CCC - CoinMarketCap USD

Abelian USD (ABEL25232-USD)

0.07 -0.03 (-26.15%)
As of 9:30:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 0.085986 0.094829 0.058786 0.071048 0.071048 77,892
Dec 17, 2024 0.083338 0.102850 0.071150 0.085986 0.085986 71,326
Dec 16, 2024 0.062769 0.098179 0.061679 0.083338 0.083338 105,216
Dec 15, 2024 0.062516 0.067634 0.060318 0.062769 0.062769 39,663
Dec 14, 2024 0.062511 0.068010 0.061300 0.062516 0.062516 35,836
Dec 13, 2024 0.057768 0.067098 0.057698 0.062511 0.062511 30,134
Dec 12, 2024 0.067760 0.068979 0.050563 0.057768 0.057768 60,748
Dec 11, 2024 0.081910 0.085163 0.062903 0.067760 0.067760 59,584
Dec 10, 2024 0.049139 0.096393 0.046030 0.081910 0.081910 136,831
Dec 9, 2024 0.043372 0.058440 0.043014 0.049139 0.049139 52,743
Dec 8, 2024 0.044763 0.046863 0.039371 0.043871 0.043871 38,615
Dec 7, 2024 0.038360 0.053845 0.037069 0.044423 0.044423 83,949
Dec 6, 2024 0.034692 0.038360 0.034004 0.038360 0.038360 75,482
Dec 5, 2024 0.034542 0.038022 0.033635 0.034706 0.034706 58,754
Dec 4, 2024 0.033926 0.035970 0.032698 0.034542 0.034542 61,390
Dec 3, 2024 0.033058 0.036790 0.032011 0.033926 0.033926 64,390
Dec 2, 2024 0.037709 0.038085 0.031641 0.033058 0.033058 56,610
Dec 1, 2024 0.033395 0.035840 0.032563 0.034190 0.034190 80,560
Nov 30, 2024 0.033215 0.035397 0.032926 0.033395 0.033395 63,598
Nov 29, 2024 0.033354 0.034067 0.031940 0.033215 0.033215 53,470
Nov 28, 2024 0.033417 0.034633 0.032778 0.033354 0.033354 52,505
Nov 27, 2024 0.034006 0.034444 0.031882 0.033417 0.033417 67,149
Nov 26, 2024 0.033203 0.035703 0.031907 0.034006 0.034006 58,361
Nov 25, 2024 0.034561 0.035061 0.031875 0.033203 0.033203 68,714
Nov 24, 2024 0.034197 0.036351 0.033448 0.034561 0.034561 71,836
Nov 23, 2024 0.034657 0.037286 0.033021 0.034197 0.034197 81,538
Nov 22, 2024 0.033803 0.037919 0.033090 0.034657 0.034657 73,920
Nov 21, 2024 0.033240 0.034641 0.031938 0.033803 0.033803 47,064
Nov 20, 2024 0.035589 0.035947 0.032916 0.033240 0.033240 63,967
Nov 19, 2024 0.032619 0.037288 0.032332 0.035589 0.035589 68,596
Nov 18, 2024 0.032468 0.032892 0.031480 0.032619 0.032619 71,141
Nov 17, 2024 0.032167 0.032756 0.031968 0.032468 0.032468 62,952
Nov 16, 2024 0.036610 0.036623 0.031555 0.032167 0.032167 5,744
Nov 15, 2024 0.032314 0.036117 0.032079 0.034627 0.034627 40,409
Nov 14, 2024 0.032571 0.033072 0.031961 0.032314 0.032314 66,816
Nov 13, 2024 0.031255 0.034670 0.031253 0.032571 0.032571 58,320
Nov 12, 2024 0.033137 0.033137 0.030264 0.031255 0.031255 72,675
Nov 11, 2024 0.033070 0.034095 0.032645 0.033137 0.033137 47,384
Nov 10, 2024 0.033024 0.034999 0.032471 0.033070 0.033070 75,250
Nov 9, 2024 0.033225 0.034237 0.031975 0.033024 0.033024 74,280
Nov 8, 2024 0.033538 0.033579 0.032860 0.033225 0.033225 66,621
Nov 7, 2024 0.033569 0.033709 0.033221 0.033538 0.033538 82,399
Nov 6, 2024 0.034337 0.036017 0.032429 0.033569 0.033569 78,862
Nov 5, 2024 0.036961 0.036988 0.034007 0.034337 0.034337 55,548
Nov 4, 2024 0.039844 0.040068 0.036407 0.036961 0.036961 50,760
Nov 3, 2024 0.040395 0.040863 0.039381 0.039844 0.039844 99,749
Nov 2, 2024 0.040553 0.040983 0.038642 0.040395 0.040395 70,241
Nov 1, 2024 0.040825 0.040856 0.038996 0.040553 0.040553 78,030
Oct 31, 2024 0.041794 0.041828 0.040641 0.040825 0.040825 73,230
Oct 30, 2024 0.041922 0.042488 0.041494 0.041794 0.041794 66,700
Oct 29, 2024 0.041579 0.042201 0.040845 0.041922 0.041922 77,761
Oct 28, 2024 0.041718 0.041961 0.040140 0.041579 0.041579 53,996
Oct 27, 2024 0.041954 0.042086 0.040979 0.041718 0.041718 36,847
Oct 26, 2024 0.041415 0.042697 0.041415 0.041954 0.041954 65,817
Oct 25, 2024 0.041252 0.042694 0.041145 0.041415 0.041415 37,820
Oct 24, 2024 0.042113 0.042917 0.039780 0.041252 0.041252 31,269
Oct 23, 2024 0.041921 0.043209 0.041735 0.042402 0.042402 44,016
Oct 22, 2024 0.042116 0.043547 0.041524 0.041921 0.041921 32,246
Oct 21, 2024 0.041808 0.042536 0.039554 0.042116 0.042116 48,453
Oct 20, 2024 0.041174 0.046982 0.039895 0.041808 0.041808 54,477
Oct 19, 2024 0.040960 0.041856 0.040408 0.041174 0.041174 31,298
Oct 18, 2024 0.043073 0.043134 0.038068 0.040960 0.040960 23,233
Oct 17, 2024 0.043673 0.044746 0.041557 0.043073 0.043073 38,962
Oct 16, 2024 0.044197 0.045124 0.042263 0.043673 0.043673 45,267
Oct 15, 2024 0.044915 0.046774 0.041127 0.044197 0.044197 36,915
Oct 14, 2024 0.044388 0.047079 0.043014 0.044915 0.044915 34,951
Oct 13, 2024 0.046840 0.046967 0.042338 0.044388 0.044388 32,314
Oct 12, 2024 0.050694 0.051237 0.045994 0.046840 0.046840 37,777
Oct 11, 2024 0.048328 0.050765 0.046271 0.050694 0.050694 37,998
Oct 10, 2024 0.048058 0.050611 0.046799 0.048328 0.048328 36,255
Oct 9, 2024 0.050617 0.051400 0.047805 0.048058 0.048058 44,576
Oct 8, 2024 0.051649 0.052511 0.048874 0.051394 0.051394 56,724
Oct 7, 2024 0.065924 0.066412 0.050376 0.051649 0.051649 63,243
Oct 6, 2024 0.065909 0.066782 0.062571 0.065924 0.065924 60,614
Oct 5, 2024 0.065836 0.070067 0.062215 0.065909 0.065909 54,561
Oct 4, 2024 0.056376 0.075045 0.055987 0.065836 0.065836 85,707
Oct 3, 2024 0.047148 0.057624 0.045107 0.056376 0.056376 99,815
Oct 2, 2024 0.051050 0.051050 0.045537 0.047148 0.047148 96,244
Oct 1, 2024 0.051582 0.052149 0.048694 0.051050 0.051050 104,354
Sep 30, 2024 0.054374 0.054703 0.049567 0.051582 0.051582 90,708
Sep 29, 2024 0.052636 0.056453 0.051137 0.054374 0.054374 62,090
Sep 28, 2024 0.054680 0.054911 0.051200 0.052636 0.052636 73,711
Sep 27, 2024 0.052054 0.054845 0.051472 0.054680 0.054680 100,155
Sep 26, 2024 0.050188 0.052430 0.048088 0.052054 0.052054 92,605
Sep 25, 2024 0.053078 0.055843 0.048798 0.050188 0.050188 83,507
Sep 24, 2024 0.054465 0.060159 0.049516 0.053078 0.053078 99,178
Sep 23, 2024 0.056197 0.056405 0.048811 0.054465 0.054465 93,475
Sep 22, 2024 0.056319 0.059507 0.053109 0.056197 0.056197 96,423
Sep 21, 2024 0.055670 0.057206 0.054185 0.056319 0.056319 91,334
Sep 20, 2024 0.059077 0.059225 0.055090 0.055670 0.055670 93,151
Sep 19, 2024 0.058796 0.062488 0.054074 0.059077 0.059077 107,261
Sep 18, 2024 0.049092 0.059284 0.048485 0.058796 0.058796 124,212
Sep 17, 2024 0.041277 0.060825 0.041148 0.049092 0.049092 113,723
Sep 16, 2024 0.041443 0.042103 0.040300 0.041277 0.041277 89,848
Sep 15, 2024 0.041809 0.042892 0.040343 0.041443 0.041443 80,467
Sep 14, 2024 0.042754 0.042759 0.041117 0.041809 0.041809 69,129
Sep 13, 2024 0.040801 0.045126 0.039376 0.042754 0.042754 114,417
Sep 12, 2024 0.043015 0.043015 0.038213 0.040801 0.040801 103,257
Sep 11, 2024 0.042042 0.043548 0.040672 0.043015 0.043015 108,695
Sep 10, 2024 0.041645 0.043098 0.040764 0.042042 0.042042 109,964
Sep 9, 2024 0.044815 0.044913 0.041234 0.041645 0.041645 96,869
Sep 8, 2024 0.047498 0.048894 0.044676 0.044815 0.044815 129,207
Sep 7, 2024 0.048990 0.056722 0.046457 0.047498 0.047498 109,919
Sep 6, 2024 0.050081 0.050720 0.048184 0.048990 0.048990 123,530
Sep 5, 2024 0.050515 0.052595 0.048753 0.050081 0.050081 123,136
Sep 4, 2024 0.050754 0.052945 0.050329 0.050515 0.050515 120,972
Sep 3, 2024 0.052597 0.052597 0.050750 0.050754 0.050754 204,617
Sep 2, 2024 0.052349 0.054878 0.051075 0.052597 0.052597 287,415
Sep 1, 2024 0.051675 0.055107 0.051608 0.052349 0.052349 454,922
Aug 31, 2024 0.053794 0.053804 0.051189 0.051675 0.051675 222,543
Aug 30, 2024 0.051836 0.055712 0.051144 0.053794 0.053794 314,630
Aug 29, 2024 0.053511 0.055713 0.051836 0.051836 0.051836 430,144
Aug 28, 2024 0.051919 0.054118 0.051347 0.053511 0.053511 512,821
Aug 27, 2024 0.053212 0.060316 0.051527 0.051919 0.051919 332,530
Aug 26, 2024 0.055928 0.055940 0.052057 0.053212 0.053212 512,693
Aug 25, 2024 0.057457 0.060905 0.053934 0.055928 0.055928 509,372
Aug 24, 2024 0.061278 0.061467 0.055909 0.057457 0.057457 305,112
Aug 23, 2024 0.058770 0.065345 0.055379 0.061278 0.061278 525,782
Aug 22, 2024 0.061811 0.062562 0.051516 0.058770 0.058770 334,447
Aug 21, 2024 0.060684 0.064012 0.058187 0.061811 0.061811 255,492
Aug 20, 2024 0.061388 0.061890 0.059491 0.060705 0.060705 243,686
Aug 19, 2024 0.062033 0.062341 0.061198 0.061480 0.061480 235,872
Aug 18, 2024 0.062605 0.062884 0.061214 0.062033 0.062033 277,437
Aug 17, 2024 0.061808 0.066345 0.061677 0.062605 0.062605 262,171
Aug 16, 2024 0.062261 0.063163 0.061356 0.061808 0.061808 223,931
Aug 15, 2024 0.069466 0.069544 0.062136 0.062261 0.062261 252,361
Aug 14, 2024 0.071361 0.073224 0.069455 0.069466 0.069466 335,265
Aug 13, 2024 0.078497 0.078497 0.071221 0.071361 0.071361 537,287
Aug 12, 2024 0.081485 0.081613 0.075860 0.078497 0.078497 401,031
Aug 11, 2024 0.081455 0.081761 0.081077 0.081485 0.081485 495,129
Aug 10, 2024 0.083492 0.084224 0.081051 0.081455 0.081455 344,619
Aug 9, 2024 0.084034 0.084172 0.081449 0.083492 0.083492 461,210
Aug 8, 2024 0.084189 0.085119 0.082407 0.084034 0.084034 517,723
Aug 7, 2024 0.090360 0.090587 0.081312 0.084189 0.084189 421,275
Aug 6, 2024 0.093495 0.095871 0.085500 0.090360 0.090360 347,829
Aug 5, 2024 0.095677 0.096994 0.091219 0.093495 0.093495 617,257
Aug 4, 2024 0.093755 0.100219 0.093063 0.095677 0.095677 536,974
Aug 3, 2024 0.095274 0.095380 0.093017 0.093755 0.093755 522,832
Aug 2, 2024 0.100096 0.100227 0.094756 0.095274 0.095274 458,859
Aug 1, 2024 0.101403 0.101706 0.099899 0.100096 0.100096 296,555
Jul 31, 2024 0.101074 0.106107 0.098696 0.101403 0.101403 385,868
Jul 30, 2024 0.095304 0.101859 0.094061 0.101074 0.101074 420,709
Jul 29, 2024 0.102051 0.104668 0.094701 0.095304 0.095304 564,148
Jul 28, 2024 0.102424 0.103004 0.101092 0.102051 0.102051 677,523
Jul 27, 2024 0.104495 0.104596 0.101084 0.102424 0.102424 695,684
Jul 26, 2024 0.103673 0.105701 0.101081 0.104495 0.104495 657,026
Jul 25, 2024 0.105787 0.106818 0.101078 0.103673 0.103673 480,391
Jul 24, 2024 0.107913 0.107929 0.103045 0.105787 0.105787 405,402
Jul 23, 2024 0.113132 0.113139 0.105301 0.107913 0.107913 463,300
Jul 22, 2024 0.121247 0.121616 0.111591 0.113132 0.113132 246,964
Jul 21, 2024 0.127052 0.127278 0.121067 0.121247 0.121247 400,526
Jul 20, 2024 0.125768 0.127213 0.121469 0.127052 0.127052 577,750
Jul 19, 2024 0.122982 0.125968 0.121250 0.125768 0.125768 677,019
Jul 18, 2024 0.124017 0.125929 0.122966 0.122982 0.122982 419,526
Jul 17, 2024 0.127763 0.131995 0.122086 0.124017 0.124017 418,314
Jul 16, 2024 0.133360 0.133847 0.126958 0.127763 0.127763 486,175
Jul 15, 2024 0.138845 0.140697 0.122018 0.133360 0.133360 713,449
Jul 14, 2024 0.139360 0.141016 0.124307 0.138845 0.138845 573,947
Jul 13, 2024 0.140901 0.150032 0.134065 0.139360 0.139360 534,619
Jul 12, 2024 0.142820 0.147368 0.138736 0.140901 0.140901 559,204
Jul 11, 2024 0.139383 0.150963 0.136001 0.142820 0.142820 624,581
Jul 10, 2024 0.139794 0.144404 0.136301 0.139383 0.139383 675,004
Jul 9, 2024 0.152093 0.153291 0.131449 0.139794 0.139794 476,356
Jul 8, 2024 0.171411 0.171647 0.151471 0.152093 0.152093 413,150
Jul 7, 2024 0.161008 0.176732 0.150522 0.171411 0.171411 566,133
Jul 6, 2024 0.162955 0.163912 0.160349 0.161008 0.161008 694,487
Jul 5, 2024 0.168765 0.169050 0.160097 0.162955 0.162955 511,328
Jul 4, 2024 0.181660 0.182323 0.161315 0.168765 0.168765 650,794
Jul 3, 2024 0.175106 0.190140 0.172935 0.181660 0.181660 571,252
Jul 2, 2024 0.176897 0.178996 0.173746 0.175106 0.175106 422,942
Jul 1, 2024 0.143883 0.194439 0.143340 0.176897 0.176897 514,329
Jun 30, 2024 0.129347 0.159712 0.123579 0.143883 0.143883 698,444
Jun 29, 2024 0.114883 0.155868 0.114301 0.129347 0.129347 598,559
Jun 28, 2024 0.102159 0.119956 0.102148 0.114883 0.114883 596,462
Jun 27, 2024 0.121344 0.121344 0.101797 0.102159 0.102159 537,439
Jun 26, 2024 0.102954 0.123145 0.100182 0.121344 0.121344 585,851
Jun 25, 2024 0.110744 0.112477 0.101044 0.102954 0.102954 740,857
Jun 24, 2024 0.116813 0.117178 0.108316 0.110744 0.110744 576,571
Jun 23, 2024 0.115034 0.118823 0.111016 0.116813 0.116813 638,061
Jun 22, 2024 0.114657 0.126625 0.113400 0.115034 0.115034 579,267
Jun 21, 2024 0.128031 0.128578 0.110330 0.114657 0.114657 606,616
Jun 20, 2024 0.141468 0.141797 0.120220 0.128031 0.128031 422,189
Jun 19, 2024 0.120442 0.162376 0.113492 0.141468 0.141468 635,185
Jun 18, 2024 0.150290 0.150290 0.117740 0.120442 0.120442 430,025
Jun 17, 2024 0.158360 0.160862 0.150281 0.150290 0.150290 456,076
Jun 16, 2024 0.160577 0.161858 0.154104 0.158360 0.158360 498,104
Jun 15, 2024 0.166311 0.166320 0.155297 0.160577 0.160577 444,067
Jun 14, 2024 0.166147 0.180284 0.153646 0.166311 0.166311 621,772
Jun 13, 2024 0.154868 0.169187 0.149921 0.166147 0.166147 471,149
Jun 12, 2024 0.167816 0.168379 0.154398 0.154868 0.154868 335,266
Jun 11, 2024 0.161138 0.168580 0.152727 0.167816 0.167816 500,079
Jun 10, 2024 0.162116 0.188234 0.155538 0.161138 0.161138 379,837
Jun 9, 2024 0.162090 0.169189 0.155019 0.162116 0.162116 551,669
Jun 8, 2024 0.155645 0.175461 0.155645 0.162090 0.162090 495,094
Jun 7, 2024 0.179551 0.179551 0.154199 0.155645 0.155645 556,089
Jun 6, 2024 0.174192 0.185866 0.170243 0.179551 0.179551 501,600
Jun 5, 2024 0.169132 0.190127 0.168935 0.174192 0.174192 386,818
Jun 4, 2024 0.164878 0.192170 0.159148 0.169132 0.169132 549,624
Jun 3, 2024 0.185156 0.185156 0.162001 0.164878 0.164878 680,687
Jun 2, 2024 0.182710 0.198342 0.178789 0.185156 0.185156 654,513
Jun 1, 2024 0.215241 0.227457 0.160808 0.182710 0.182710 793,533
May 31, 2024 0.271688 0.272791 0.213506 0.215241 0.215241 606,250
May 30, 2024 0.275652 0.290446 0.270068 0.271688 0.271688 313,592
May 29, 2024 0.275078 0.296673 0.273019 0.275652 0.275652 577,807
May 28, 2024 0.273570 0.278453 0.272040 0.275078 0.275078 415,971
May 27, 2024 0.286245 0.299599 0.271000 0.273570 0.273570 447,366
May 26, 2024 0.292056 0.293475 0.277934 0.286245 0.286245 522,069
May 25, 2024 0.280705 0.296213 0.278123 0.292056 0.292056 623,995
May 24, 2024 0.281954 0.289303 0.277728 0.280705 0.280705 663,697
May 23, 2024 0.279610 0.282409 0.277910 0.281954 0.281954 536,358
May 22, 2024 0.283070 0.291585 0.278546 0.279610 0.279610 457,573
May 21, 2024 0.294456 0.307214 0.279347 0.283070 0.283070 385,170
May 20, 2024 0.291218 0.304324 0.287111 0.294456 0.294456 478,734
May 19, 2024 0.300473 0.301173 0.290264 0.291218 0.291218 288,052
May 18, 2024 0.302224 0.306974 0.300254 0.300473 0.300473 405,348
May 17, 2024 0.310266 0.315686 0.277977 0.302224 0.302224 686,021
May 16, 2024 0.317793 0.330209 0.309917 0.310266 0.310266 431,764
May 15, 2024 0.319064 0.331197 0.300001 0.317793 0.317793 283,797
May 14, 2024 0.330543 0.346854 0.313516 0.319064 0.319064 511,940
May 13, 2024 0.346068 0.362738 0.330225 0.330543 0.330543 359,537
May 12, 2024 0.361935 0.366935 0.345751 0.346068 0.346068 230,346
May 11, 2024 0.343431 0.378129 0.329471 0.361935 0.361935 493,658
May 10, 2024 0.334154 0.352202 0.333607 0.343431 0.343431 381,484
May 9, 2024 0.338211 0.362580 0.328227 0.334154 0.334154 250,530
May 8, 2024 0.334186 0.356632 0.320528 0.338211 0.338211 330,934
May 7, 2024 0.307819 0.372304 0.304838 0.334186 0.334186 276,296
May 6, 2024 0.295792 0.321057 0.290380 0.307819 0.307819 206,055
May 5, 2024 0.281036 0.299324 0.277360 0.295792 0.295792 215,540
May 4, 2024 0.274033 0.305979 0.273533 0.281036 0.281036 190,594
May 3, 2024 0.276231 0.278241 0.270075 0.274033 0.274033 224,813
May 2, 2024 0.273915 0.280282 0.270697 0.276231 0.276231 217,793
May 1, 2024 0.286809 0.291288 0.270412 0.273915 0.273915 207,034
Apr 30, 2024 0.291741 0.294340 0.284194 0.286809 0.286809 233,235
Apr 29, 2024 0.310719 0.313876 0.290191 0.291741 0.291741 195,558
Apr 28, 2024 0.319979 0.322847 0.310046 0.310719 0.310719 115,442
Apr 27, 2024 0.321710 0.328635 0.315578 0.319979 0.319979 128,303
Apr 26, 2024 0.319358 0.349011 0.312018 0.321710 0.321710 136,952
Apr 25, 2024 0.325660 0.325940 0.319358 0.319358 0.319358 124,271
Apr 24, 2024 0.352206 0.355410 0.321299 0.325660 0.325660 145,328
Apr 23, 2024 0.374875 0.379378 0.351712 0.352206 0.352206 152,675
Apr 22, 2024 0.385544 0.387002 0.373709 0.374875 0.374875 130,388
Apr 21, 2024 0.382743 0.395169 0.380001 0.385544 0.385544 138,056
Apr 20, 2024 0.398997 0.399095 0.380884 0.382743 0.382743 122,723
Apr 19, 2024 0.424005 0.424054 0.398997 0.398997 0.398997 111,765
Apr 18, 2024 0.427455 0.429214 0.420002 0.424005 0.424005 123,475
Apr 17, 2024 0.440248 0.448028 0.420154 0.427455 0.427455 122,913
Apr 16, 2024 0.445003 0.468827 0.432304 0.440248 0.440248 159,625
Apr 15, 2024 0.466065 0.475928 0.435895 0.445003 0.445003 187,270
Apr 14, 2024 0.401953 0.467671 0.384254 0.466065 0.466065 174,730
Apr 13, 2024 0.428754 0.469944 0.385426 0.401953 0.401953 255,332
Apr 12, 2024 0.457829 0.475280 0.411317 0.428754 0.428754 193,799
Apr 11, 2024 0.453485 0.481249 0.434462 0.457829 0.457829 143,928
Apr 10, 2024 0.430818 0.493271 0.411543 0.453485 0.453485 151,169
Apr 9, 2024 0.458314 0.461557 0.420924 0.430818 0.430818 181,451
Apr 8, 2024 0.430902 0.480161 0.427313 0.458314 0.458314 175,334
Apr 7, 2024 0.426648 0.440091 0.420137 0.430902 0.430902 177,267
Apr 6, 2024 0.428095 0.444297 0.420242 0.426648 0.426648 165,147
Apr 5, 2024 0.431370 0.439978 0.426441 0.428095 0.428095 124,545
Apr 4, 2024 0.435811 0.443799 0.421053 0.431370 0.431370 125,374
Apr 3, 2024 0.427268 0.450390 0.426535 0.435811 0.435811 128,589
Apr 2, 2024 0.431754 0.438944 0.420195 0.427268 0.427268 167,875
Apr 1, 2024 0.437040 0.743639 0.420272 0.431754 0.431754 387,702
Mar 31, 2024 0.438913 0.438913 0.420503 0.437040 0.437040 130,158
Mar 30, 2024 0.449763 0.453099 0.430662 0.438913 0.438913 151,473
Mar 29, 2024 0.464574 0.468881 0.430236 0.449763 0.449763 129,714
Mar 28, 2024 0.435261 0.495630 0.428734 0.464574 0.464574 169,012
Mar 27, 2024 0.341421 0.479617 0.341421 0.435261 0.435261 201,582
Mar 26, 2024 0.509953 0.523962 0.341421 0.341421 0.341421 197,562
Mar 25, 2024 0.518562 0.526246 0.505034 0.509953 0.509953 86,187
Mar 24, 2024 0.499916 0.588667 0.473643 0.518562 0.518562 69,507
Mar 23, 2024 0.512577 0.524592 0.499869 0.499916 0.499916 72,386
Mar 22, 2024 0.529484 0.539539 0.508573 0.512577 0.512577 63,250
Mar 21, 2024 0.555996 0.584639 0.504547 0.529484 0.529484 51,213
Mar 20, 2024 0.586118 0.593423 0.552390 0.555996 0.555996 57,015
Mar 19, 2024 0.594970 0.604111 0.584189 0.586118 0.586118 60,358
Mar 18, 2024 0.637554 0.642941 0.580117 0.594970 0.594970 136,652
Mar 17, 2024 0.631318 0.641839 0.616807 0.636230 0.636230 40,343
Mar 16, 2024 0.677441 0.691889 0.629476 0.631318 0.631318 67,682
Mar 15, 2024 0.699726 0.719238 0.654488 0.677441 0.677441 145,197
Mar 14, 2024 0.636016 0.757361 0.612484 0.699726 0.699726 187,337
Mar 13, 2024 0.636828 0.684390 0.630038 0.636016 0.636016 88,385
Mar 12, 2024 0.680377 0.698427 0.630916 0.636828 0.636828 67,060
Mar 11, 2024 0.712886 0.712886 0.664190 0.680377 0.680377 79,472
Mar 10, 2024 0.642661 0.723120 0.634174 0.712886 0.712886 143,538
Mar 9, 2024 0.632187 0.669845 0.613208 0.642661 0.642661 110,382
Mar 8, 2024 0.686505 0.734394 0.632172 0.632187 0.632187 109,647
Mar 7, 2024 0.600930 0.757304 0.598599 0.686505 0.686505 174,977
Mar 6, 2024 0.600818 0.620366 0.591688 0.600930 0.600930 87,077
Mar 5, 2024 0.599727 0.625280 0.588197 0.600818 0.600818 143,782
Mar 4, 2024 0.600192 0.607742 0.591401 0.599727 0.599727 119,986
Mar 3, 2024 0.599902 0.635798 0.583371 0.600192 0.600192 132,674
Mar 2, 2024 0.662341 0.670782 0.593860 0.599902 0.599902 173,997
Mar 1, 2024 0.659138 0.726965 0.571277 0.662341 0.662341 170,319
Feb 29, 2024 0.820509 0.829518 0.446469 0.659138 0.659138 469,006
Feb 28, 2024 0.815471 0.832799 0.809116 0.820509 0.820509 157,292
Feb 27, 2024 0.834279 0.866982 0.811804 0.815471 0.815471 157,789
Feb 26, 2024 0.831371 0.835592 0.811015 0.834279 0.834279 94,321
Feb 25, 2024 0.822355 0.872291 0.809115 0.831371 0.831371 171,000
Feb 24, 2024 0.838800 0.841295 0.812769 0.822355 0.822355 84,398
Feb 23, 2024 0.823844 0.878203 0.819871 0.838800 0.838800 172,791
Feb 22, 2024 0.827733 0.879815 0.814808 0.823844 0.823844 114,115
Feb 21, 2024 0.845833 0.882331 0.812550 0.827733 0.827733 171,484
Feb 20, 2024 0.881001 0.890366 0.834586 0.845833 0.845833 99,288
Feb 19, 2024 0.939072 0.946430 0.876932 0.881001 0.881001 119,738
Feb 18, 2024 0.901675 0.951330 0.876461 0.939072 0.939072 218,257
Feb 17, 2024 0.843054 0.914260 0.812424 0.901675 0.901675 122,544
Feb 16, 2024 0.905285 0.932525 0.828729 0.843054 0.843054 173,904
Feb 15, 2024 0.812411 0.995023 0.798623 0.905285 0.905285 285,268
Feb 14, 2024 0.849863 0.856729 0.805527 0.812411 0.812411 89,812
Feb 13, 2024 0.859661 0.887777 0.802447 0.849863 0.849863 109,345
Feb 12, 2024 0.814652 0.866907 0.788990 0.859661 0.859661 174,799
Feb 11, 2024 0.818754 0.867429 0.809640 0.814652 0.814652 128,245
Feb 10, 2024 0.901365 0.904010 0.818754 0.818754 0.818754 134,062
Feb 9, 2024 0.909306 0.910942 0.886703 0.901365 0.901365 183,446
Feb 8, 2024 0.929095 0.939582 0.902056 0.909306 0.909306 132,431
Feb 7, 2024 0.915490 0.961322 0.905969 0.929095 0.929095 147,554
Feb 6, 2024 0.992833 0.992833 0.915435 0.915490 0.915490 110,230
Feb 5, 2024 1.013420 1.026787 0.931068 0.992833 0.992833 158,337
Feb 4, 2024 0.910712 1.110732 0.909420 1.013420 1.013420 526,458
Feb 3, 2024 0.936383 0.944506 0.908534 0.910712 0.910712 83,695
Feb 2, 2024 0.957580 0.976812 0.913429 0.936383 0.936383 98,125
Feb 1, 2024 0.968751 0.975401 0.929604 0.957580 0.957580 150,563
Jan 31, 2024 0.970650 1.003574 0.961239 0.968751 0.968751 108,144
Jan 30, 2024 0.964160 0.998071 0.960445 0.970650 0.970650 129,000
Jan 29, 2024 0.962147 0.979106 0.960298 0.964160 0.964160 122,502
Jan 28, 2024 1.004318 1.010107 0.949120 0.962147 0.962147 180,919
Jan 27, 2024 1.019859 1.040721 0.999897 1.004318 1.004318 107,105
Jan 26, 2024 1.022623 1.067819 0.948690 1.019859 1.019859 263,675
Jan 25, 2024 1.008346 1.027015 0.977618 1.022623 1.022623 124,848
Jan 24, 2024 1.010642 1.026126 0.988425 1.008346 1.008346 129,188
Jan 23, 2024 1.018018 1.062545 1.004879 1.010642 1.010642 226,091
Jan 22, 2024 1.021411 1.044639 1.010246 1.018018 1.018018 143,927
Jan 21, 2024 1.026892 1.047034 1.007974 1.021411 1.021411 170,725
Jan 20, 2024 1.035410 1.122957 1.002780 1.026892 1.026892 165,032
Jan 19, 2024 1.034760 1.058325 1.002398 1.035410 1.035410 207,460
Jan 18, 2024 1.066242 1.093199 1.010635 1.034760 1.034760 182,690
Jan 17, 2024 1.121329 1.122766 1.003175 1.066242 1.066242 201,476
Jan 16, 2024 1.199359 1.217439 1.099554 1.121329 1.121329 252,174
Jan 15, 2024 1.272264 1.272405 1.197549 1.199359 1.199359 324,609
Jan 14, 2024 1.268403 1.343305 1.258428 1.272264 1.272264 278,119
Jan 13, 2024 1.256957 1.287520 1.256572 1.268403 1.268403 287,080
Jan 12, 2024 1.210052 1.570319 1.209421 1.256957 1.256957 748,891
Jan 11, 2024 1.011386 1.232300 1.011386 1.210052 1.210052 897,390
Jan 10, 2024 0.931450 1.011386 0.928700 1.011386 1.011386 452,846
Jan 9, 2024 0.931380 1.000449 0.922309 0.931450 0.931450 276,616
Jan 8, 2024 0.939177 0.959328 0.910622 0.931380 0.931380 291,393
Jan 7, 2024 0.973943 0.999768 0.930622 0.939177 0.939177 176,644
Jan 6, 2024 0.915696 0.998374 0.911459 0.973943 0.973943 286,480
Jan 5, 2024 0.917095 0.945034 0.900593 0.915696 0.915696 195,383
Jan 4, 2024 0.917833 0.950419 0.901424 0.917095 0.917095 172,227
Jan 3, 2024 0.964264 0.965569 0.884198 0.917884 0.917884 324,321
Jan 2, 2024 0.946390 0.984375 0.925088 0.964263 0.964263 338,381
Jan 1, 2024 0.984674 0.987345 0.917416 0.946380 0.946380 174,911
Dec 31, 2023 0.934406 1.002089 0.907450 0.984629 0.984629 282,351
Dec 30, 2023 0.912892 0.946620 0.903960 0.934478 0.934478 175,861
Dec 29, 2023 0.941594 0.982927 0.901221 0.912896 0.912896 239,803
Dec 28, 2023 0.979725 0.987261 0.904418 0.941619 0.941619 243,942
Dec 27, 2023 0.980396 1.003317 0.881293 0.979762 0.979762 410,767
Dec 26, 2023 1.025382 1.066780 0.971969 0.980370 0.980370 382,823
Dec 25, 2023 1.046680 1.104898 1.021857 1.025351 1.025351 294,582
Dec 24, 2023 1.146136 1.155300 1.036580 1.046598 1.046598 435,045
Dec 23, 2023 1.167964 1.189872 1.143961 1.146195 1.146195 268,580
Dec 22, 2023 1.181562 1.206641 1.124699 1.167997 1.167997 600,512
Dec 21, 2023 1.104301 1.254322 1.041930 1.181604 1.181604 572,097
Dec 20, 2023 1.227820 1.250065 1.049639 1.104293 1.104293 776,780
Dec 19, 2023 1.242061 1.270193 1.227372 1.227788 1.227788 425,960
Dec 18, 2023 1.273076 1.288769 1.235565 1.242062 1.242062 672,174

Related Tickers