 1,164.49 | 1,132.00 | 1,124.91 | 1,124.91 | 324,925,691 |
Jul 9, 2024 | 1,122.36 | 1,205.99 | 1,074.32 | 1,125.96 | 1,125.96 | 481,862,612 |
Jul 8, 2024 | 1,198.70 | 1,203.25 | 1,118.20 | 1,122.04 | 1,122.04 | 346,830,411 |
Jul 7, 2024 | 1,105.94 | 1,205.57 | 1,081.67 | 1,198.66 | 1,198.66 | 417,512,223 |
Jul 6, 2024 | 1,211.37 | 1,212.75 | 1,028.92 | 1,105.95 | 1,105.95 | 829,910,228 |
Jul 5, 2024 | 1,342.59 | 1,346.15 | 1,210.15 | 1,211.24 | 1,211.24 | 2,122,666,995 |
Jul 4, 2024 | 1,424.95 | 1,449.33 | 1,336.10 | 1,342.73 | 1,342.73 | 666,636,276 |
Jul 3, 2024 | 1,442.34 | 1,489.04 | 1,377.61 | 1,424.47 | 1,424.47 | 597,811,732 |
Jul 2, 2024 | 1,472.94 | 1,496.78 | 1,441.07 | 1,442.37 | 1,442.37 | 322,407,147 |
Jul 1, 2024 | 1,427.01 | 1,477.98 | 1,391.75 | 1,472.91 | 1,472.91 | 297,377,032 |
Jun 30, 2024 | 1,448.47 | 1,543.52 | 1,426.94 | 1,427.02 | 1,427.02 | 446,598,915 |
Jun 29, 2024 | 1,468.30 | 1,526.14 | 1,437.77 | 1,448.48 | 1,448.48 | 470,478,676 |
Jun 28, 2024 | 1,553.03 | 1,532.97 | 1,508.73 | 1,468.21 | 1,468.21 | 373,250,408 |
Jun 27, 2024 | 1,654.91 | 1,680.95 | 1,551.96 | 1,553.33 | 1,553.33 | 381,799,107 |
Jun 26, 2024 | 1,645.64 | 1,680.83 | 1,638.18 | 1,654.93 | 1,654.93 | 279,248,881 |
Jun 25, 2024 | 1,582.40 | 1,654.24 | 1,536.86 | 1,645.85 | 1,645.85 | 381,030,650 |
Jun 24, 2024 | 1,656.69 | 1,687.29 | 1,578.83 | 1,582.28 | 1,582.28 | 195,178,960 |
Jun 23, 2024 | 1,681.81 | 1,695.66 | 1,650.32 | 1,656.66 | 1,656.66 | 202,709,397 |
Jun 22, 2024 | 1,669.09 | 1,728.90 | 1,656.57 | 1,681.76 | 1,681.76 | 294,664,389 |
Jun 21, 2024 | 1,560.05 | 1,754.37 | 1,552.47 | 1,669.28 | 1,669.28 | 756,149,246 |
Jun 20, 2024 | 1,509.71 | 1,560.05 | 1,489.92 | 1,560.05 | 1,560.05 | 378,244,339 |
Jun 19, 2024 | 1,748.19 | 1,749.31 | 1,444.72 | 1,510.03 | 1,510.03 | 793,580,075 |
Jun 18, 2024 | 1,986.85 | 1,997.56 | 1,743.15 | 1,747.93 | 1,747.93 | 523,386,652 |
Jun 17, 2024 | 1,959.72 | 1,997.99 | 1,922.26 | 1,986.82 | 1,986.82 | 181,381,936 |
Jun 16, 2024 | 1,958.09 | 1,999.39 | 1,942.31 | 1,959.69 | 1,959.69 | 209,829,832 |
Jun 15, 2024 | 1,973.17 | 2,062.89 | 1,886.23 | 1,957.94 | 1,957.94 | 363,729,541 |
Jun 14, 2024 | 2,119.48 | 2,140.37 | 1,960.89 | 1,973.19 | 1,973.19 | 301,008,643 |
Jun 13, 2024 | 2,047.96 | 2,197.03 | 1,999.23 | 2,119.98 | 2,119.98 | 526,077,866 |
Jun 12, 2024 | 2,120.74 | 2,148.93 | 1,998.00 | 2,047.95 | 2,047.95 | 453,149,827 |
Jun 11, 2024 | 2,230.90 | 2,239.34 | 2,115.64 | 2,120.70 | 2,120.70 | 483,591,391 |
Jun 10, 2024 | 2,163.40 | 2,246.81 | 2,118.70 | 2,230.90 | 2,230.90 | 485,080,622 |
Jun 9, 2024 | 2,275.99 | 2,307.82 | 2,147.98 | 2,163.39 | 2,163.39 | 496,324,098 |
Jun 8, 2024 | 2,503.30 | 2,531.93 | 2,140.44 | 2,276.30 | 2,276.30 | 787,136,839 |
Jun 7, 2024 | 2,545.15 | 2,555.19 | 2,473.96 | 2,503.31 | 2,503.31 | 430,696,203 |
Jun 6, 2024 | 2,556.50 | 2,595.43 | 2,508.49 | 2,545.15 | 2,545.15 | 489,128,169 |
Jun 5, 2024 | 2,451.99 | 2,558.77 | 2,451.35 | 2,556.50 | 2,556.50 | 516,421,908 |
Jun 4, 2024 | 2,437.88 | 2,491.11 | 2,413.08 | 2,452.49 | 2,452.49 | 500,481,890 |
Jun 3, 2024 | 2,470.35 | 2,495.40 | 2,413.25 | 2,437.88 | 2,437.88 | 398,494,330 |
Jun 2, 2024 | 2,503.81 | 2,503.81 | 2,451.87 | 2,470.35 | 2,470.35 | 357,144,926 |
Jun 1, 2024 | 2,525.82 | 2,566.00 | 2,455.03 | 2,503.81 | 2,503.81 | 639,933,299 |
May 31, 2024 | 2,524.98 | 2,697.20 | 2,525.82 | 2,525.82 | 2,525.82 | 894,363,582 |
May 30, 2024 | 2,613.91 | 2,692.99 | 2,524.91 | 2,524.98 | 2,524.98 | 605,420,476 |
May 29, 2024 | 2,650.20 | 2,651.48 | 2,525.33 | 2,613.91 | 2,613.91 | 616,330,507 |
May 28, 2024 | 2,563.43 | 2,659.51 | 2,562.32 | 2,650.20 | 2,650.20 | 505,651,706 |
May 27, 2024 | 2,570.78 | 2,581.44 | 2,541.15 | 2,563.43 | 2,563.43 | 332,784,519 |
May 26, 2024 | 2,516.32 | 2,577.13 | 2,514.94 | 2,570.78 | 2,570.78 | 376,420,930 |
May 25, 2024 | 2,556.64 | 2,590.82 | 2,431.85 | 2,516.32 | 2,516.32 | 420,630,076 |
May 24, 2024 | 2,661.75 | 2,685.80 | 2,439.40 | 2,556.64 | 2,556.64 | 793,046,827 |
May 23, 2024 | 2,689.37 | 2,752.26 | 2,626.18 | 2,661.75 | 2,661.75 | 755,461,934 |
May 22, 2024 | 2,668.51 | 2,730.74 | 2,605.69 | 2,689.37 | 2,689.37 | 985,625,121 |
May 21, 2024 | 2,389.59 | 2,668.56 | 2,354.19 | 2,668.56 | 2,668.56 | 842,704,381 |
May 20, 2024 | 2,529.09 | 2,551.81 | 2,387.39 | 2,389.59 | 2,389.59 | 464,823,551 |
May 19, 2024 | 2,454.15 | 2,565.07 | 2,446.94 | 2,529.08 | 2,529.08 | 531,831,609 |
May 18, 2024 | 2,446.26 | 2,517.73 | 2,406.96 | 2,454.10 | 2,454.10 | 584,027,004 |
May 17, 2024 | 2,529.13 | 2,550.42 | 2,423.86 | 2,446.26 | 2,446.26 | 525,643,893 |
May 16, 2024 | 2,221.13 | 2,537.28 | 2,203.11 | 2,529.49 | 2,529.49 | 1,012,032,636 |
May 15, 2024 | 2,399.97 | 2,424.13 | 2,212.53 | 2,221.13 | 2,221.13 | 677,833,537 |
May 14, 2024 | 2,501.61 | 2,597.66 | 2,331.04 | 2,399.97 | 2,399.97 | 1,162,090,605 |
May 13, 2024 | 2,399.29 | 2,635.48 | 2,357.40 | 2,501.61 | 2,501.61 | 1,221,575,232 |
May 12, 2024 | 2,397.10 | 2,459.41 | 2,386.76 | 2,399.30 | 2,399.30 | 387,691,610 |
May 11, 2024 | 2,515.69 | 2,677.40 | 2,369.76 | 2,397.10 | 2,397.10 | 956,440,486 |
May 10, 2024 | 2,409.41 | 2,536.53 | 2,353.56 | 2,515.69 | 2,515.69 | 532,671,542 |
May 9, 2024 | 2,432.19 | 2,499.50 | 2,389.69 | 2,409.41 | 2,409.41 | 640,290,567 |
May 8, 2024 | 2,469.87 | 2,542.02 | 2,430.31 | 2,432.19 | 2,432.19 | 650,234,576 |
May 7, 2024 | 2,439.49 | 2,716.05 | 2,435.27 | 2,469.87 | 2,469.87 | 1,420,902,949 |
May 6, 2024 | 2,323.03 | 2,488.43 | 2,268.70 | 2,439.49 | 2,439.49 | 894,626,702 |
May 5, 2024 | 2,317.94 | 2,356.61 | 2,294.08 | 2,323.03 | 2,323.03 | 430,230,399 |
May 4, 2024 | 2,199.98 | 2,361.80 | 2,191.32 | 2,317.94 | 2,317.94 | 561,778,129 |
May 3, 2024 | 2,186.71 | 2,236.11 | 2,108.43 | 2,199.98 | 2,199.98 | 425,569,628 |
May 2, 2024 | 2,106.72 | 2,198.96 | 1,986.80 | 2,186.71 | 2,186.71 | 573,788,812 |
May 1, 2024 | 2,225.04 | 2,243.27 | 2,021.19 | 2,106.72 | 2,106.72 | 503,453,407 |
Apr 30, 2024 | 2,310.07 | 2,325.78 | 2,127.47 | 2,225.03 | 2,225.03 | 638,737,967 |
Apr 29, 2024 | 2,383.93 | 2,426.88 | 2,301.51 | 2,310.07 | 2,310.07 | 372,754,906 |
Apr 28, 2024 | 2,345.12 | 2,395.94 | 2,258.54 | 2,383.93 | 2,383.93 | 409,649,894 |
Apr 27, 2024 | 2,455.38 | 2,456.38 | 2,329.16 | 2,345.12 | 2,345.12 | 442,693,860 |
Apr 26, 2024 | 2,433.66 | 2,512.30 | 2,343.73 | 2,455.38 | 2,455.38 | 498,712,612 |
Apr 25, 2024 | 2,575.82 | 2,691.69 | 2,403.07 | 2,433.78 | 2,433.78 | 621,473,320 |
Apr 24, 2024 | 2,550.24 | 2,629.12 | 2,500.62 | 2,575.82 | 2,575.82 | 514,348,236 |
Apr 23, 2024 | 2,498.49 | 2,579.37 | 2,494.51 | 2,550.24 | 2,550.24 | 436,085,339 |
Apr 22, 2024 | 2,604.46 | 2,620.50 | 2,453.39 | 2,498.52 | 2,498.52 | 499,685,611 |
Apr 21, 2024 | 2,369.75 | 2,639.47 | 2,335.90 | 2,604.46 | 2,604.46 | 615,820,112 |
Apr 20, 2024 | 2,330.86 | 2,427.48 | 2,122.75 | 2,369.75 | 2,369.75 | 717,668,042 |
Apr 19, 2024 | 2,205.91 | 2,340.51 | 2,143.21 | 2,330.86 | 2,330.86 | 495,859,316 |
Apr 18, 2024 | 2,268.06 | 2,298.75 | 2,139.20 | 2,205.91 | 2,205.91 | 548,572,143 |
Apr 17, 2024 | 2,183.45 | 2,298.62 | 2,100.26 | 2,268.06 | 2,268.06 | 559,699,569 |
Apr 16, 2024 | 2,321.42 | 2,392.38 | 2,116.20 | 2,183.45 | 2,183.45 | 723,773,338 |
Apr 15, 2024 | 2,109.21 | 2,343.99 | 1,977.98 | 2,321.42 | 2,321.42 | 979,803,474 |
Apr 14, 2024 | 2,517.70 | 2,549.00 | 1,805.78 | 2,109.21 | 2,109.21 | 1,538,895,183 |
Apr 13, 2024 | 3,092.15 | 3,160.71 | 2,220.37 | 2,517.70 | 2,517.70 | 1,389,489,707 |
Apr 12, 2024 | 3,077.99 | 3,149.54 | 3,050.13 | 3,092.24 | 3,092.24 | 569,163,607 |
Apr 11, 2024 | 3,062.61 | 3,078.12 | 2,899.08 | 3,077.99 | 3,077.99 | 646,933,547 |
Apr 10, 2024 | 3,288.07 | 3,305.43 | 3,033.76 | 3,062.61 | 3,062.61 | 796,293,029 |
Apr 9, 2024 | 3,199.84 | 3,302.03 | 3,101.63 | 3,288.07 | 3,288.07 | 780,195,877 |
Apr 8, 2024 | 3,090.24 | 3,218.66 | 3,079.80 | 3,199.84 | 3,199.84 | 516,416,374 |
Apr 7, 2024 | 3,050.85 | 3,127.75 | 3,037.83 | 3,090.24 | 3,090.24 | 434,859,753 |
Apr 6, 2024 | 3,207.82 | 3,237.97 | 2,967.61 | 3,050.85 | 3,050.85 | 744,857,999 |
Apr 5, 2024 | 3,031.27 | 3,373.35 | 2,930.42 | 3,207.82 | 3,207.82 | 1,901,569,281 |
Apr 4, 2024 | 2,915.03 | 3,196.94 | 2,822.63 | 3,031.27 | 3,031.27 | 1,383,829,835 |
Apr 3, 2024 | 3,187.63 | 3,187.65 | 2,816.81 | 2,915.03 | 2,915.03 | 1,036,988,926 |
Apr 2, 2024 | 3,378.32 | 3,398.46 | 3,087.53 | 3,187.27 | 3,187.27 | 903,508,823 |
Apr 1, 2024 | 3,345.40 | 3,411.69 | 3,318.74 | 3,378.33 | 3,378.33 | 506,012,907 |
Mar 31, 2024 | 3,443.39 | 3,472.00 | 3,319.96 | 3,345.32 | 3,345.32 | 671,220,484 |
Mar 30, 2024 | 3,482.52 | 3,500.42 | 3,331.97 | 3,443.39 | 3,443.39 | 803,180,171 |
Mar 29, 2024 | 3,491.20 | 3,546.42 | 3,408.38 | 3,482.52 | 3,482.52 | 1,071,448,272 |
Mar 28, 2024 | 3,501.88 | 3,761.20 | 3,366.39 | 3,491.20 | 3,491.20 | 2,023,406,349 |
Mar 27, 2024 | 3,461.69 | 3,588.53 | 3,399.62 | 3,501.88 | 3,501.88 | 987,452,275 |
Mar 26, 2024 | 3,263.51 | 3,545.73 | 3,240.20 | 3,461.69 | 3,461.69 | 1,077,353,538 |
Mar 25, 2024 | 3,126.46 | 3,283.40 | 3,098.52 | 3,263.51 | 3,263.51 | 547,779,133 |
Mar 24, 2024 | 3,078.86 | 3,239.03 | 3,066.52 | 3,126.46 | 3,126.46 | 869,680,645 |
Mar 23, 2024 | 3,225.95 | 3,329.56 | 2,993.08 | 3,078.36 | 3,078.36 | 943,665,597 |
Mar 22, 2024 | 3,309.90 | 3,357.00 | 3,170.26 | 3,225.95 | 3,225.95 | 1,038,141,592 |
Mar 21, 2024 | 2,939.48 | 3,321.16 | 2,821.53 | 3,309.95 | 3,309.95 | 1,361,620,842 |
Mar 20, 2024 | 3,187.29 | 3,233.95 | 2,810.42 | 2,939.48 | 2,939.48 | 1,781,965,364 |
Mar 19, 2024 | 3,506.29 | 3,506.42 | 3,084.03 | 3,187.29 | 3,187.29 | 1,442,198,627 |
Mar 18, 2024 | 3,161.38 | 3,630.55 | 3,048.27 | 3,506.29 | 3,506.29 | 2,638,713,237 |
Mar 17, 2024 | 3,622.58 | 3,635.64 | 3,099.97 | 3,161.29 | 3,161.29 | 1,789,559,365 |
Mar 16, 2024 | 3,932.04 | 3,939.47 | 3,312.76 | 3,622.58 | 3,622.58 | 2,718,922,568 |
Mar 15, 2024 | 3,916.51 | 3,956.87 | 3,716.86 | 3,932.19 | 3,932.19 | 2,114,874,210 |
Mar 14, 2024 | 3,963.61 | 4,147.07 | 3,855.61 | 3,916.51 | 3,916.51 | 1,760,212,131 |
Mar 13, 2024 | 4,088.53 | 4,157.94 | 3,787.43 | 3,963.61 | 3,963.61 | 2,224,314,260 |
Mar 12, 2024 | 4,335.56 | 4,377.81 | 4,060.29 | 4,088.36 | 4,088.36 | 2,497,523,497 |
Mar 11, 2024 | 4,699.15 | 4,927.10 | 4,191.02 | 4,335.53 | 4,335.53 | 6,329,329,924 |
Mar 10, 2024 | 3,595.59 | 4,716.98 | 3,556.51 | 4,700.60 | 4,700.60 | 8,366,324,098 |
Mar 9, 2024 | 3,564.82 | 3,679.29 | 3,457.20 | 3,595.59 | 3,595.59 | 1,827,702,186 |
Mar 8, 2024 | 3,482.36 | 3,575.39 | 3,340.27 | 3,564.91 | 3,564.91 | 2,096,822,226 |
Mar 7, 2024 | 3,023.33 | 3,511.31 | 2,869.04 | 3,482.36 | 3,482.36 | 2,398,361,762 |
Mar 6, 2024 | 3,196.04 | 3,430.65 | 2,706.19 | 3,023.31 | 3,023.31 | 3,235,509,406 |
Mar 5, 2024 | 3,230.56 | 3,255.14 | 3,024.24 | 3,195.62 | 3,195.62 | 1,943,894,131 |
Mar 4, 2024 | 3,138.56 | 3,274.85 | 2,919.19 | 3,230.11 | 3,230.11 | 2,096,635,205 |
Mar 3, 2024 | 3,270.74 | 3,290.59 | 3,033.34 | 3,138.77 | 3,138.77 | 1,960,397,021 |
Mar 2, 2024 | 2,831.74 | 3,272.94 | 2,827.56 | 3,272.94 | 3,272.94 | 2,340,719,554 |
Mar 1, 2024 | 2,891.56 | 2,978.05 | 2,761.60 | 2,832.42 | 2,832.42 | 1,571,887,941 |
Feb 29, 2024 | 2,869.97 | 3,046.07 | 2,629.01 | 2,891.90 | 2,891.90 | 2,247,840,066 |
Feb 28, 2024 | 2,967.59 | 2,969.98 | 2,827.71 | 2,869.76 | 2,869.76 | 1,297,361,046 |
Feb 27, 2024 | 3,033.49 | 3,027.53 | 2,872.19 | 2,967.54 | 2,967.54 | 1,099,605,663 |
Feb 26, 2024 | 2,943.38 | 3,211.35 | 2,928.51 | 3,033.52 | 3,033.52 | 1,744,988,488 |
Feb 25, 2024 | 2,992.21 | 2,992.21 | 2,869.03 | 2,943.38 | 2,943.38 | 1,220,469,763 |
Feb 24, 2024 | 3,128.71 | 3,175.31 | 2,967.10 | 2,992.31 | 2,992.31 | 1,937,920,994 |
Feb 23, 2024 | 3,260.98 | 3,384.43 | 3,119.80 | 3,127.89 | 3,127.89 | 2,271,089,653 |
Feb 22, 2024 | 3,149.67 | 3,275.20 | 2,848.04 | 3,264.11 | 3,264.11 | 2,588,823,995 |
Feb 21, 2024 | 3,161.65 | 3,271.12 | 2,914.46 | 3,149.79 | 3,149.79 | 3,190,207,498 |
Feb 20, 2024 | 3,091.54 | 3,382.93 | 3,025.68 | 3,161.79 | 3,161.79 | 3,836,182,702 |
Feb 19, 2024 | 2,999.87 | 3,224.28 | 2,833.63 | 3,091.94 | 3,091.94 | 3,388,784,875 |
Feb 18, 2024 | 2,637.39 | 3,024.52 | 2,573.45 | 2,999.32 | 2,999.32 | 5,056,829,997 |
Feb 17, 2024 | 2,514.35 | 2,910.40 | 2,508.77 | 2,637.62 | 2,637.62 | 5,833,140,616 |
Feb 16, 2024 | 2,365.35 | 2,559.39 | 2,345.12 | 2,514.99 | 2,514.99 | 2,231,928,535 |
Feb 15, 2024 | 2,274.51 | 2,378.54 | 2,254.96 | 2,365.13 | 2,365.13 | 1,263,618,938 |
Feb 14, 2024 | 2,321.42 | 2,321.63 | 2,196.55 | 2,274.73 | 2,274.73 | 1,169,848,689 |
Feb 13, 2024 | 2,187.72 | 2,368.67 | 2,178.81 | 2,321.40 | 2,321.40 | 2,281,684,020 |
Feb 12, 2024 | 2,284.78 | 2,284.89 | 2,165.76 | 2,187.29 | 2,187.29 | 1,036,090,923 |
Feb 11, 2024 | 2,188.59 | 2,340.44 | 2,177.67 | 2,284.36 | 2,284.36 | 1,499,571,933 |
Feb 10, 2024 | 2,245.96 | 2,300.21 | 2,178.70 | 2,188.26 | 2,188.26 | 1,758,425,060 |
Feb 9, 2024 | 2,194.35 | 2,264.10 | 2,145.52 | 2,245.86 | 2,245.86 | 2,148,125,654 |
Feb 8, 2024 | 2,260.44 | 2,396.06 | 2,190.55 | 2,194.29 | 2,194.29 | 2,538,261,498 |
Feb 7, 2024 | 2,572.78 | 2,637.37 | 2,252.25 | 2,261.37 | 2,261.37 | 3,502,595,030 |
Feb 6, 2024 | 2,487.81 | 2,747.24 | 2,429.27 | 2,574.55 | 2,574.55 | 6,063,723,752 |
Feb 5, 2024 | 2,150.56 | 2,768.83 | 2,143.28 | 2,489.01 | 2,489.01 | 8,539,812,376 |
Feb 4, 2024 | 2,073.52 | 2,272.86 | 2,013.28 | 2,150.49 | 2,150.49 | 3,379,764,723 |
Feb 3, 2024 | 1,862.66 | 2,147.95 | 1,859.18 | 2,072.49 | 2,072.49 | 3,037,974,390 |
Feb 2, 2024 | 1,820.69 | 1,870.72 | 1,762.82 | 1,862.68 | 1,862.68 | 825,222,811 |
Feb 1, 2024 | 1,885.11 | 1,899.42 | 1,803.54 | 1,821.03 | 1,821.03 | 1,008,552,849 |
Jan 31, 2024 | 1,851.38 | 1,924.12 | 1,804.26 | 1,885.77 | 1,885.77 | 1,853,502,133 |
Jan 30, 2024 | 1,759.68 | 1,936.86 | 1,740.26 | 1,851.38 | 1,851.38 | 2,309,457,390 |
Jan 29, 2024 | 1,749.79 | 1,823.10 | 1,715.58 | 1,759.62 | 1,759.62 | 1,236,946,269 |
Jan 28, 2024 | 1,762.99 | 1,763.20 | 1,714.78 | 1,749.63 | 1,749.63 | 712,038,206 |
Jan 27, 2024 | 1,705.27 | 1,788.60 | 1,696.71 | 1,763.01 | 1,763.01 | 1,989,997,019 |
Jan 26, 2024 | 1,601.52 | 2,016.35 | 1,558.92 | 1,707.81 | 1,707.81 | 7,797,443,712 |
Jan 25, 2024 | 1,521.39 | 1,624.48 | 1,519.18 | 1,601.47 | 1,601.47 | 913,183,947 |
Jan 24, 2024 | 1,518.39 | 1,554.41 | 1,430.81 | 1,521.34 | 1,521.34 | 721,859,078 |
Jan 23, 2024 | 1,612.07 | 1,676.65 | 1,501.78 | 1,518.39 | 1,518.39 | 952,127,204 |
Jan 22, 2024 | 1,636.22 | 1,805.29 | 1,612.36 | 1,612.38 | 1,612.38 | 1,985,046,207 |
Jan 21, 2024 | 1,481.25 | 1,894.53 | 1,473.81 | 1,636.20 | 1,636.20 | 7,526,329,933 |
Jan 20, 2024 | 1,490.77 | 1,490.56 | 1,388.28 | 1,481.25 | 1,481.25 | 479,385,727 |
Jan 19, 2024 | 1,566.98 | 1,576.20 | 1,472.96 | 1,490.73 | 1,490.73 | 365,402,587 |
Jan 18, 2024 | 1,576.28 | 1,591.85 | 1,552.34 | 1,566.97 | 1,566.97 | 373,141,327 |
Jan 17, 2024 | 1,532.32 | 1,591.21 | 1,521.59 | 1,576.30 | 1,576.30 | 401,979,937 |
Jan 16, 2024 | 1,498.43 | 1,552.80 | 1,498.43 | 1,532.63 | 1,532.63 | 381,315,358 |
Jan 15, 2024 | 1,581.77 | 1,593.05 | 1,497.78 | 1,499.11 | 1,499.11 | 401,144,001 |
Jan 14, 2024 | 1,562.39 | 1,591.84 | 1,516.66 | 1,581.72 | 1,581.72 | 458,427,704 |
Jan 13, 2024 | 1,640.22 | 1,698.24 | 1,522.06 | 1,562.33 | 1,562.33 | 763,067,598 |
Jan 12, 2024 | 1,620.66 | 1,712.38 | 1,599.42 | 1,640.41 | 1,640.41 | 944,664,169 |
Jan 11, 2024 | 1,519.68 | 1,637.52 | 1,488.34 | 1,620.45 | 1,620.45 | 989,435,232 |
Jan 10, 2024 | 1,669.05 | 1,670.29 | 1,479.51 | 1,519.49 | 1,519.49 | 734,883,565 |
Jan 9, 2024 | 1,631.75 | 1,674.81 | 1,507.43 | 1,669.01 | 1,669.01 | 834,359,130 |
Jan 8, 2024 | 1,794.88 | 1,856.39 | 1,627.52 | 1,631.69 | 1,631.69 | 685,639,777 |
Jan 7, 2024 | 1,855.46 | 1,860.64 | 1,739.63 | 1,794.80 | 1,794.80 | 645,161,034 |
Jan 6, 2024 | 1,911.70 | 1,955.17 | 1,823.33 | 1,854.76 | 1,854.76 | 1,099,854,341 |
Jan 5, 2024 | 1,762.52 | 1,917.92 | 1,749.97 | 1,911.46 | 1,911.46 | 1,809,468,402 |
Jan 4, 2024 | 1,914.98 | 1,997.37 | 1,620.47 | 1,764.77 | 1,764.77 | 1,828,226,851 |
Jan 3, 2024 | 1,959.67 | 2,003.34 | 1,900.46 | 1,915.00 | 1,915.00 | 3,123,940,140 |
Jan 2, 2024 | 1,818.07 | 1,983.87 | 1,693.93 | 1,960.10 | 1,960.10 | 3,243,639,294 |
Jan 1, 2024 | 1,798.66 | 1,928.54 | 1,757.27 | 1,817.09 | 1,817.09 | 3,281,956,222 |
Dec 31, 2023 | 1,655.79 | 1,963.38 | 1,641.88 | 1,799.13 | 1,799.13 | 8,087,250,124 |
Dec 30, 2023 | 1,520.34 | 1,858.94 | 1,469.98 | 1,656.32 | 1,656.32 | 4,231,564,572 |
Dec 29, 2023 | 1,665.06 | 1,678.38 | 1,512.46 | 1,520.64 | 1,520.64 | 734,632,692 |
Dec 28, 2023 | 1,595.49 | 1,681.14 | 1,539.02 | 1,664.96 | 1,664.96 | 1,006,224,182 |
Dec 27, 2023 | 1,644.09 | 1,663.06 | 1,547.85 | 1,595.49 | 1,595.49 | 888,364,569 |
Dec 26, 2023 | 1,594.03 | 1,666.69 | 1,572.08 | 1,642.99 | 1,642.99 | 837,942,712 |
Dec 25, 2023 | 1,572.73 | 1,656.28 | 1,549.29 | 1,594.04 | 1,594.04 | 1,032,442,366 |
Dec 24, 2023 | 1,587.87 | 1,590.92 | 1,531.13 | 1,573.05 | 1,573.05 | 656,892,081 |
Dec 23, 2023 | 1,562.83 | 1,619.20 | 1,521.26 | 1,587.63 | 1,587.63 | 970,879,470 |
Dec 22, 2023 | 1,525.24 | 1,596.92 | 1,498.42 | 1,562.84 | 1,562.84 | 914,933,015 |
Dec 21, 2023 | 1,436.62 | 1,549.04 | 1,433.49 | 1,524.69 | 1,524.69 | 941,330,997 |
Dec 20, 2023 | 1,451.46 | 1,499.39 | 1,431.70 | 1,436.61 | 1,436.61 | 626,944,032 |
Dec 19, 2023 | 1,503.51 | 1,514.43 | 1,370.07 | 1,451.38 | 1,451.38 | 945,838,350 |
Dec 18, 2023 | 1,497.69 | 1,562.11 | 1,437.84 | 1,503.92 | 1,503.92 | 1,415,188,227 |
Dec 17, 2023 | 1,440.07 | 1,511.65 | 1,436.95 | 1,497.69 | 1,497.69 | 1,303,851,451 |
Dec 16, 2023 | 1,379.30 | 1,544.88 | 1,369.53 | 1,439.33 | 1,439.33 | 2,674,861,022 |
Dec 15, 2023 | 1,375.24 | 1,393.78 | 1,350.10 | 1,379.37 | 1,379.37 | 747,261,846 |
Dec 14, 2023 | 1,378.78 | 1,388.51 | 1,319.44 | 1,375.31 | 1,375.31 | 676,421,722 |
Dec 13, 2023 | 1,362.82 | 1,386.73 | 1,330.29 | 1,379.15 | 1,379.15 | 642,359,039 |
Dec 12, 2023 | 1,475.84 | 1,481.26 | 1,322.45 | 1,362.54 | 1,362.54 | 943,355,154 |
Dec 11, 2023 | 1,488.63 | 1,510.26 | 1,444.38 | 1,475.82 | 1,475.82 | 604,073,866 |
Dec 10, 2023 | 1,520.31 | 1,556.01 | 1,483.06 | 1,488.59 | 1,488.59 | 737,322,544 |
Dec 9, 2023 | 1,491.47 | 1,520.33 | 1,484.46 | 1,520.33 | 1,520.33 | 606,162,727 |
Dec 8, 2023 | 1,473.41 | 1,504.28 | 1,449.04 | 1,491.63 | 1,491.63 | 631,452,948 |
Dec 7, 2023 | 1,464.68 | 1,479.99 | 1,433.35 | 1,472.99 | 1,472.99 | 783,390,558 |
Dec 6, 2023 | 1,441.55 | 1,467.00 | 1,423.06 | 1,464.52 | 1,464.52 | 804,370,680 |
Dec 5, 2023 | 1,437.80 | 1,460.80 | 1,391.31 | 1,440.90 | 1,440.90 | 814,286,690 |
Dec 4, 2023 | 1,437.68 | 1,459.25 | 1,419.31 | 1,437.85 | 1,437.85 | 809,995,782 |
Dec 3, 2023 | 1,402.21 | 1,440.99 | 1,399.73 | 1,437.52 | 1,437.52 | 547,517,594 |
Dec 2, 2023 | 1,403.97 | 1,414.98 | 1,384.05 | 1,402.20 | 1,402.20 | 559,122,247 |
Dec 1, 2023 | 1,379.76 | 1,407.06 | 1,353.30 | 1,403.72 | 1,403.72 | 516,590,253 |
Nov 30, 2023 | 1,390.35 | 1,428.40 | 1,369.23 | 1,379.92 | 1,379.92 | 917,007,187 |
Nov 29, 2023 | 1,377.62 | 1,408.62 | 1,324.46 | 1,390.34 | 1,390.34 | 747,762,368 |
Nov 28, 2023 | 1,408.74 | 1,419.99 | 1,330.07 | 1,377.71 | 1,377.71 | 969,151,731 |
Nov 27, 2023 | 1,459.10 | 1,472.49 | 1,383.20 | 1,408.80 | 1,408.80 | 818,915,772 |
Nov 26, 2023 | 1,449.06 | 1,474.95 | 1,422.10 | 1,459.09 | 1,459.09 | 854,503,581 |
Nov 25, 2023 | 1,363.62 | 1,466.60 | 1,357.00 | 1,448.80 | 1,448.80 | 1,267,818,929 |
Nov 24, 2023 | 1,403.71 | 1,406.88 | 1,332.70 | 1,363.53 | 1,363.53 | 815,081,016 |
Nov 23, 2023 | 1,281.58 | 1,421.04 | 1,274.08 | 1,403.86 | 1,403.86 | 1,313,773,365 |
Nov 22, 2023 | 1,402.29 | 1,457.81 | 1,279.46 | 1,282.73 | 1,282.73 | 1,235,325,773 |
Nov 21, 2023 | 1,364.77 | 1,464.81 | 1,345.13 | 1,402.32 | 1,402.32 | 2,697,671,640 |
Nov 20, 2023 | 1,250.56 | 1,536.66 | 1,230.73 | 1,365.01 | 1,365.01 | 4,311,993,309 |
Nov 19, 2023 | 1,259.55 | 1,261.89 | 1,209.78 | 1,250.51 | 1,250.51 | 491,319,583 |
Nov 18, 2023 | 1,268.30 | 1,295.94 | 1,213.97 | 1,259.41 | 1,259.41 | 616,153,965 |
Nov 17, 2023 | 1,336.18 | 1,353.29 | 1,261.67 | 1,268.28 | 1,268.28 | 1,089,240,483 |
Nov 16, 2023 | 1,332.06 | 1,370.21 | 1,313.09 | 1,336.62 | 1,336.62 | 919,014,612 |
Nov 15, 2023 | 1,353.46 | 1,357.62 | 1,264.54 | 1,332.16 | 1,332.16 | 777,485,648 |
Nov 14, 2023 | 1,383.23 | 1,443.20 | 1,353.04 | 1,352.88 | 1,352.88 | 961,965,307 |
Nov 13, 2023 | 1,371.31 | 1,398.62 | 1,336.11 | 1,383.04 | 1,383.04 | 669,669,317 |
Nov 12, 2023 | 1,412.76 | 1,415.02 | 1,356.19 | 1,370.75 | 1,370.75 | 757,279,892 |
Nov 11, 2023 | 1,321.88 | 1,414.55 | 1,294.76 | 1,412.92 | 1,412.92 | 890,033,075 |
Nov 10, 2023 | 1,343.96 | 1,413.28 | 1,267.94 | 1,321.92 | 1,321.92 | 1,163,200,680 |
Nov 9, 2023 | 1,322.19 | 1,349.56 | 1,312.53 | 1,344.14 | 1,344.14 | 499,085,533 |
Nov 8, 2023 | 1,350.81 | 1,367.12 | 1,284.43 | 1,322.50 | 1,322.50 | 606,490,892 |
Nov 7, 2023 | 1,321.76 | 1,358.67 | 1,320.93 | 1,350.58 | 1,350.58 | 569,479,011 |
Nov 6, 2023 | 1,335.77 | 1,350.05 | 1,307.36 | 1,321.75 | 1,321.75 | 621,661,682 |
Nov 5, 2023 | 1,302.46 | 1,347.06 | 1,290.40 | 1,335.77 | 1,335.77 | 631,982,351 |
Nov 4, 2023 | 1,284.85 | 1,303.89 | 1,244.12 | 1,302.48 | 1,302.48 | 491,912,661 |
Nov 3, 2023 | 1,306.00 | 1,325.21 | 1,260.03 | 1,284.93 | 1,284.93 | 492,594,923 |
Nov 2, 2023 | 1,290.86 | 1,313.39 | 1,249.17 | 1,305.85 | 1,305.85 | 526,842,028 |
Nov 1, 2023 | 1,315.11 | 1,344.52 | 1,250.40 | 1,290.90 | 1,290.90 | 615,034,198 |
Oct 31, 2023 | 1,340.87 | 1,350.67 | 1,276.33 | 1,314.92 | 1,314.92 | 623,999,664 |
Oct 30, 2023 | 1,343.43 | 1,388.97 | 1,331.70 | 1,340.97 | 1,340.97 | 568,824,199 |
Oct 29, 2023 | 1,292.02 | 1,390.66 | 1,290.17 | 1,343.44 | 1,343.44 | 790,576,789 |
Oct 28, 2023 | 1,295.49 | 1,321.82 | 1,266.58 | 1,292.22 | 1,292.22 | 542,319,348 |
Oct 27, 2023 | 1,314.80 | 1,337.26 | 1,250.90 | 1,295.55 | 1,295.55 | 848,167,225 |
Oct 26, 2023 | 1,252.13 | 1,319.98 | 1,239.94 | 1,314.23 | 1,314.23 | 977,155,855 |
Oct 25, 2023 | 1,239.49 | 1,289.33 | 1,218.35 | 1,251.94 | 1,251.94 | 877,390,955 |
Oct 24, 2023 | 1,197.59 | 1,246.38 | 1,174.76 | 1,239.61 | 1,239.61 | 643,098,331 |
Oct 23, 2023 | 1,181.99 | 1,192.53 | 1,161.76 | 1,185.68 | 1,185.68 | 369,035,625 |
Oct 22, 2023 | 1,158.87 | 1,193.72 | 1,156.04 | 1,182.04 | 1,182.04 | 390,130,796 |
Oct 21, 2023 | 1,144.86 | 1,169.35 | 1,135.51 | 1,158.95 | 1,158.95 | 407,416,194 |
Oct 20, 2023 | 1,133.08 | 1,158.84 | 1,114.69 | 1,144.80 | 1,144.80 | 456,458,698 |
Oct 19, 2023 | 1,162.64 | 1,186.31 | 1,133.14 | 1,133.14 | 1,133.14 | 372,836,679 |
Oct 18, 2023 | 1,215.18 | 1,221.79 | 1,162.64 | 1,162.63 | 1,162.63 | 402,665,829 |
Oct 17, 2023 | 1,182.84 | 1,237.56 | 1,182.84 | 1,215.31 | 1,215.31 | 534,717,441 |
Oct 16, 2023 | 1,172.92 | 1,201.42 | 1,168.68 | 1,182.97 | 1,182.97 | 319,746,357 |
Oct 15, 2023 | 1,157.45 | 1,179.41 | 1,157.25 | 1,172.89 | 1,172.89 | 406,326,632 |
Oct 14, 2023 | 1,142.36 | 1,168.92 | 1,138.02 | 1,157.48 | 1,157.48 | 335,332,675 |
Oct 13, 2023 | 1,179.22 | 1,186.94 | 1,118.27 | 1,142.38 | 1,142.38 | 359,033,021 |
Oct 12, 2023 | 1,223.17 | 1,227.41 | 1,148.99 | 1,179.58 | 1,179.58 | 630,735,994 |
Oct 11, 2023 | 1,233.51 | 1,235.79 | 1,210.29 | 1,223.19 | 1,223.19 | 432,314,192 |
Oct 10, 2023 | 1,353.40 | 1,353.40 | 1,203.04 | 1,233.49 | 1,233.49 | 915,048,858 |
Oct 9, 2023 | 1,257.26 | 1,411.72 | 1,226.41 | 1,353.26 | 1,353.26 | 2,094,560,886 |
Oct 8, 2023 | 1,282.49 | 1,292.99 | 1,250.70 | 1,257.24 | 1,257.24 | 335,647,788 |
Oct 7, 2023 | 1,260.25 | 1,285.23 | 1,236.71 | 1,282.55 | 1,282.55 | 485,465,274 |
Oct 6, 2023 | 1,269.96 | 1,281.09 | 1,259.50 | 1,260.29 | 1,260.29 | 367,061,282 |
Oct 5, 2023 | 1,251.82 | 1,273.33 | 1,223.39 | 1,269.99 | 1,269.99 | 426,614,187 |
Oct 4, 2023 | 1,298.03 | 1,313.43 | 1,251.31 | 1,252.14 | 1,252.14 | 439,555,370 |
Oct 3, 2023 | 1,345.26 | 1,345.26 | 1,274.34 | 1,298.04 | 1,298.04 | 848,725,306 |
Oct 2, 2023 | 1,236.41 | 1,356.43 | 1,233.65 | 1,345.07 | 1,345.07 | 1,406,634,704 |
Oct 1, 2023 | 1,225.12 | 1,254.21 | 1,219.22 | 1,236.29 | 1,236.29 | 462,498,263 |
Sep 30, 2023 | 1,212.94 | 1,232.11 | 1,215.93 | 1,225.11 | 1,225.11 | 354,057,916 |
Sep 29, 2023 | 1,220.96 | 1,226.40 | 1,206.57 | 1,212.88 | 1,212.88 | 395,032,010 |
Sep 28, 2023 | 1,232.75 | 1,244.89 | 1,214.50 | 1,220.98 | 1,220.98 | 425,584,321 |
Sep 27, 2023 | 1,206.53 | 1,232.73 | 1,207.42 | 1,232.73 | 1,232.73 | 374,436,441 |
Sep 26, 2023 | 1,192.09 | 1,226.04 | 1,189.47 | 1,206.52 | 1,206.52 | 346,210,370 |
Sep 25, 2023 | 1,239.71 | 1,241.38 | 1,190.98 | 1,192.08 | 1,192.08 | 344,251,373 |
Sep 24, 2023 | 1,246.57 | 1,259.63 | 1,208.60 | 1,239.65 | 1,239.65 | 341,011,757 |
Sep 23, 2023 | 1,229.02 | 1,247.67 | 1,225.00 | 1,246.63 | 1,246.63 | 446,318,163 |
Sep 22, 2023 | 1,246.86 | 1,262.99 | 1,186.80 | 1,229.10 | 1,229.10 | 657,301,490 |
Sep 21, 2023 | 1,218.69 | 1,246.97 | 1,202.53 | 1,246.97 | 1,246.97 | 662,449,159 |
Sep 20, 2023 | 1,207.54 | 1,226.43 | 1,195.26 | 1,218.70 | 1,218.70 | 492,021,103 |
Sep 19, 2023 | 1,203.48 | 1,227.22 | 1,199.45 | 1,207.51 | 1,207.51 | 483,690,209 |
Sep 18, 2023 | 1,259.84 | 1,260.56 | 1,187.30 | 1,203.48 | 1,203.48 | 582,841,944 |
Sep 17, 2023 | 1,275.84 | 1,297.67 | 1,249.76 | 1,259.82 | 1,259.82 | 829,854,211 |
Sep 16, 2023 | 1,205.61 | 1,375.32 | 1,203.26 | 1,275.71 | 1,275.71 | 2,935,263,247 |
Sep 15, 2023 | 1,184.49 | 1,210.02 | 1,157.55 | 1,205.88 | 1,205.88 | 785,400,066 |
Sep 14, 2023 | 1,159.88 | 1,228.61 | 1,153.45 | 1,184.53 | 1,184.53 | 778,996,120 |
Sep 13, 2023 | 1,161.09 | 1,204.06 | 1,147.19 | 1,159.83 | 1,159.83 | 1,014,781,487 |
Sep 12, 2023 | 1,290.47 | 1,296.36 | 1,147.83 | 1,161.02 | 1,161.02 | 1,235,465,324 |
Sep 11, 2023 | 1,333.07 | 1,334.93 | 1,262.03 | 1,290.42 | 1,290.42 | 742,711,346 |
Sep 10, 2023 | 1,354.87 | 1,359.14 | 1,290.82 | 1,332.92 | 1,332.92 | 999,615,965 |
Sep 9, 2023 | 1,404.54 | 1,514.12 | 1,342.41 | 1,354.71 | 1,354.71 | 1,878,169,030 |
Related Tickers
BTC-USD Bitcoin USD
55,355.85
+1.37%
ETH-USD Ethereum USD
2,319.58
+0.71%
USDT-USD Tether USDt USD
1.00
+0.04%
BNB-USD BNB USD
506.68
+0.68%
SOL-USD Solana USD
129.97
-0.44%
USDC-USD USD Coin USD
1.00
+0.02%
XRP-USD XRP USD
0.53
+0.27%
STETH-USD Lido Staked ETH USD
2,319.03
+0.78%
DOGE-USD Dogecoin USD
0.10
+2.75%
WTRX-USD Wrapped TRON USD
0.15
+1.72%
TRX-USD TRON USD
0.15
+1.74%
TON11419-USD Toncoin USD
5.08
+6.72%
ADA-USD Cardano USD
0.34
+0.47%
WSTETH-USD Lido wstETH USD
2,733.09
+1.01%
AVAX-USD Avalanche USD
23.92
+4.33%
WBTC-USD Wrapped Bitcoin USD
55,299.54
+1.37%
WETH-USD WETH USD
2,321.67
+0.91%
SHIB-USD Shiba Inu USD
0.00
+1.51%
LINK-USD Chainlink USD
10.60
+2.82%
DOT-USD Polkadot USD
4.19
+0.44%
BCH-USD Bitcoin Cash USD
310.33
+2.09%
DAI-USD Dai USD
1.00
+0.01%
LEO-USD UNUS SED LEO USD
5.53
+2.73%
LTC-USD Litecoin USD
60.54
-2.40%
NEAR-USD NEAR Protocol USD
3.91
+4.28%
EETH-USD ether.fi Staked ETH USD
2,317.38
+0.72%
UNI7083-USD Uniswap USD
6.63
+4.05%
WEETH-USD Wrapped eETH USD
2,429.12
+0.81%
KAS-USD Kaspa USD
0.15
-0.00%
BTCB-USD Bitcoin BEP2 USD
55,315.36
+1.39%
ICP-USD Internet Computer USD
7.53
+2.41%
XMR-USD Monero USD
173.05
+0.75%
WBETH-USD Wrapped Beacon ETH USD
2,431.74
+0.74%
APT21794-USD Aptos USD
6.17
+3.12%
PEPE24478-USD Pepe USD
0.00
+2.13%
FET-USD Artificial Superintelligence Alliance USD
1.15
+5.28%
XLM-USD Stellar USD
0.09
+1.82%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
ETC-USD Ethereum Classic USD
18.05
+1.27%
FDUSD-USD First Digital USD USD
1.00
+0.01%
SUI20947-USD Sui USD
0.92
-5.29%
OKB-USD OKB USD
36.86
+1.72%
STX4847-USD Stacks USD
1.45
+2.34%
POL28321-USD POL (ex-MATIC) USD
0.38
+0.30%
CRO-USD Cronos USD
0.08
+1.90%
AAVE-USD Aave USD
135.16
+6.82%
FIL-USD Filecoin USD
3.44
+1.33%
IMX10603-USD Immutable USD
1.23
+2.58%
RENDER-USD Render USD
4.95
+1.18%
TAO22974-USD Bittensor USD
261.54
+7.82%
HBAR-USD Hedera USD
0.05
+2.09%
MNT27075-USD Mantle USD
0.55
+0.54%
ARB11841-USD Arbitrum USD
0.51
+0.97%
MATIC-USD Polygon USD
0.38
+0.68%
OP-USD Optimism USD
1.45
+1.87%
JITOSOL-USD Jito Staked SOL USD
147.65
-0.41%
VET-USD VeChain USD
0.02
+2.19%
INJ-USD Injective USD
16.63
+1.01%
WIF-USD dogwifhat USD
1.55
+0.91%
ATOM-USD Cosmos USD
3.93
+5.76%
ZBU-USD Zeebu USD
4.66
+0.41%
MKR-USD Maker USD
1,622.00
+4.06%
AR-USD Arweave USD
20.26
+0.47%
HNT-USD Helium USD
8.25
+0.44%
GRT6719-USD The Graph USD
0.14
+2.50%
BGB-USD Bitget Token USD
0.93
-0.78%
RETH-USD Rocket Pool ETH USD
2,605.33
+1.49%
SUSDE-USD Ethena Staked USDe USD
1.10
+0.11%
RUNE-USD THORChain USD
3.72
+3.69%
FTM-USD Fantom USD
0.44
+8.56%
PUFETH-USD pufETH USD
2,341.76
+1.60%
FLOKI-USD FLOKI USD
0.00
-0.39%
THETA-USD Theta Network USD
1.17
+1.91%
METH29035-USD Mantle Staked Ether USD
2,419.43
+0.77%
BONK-USD Bonk USD
0.00
+0.11%
FLZ-USD Fellaz USD
2.21
+0.01%
CHEEL-USD Cheelee USD
18.31
+0.69%
ALGO-USD Algorand USD
0.13
+0.31%
PYTH-USD Pyth Network USD
0.27
+2.31%
JUP29210-USD Jupiter USD
0.71
-0.65%
SEI-USD Sei USD
0.28
+0.70%
KCS-USD KuCoin Token USD
7.91
-0.42%
JASMY-USD JasmyCoin USD
0.02
-0.27%
BSV-USD Bitcoin SV USD
44.76
+0.97%
PYUSD-USD PayPal USD USD
1.00
+0.01%
BTT-USD BitTorrent(New) USD
0.00
+8.33%
TIA22861-USD Celestia USD
4.17
+3.17%
QNT-USD Quant USD
72.15
+5.15%
LDO-USD Lido DAO USD
0.97
+2.17%
EZETH-USD Renzo Restaked ETH USD
2,359.86
+0.72%
ONDO-USD Ondo USD
0.61
+4.15%
NOT-USD Notcoin USD
0.01
+4.89%
FLOW-USD Flow USD
0.53
+0.87%
CORE23254-USD Core USD
0.88
+0.39%
WBNB-USD Wrapped BNB USD
506.79
+0.69%
VBNB-USD Venus BNB USD
12.37
+0.66%
OM-USD MANTRA USD
0.91
+4.71%
FTN-USD Fasttoken USD
2.50
+0.87%
USDCE-USD USD Coin Bridged USD
1.00
+0.00%
STRK22691-USD Starknet USD
0.42
-3.12%