1 BTC = | 95,659.0000 EUR |
Percentage change: | +4.54% |
0.5 BTC = | 47,829.5000 EUR |
0.25 BTC = | 23,914.7500 EUR |
0.10 BTC = | 9,565.9000 EUR |
0.05 BTC = | 4,782.9500 EUR |
Today's High: | 95,888 EUR |
Today's Low: | 89,789 EUR |
Market Capitalisation: | 1,894,416,241,961 EUR |
Volume: | 120,338,517,320.00 USD |
See Bitcoin (BTC) Price History
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
# | Name | Price | Volume | 24h |
---|---|---|---|---|
3 | XRP XRP | $ 2.4355 | $ 24653554637.091 | ▲ 17.2718% |
35 | Render RENDER | $ 9.8889 | $ 557539947.8749 | ▲ 17.1928% |
65 | Theta Network THETA | $ 2.6349 | $ 194913908.1369 | ▲ 15.0846% |
38 | Cronos CRO | $ 0.1827 | $ 78206350.8734 | ▲ 13.9202% |
17 | Polkadot DOT | $ 9.1646 | $ 1200185867.9353 | ▲ 13.8301% |
# | Name | Price | Volume | 24h |
---|---|---|---|---|
27 | LEO Token LEO | $ 9.4375 | $ 3861504.4533 | ▲ 0.4871% |
8 | USDC USDC | $ 1.0012 | $ 17208927960.272 | ▲ 0.5054% |
54 | Dai DAI | $ 1.0016 | $ 140605058.8685 | ▲ 0.527% |
4 | Tether USDT | $ 1.0015 | $ 122355933812.4 | ▲ 0.629% |
84 | First Digital USD FDUSD | $ 1.0044 | $ 8474182091.939 | ▲ 0.7915% |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 38,411.3600 High: 40,080.3200 Low: 38,335.0300 Close: 40,080.3200 | 2 Open: 40,080.3200 High: 41,897.1300 Low: 40,063.9800 Close: 41,120.3300 | 3 Open: 41,120.3300 High: 41,598.3800 Low: 37,744.8200 Close: 39,320.0700 | 4 Open: 39,320.0700 High: 40,944.8300 Low: 39,024.5500 Close: 40,405.2900 | 5 Open: 40,405.2900 High: 40,652.4500 Low: 38,939.6200 Close: 40,426.9400 | 6 Open: 40,426.9400 High: 40,481.8700 Low: 39,778.8700 Close: 40,274.6400 | |
7 Open: 40,274.6400 High: 40,740.3800 Low: 39,943.2600 Close: 40,205.1000 | 8 Open: 40,205.1000 High: 43,163.6400 Low: 39,544.3400 Close: 42,906.3000 | 9 Open: 42,906.3000 High: 43,930.9400 Low: 41,189.7100 Close: 42,229.0700 | 10 Open: 42,229.0700 High: 43,514.4600 Low: 40,550.9900 Close: 42,565.0800 | 11 Open: 42,565.0800 High: 44,793.4500 Low: 41,610.0000 Close: 42,220.8200 | 12 Open: 42,220.8200 High: 42,371.8000 Low: 37,983.1400 Close: 39,162.6600 | 13 Open: 39,162.6600 High: 39,621.4400 Low: 38,832.6000 Close: 39,212.3500 |
14 Open: 39,212.3500 High: 39,388.2100 Low: 38,137.7100 Close: 38,146.6700 | 15 Open: 38,146.6700 High: 39,602.5300 Low: 38,126.6500 Close: 38,865.4100 | 16 Open: 38,865.4100 High: 40,083.0400 Low: 38,723.6300 Close: 39,684.6800 | 17 Open: 39,684.6800 High: 39,717.0400 Low: 38,877.1300 Close: 39,283.9400 | 18 Open: 39,283.9400 High: 39,396.5600 Low: 37,404.1200 Close: 37,981.9100 | 19 Open: 37,981.9100 High: 38,687.9500 Low: 37,029.3500 Close: 38,240.8200 | 20 Open: 38,240.8200 High: 38,461.2900 Low: 38,065.4900 Close: 38,283.7400 |
21 Open: 38,283.7400 High: 38,459.2000 Low: 38,121.2400 Close: 38,180.4200 | 22 Open: 38,180.4200 High: 38,232.7200 Low: 36,221.4200 Close: 36,340.2500 | 23 Open: 36,340.2500 High: 36,852.4100 Low: 35,470.9800 Close: 36,753.2800 | 24 Open: 36,753.2800 High: 37,229.5700 Low: 36,295.0700 Close: 36,838.9500 | 25 Open: 36,838.9500 High: 37,001.2700 Low: 36,467.7300 Close: 36,847.7300 | 26 Open: 36,847.7300 High: 38,906.7400 Low: 36,755.7700 Close: 38,565.0100 | 27 Open: 38,565.0100 High: 38,915.4800 Low: 38,176.3300 Close: 38,862.2200 |
28 Open: 38,862.2200 High: 39,461.6400 Low: 38,407.5100 Close: 38,777.3100 | 29 Open: 38,777.3100 High: 40,073.9300 Low: 38,643.1500 Close: 39,978.3100 | 30 Open: 39,978.3100 High: 40,482.3900 Low: 39,412.8500 Close: 39,625.5500 | 31 Open: 39,625.5500 High: 40,313.1900 Low: 39,120.3200 Close: 39,408.2400 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 39,408.2400 High: 39,807.8400 Low: 38,752.1900 Close: 39,624.3800 | 2 Open: 39,624.3800 High: 40,213.0700 Low: 39,349.7700 Close: 40,008.0000 | 3 Open: 40,008.0000 High: 40,147.5600 Low: 39,748.1700 Close: 39,850.8100 | ||||
4 Open: 39,731.0000 High: 39,834.0000 Low: 39,588.0000 Close: 39,589.0000 | 5 Open: 39,762.0000 High: 40,399.0000 Low: 39,881.0000 Close: 39,644.0000 | 6 Open: 39,730.5000 High: 40,343.4100 Low: 39,598.0800 Close: 40,058.7200 | 7 Open: 40,058.7200 High: 41,192.7300 Low: 39,764.7800 Close: 41,130.2000 | 8 Open: 41,130.2000 High: 42,293.7400 Low: 41,128.2900 Close: 42,035.0700 | 9 Open: 42,035.0700 High: 44,613.3300 Low: 42,007.7400 Close: 43,558.5700 | 10 Open: 43,558.5700 High: 44,481.1800 Low: 43,252.8400 Close: 44,119.3100 |
11 Open: 44,119.3100 High: 44,730.9000 Low: 43,966.4200 Close: 44,595.4200 | 12 Open: 44,595.4200 High: 46,642.4200 Low: 44,210.1000 Close: 46,293.8800 | 13 Open: 46,293.8800 High: 46,688.2300 Low: 45,115.1700 Close: 46,434.3100 | 14 Open: 46,434.3100 High: 48,553.0200 Low: 46,003.4000 Close: 48,293.2600 | 15 Open: 48,293.2600 High: 49,060.3800 Low: 47,680.7900 Close: 48,210.5900 | 16 Open: 48,210.5900 High: 48,925.3000 Low: 47,940.4100 Close: 48,415.9400 | 17 Open: 48,415.9400 High: 48,433.4400 Low: 46,969.0700 Close: 47,955.0900 |
18 Open: 47,955.0900 High: 48,608.5800 Low: 47,548.3900 Close: 48,359.5200 | 19 Open: 48,359.5200 High: 48,696.3700 Low: 47,986.4000 Close: 48,060.3000 | 20 Open: 48,060.3000 High: 48,996.3200 Low: 46,999.6200 Close: 48,361.1300 | 21 Open: 48,361.1300 High: 48,439.4800 Low: 46,881.9300 Close: 47,937.6200 | 22 Open: 47,937.6200 High: 48,090.5200 Low: 47,044.4800 Close: 47,372.9600 | 23 Open: 47,372.9600 High: 47,586.5100 Low: 46,677.4800 Close: 46,888.0000 | 24 Open: 46,888.0000 High: 47,740.5100 Low: 46,744.1000 Close: 47,630.0800 |
25 Open: 47,537.0000 High: 47,742.0000 Low: 47,599.0000 Close: 47,760.0000 | 26 Open: 48,703.0000 High: 47,658.0000 Low: 46,980.0000 Close: 47,575.0000 | 27 Open: 52,337.0000 High: 52,628.0000 Low: 51,681.0000 Close: 51,981.0000 | 28 Open: 52,611.2700 High: 59,027.2600 Low: 52,325.5700 Close: 57,583.2400 | 29 Open: 57,583.2400 High: 58,612.4900 Low: 55,771.9700 Close: 56,513.8700 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 56,513.8700 High: 58,278.8200 Low: 56,137.3300 Close: 57,571.8000 | 2 Open: 57,571.8000 High: 57,614.4200 Low: 56,894.8700 Close: 57,247.5400 | |||||
3 Open: 57,247.5400 High: 58,309.1800 Low: 56,671.4600 Close: 58,232.8100 | 4 Open: 58,232.8100 High: 63,081.4200 Low: 57,527.4500 Close: 62,859.8800 | 5 Open: 62,859.8800 High: 63,574.7000 Low: 53,962.9300 Close: 58,817.0500 | 6 Open: 58,817.0500 High: 62,261.6400 Low: 57,935.7600 Close: 60,646.1300 | 7 Open: 60,646.1300 High: 62,355.2500 Low: 60,191.0400 Close: 61,114.1400 | 8 Open: 61,114.1400 High: 63,999.4800 Low: 60,471.3400 Close: 62,417.7300 | 9 Open: 62,417.7300 High: 62,785.3300 Low: 62,169.7500 Close: 62,606.5100 |
10 Open: 62,606.5100 High: 63,942.7200 Low: 62,367.0100 Close: 63,076.4500 | 11 Open: 63,076.4500 High: 66,512.9900 Low: 61,413.8800 Close: 65,752.3500 | 12 Open: 65,752.3500 High: 66,815.9700 Low: 62,986.6600 Close: 65,427.3400 | 13 Open: 65,427.3400 High: 67,398.9900 Low: 65,311.3800 Close: 66,770.9000 | 14 Open: 66,770.9000 High: 67,430.0000 Low: 63,032.8500 Close: 65,649.4500 | 15 Open: 65,649.4500 High: 66,562.7800 Low: 60,206.6400 Close: 63,855.4500 | 16 Open: 63,855.4500 High: 64,352.4800 Low: 59,516.3600 Close: 59,929.8800 |
17 Open: 59,929.8800 High: 63,267.5300 Low: 59,209.2800 Close: 62,831.6900 | 18 Open: 62,831.6900 High: 63,297.5900 Low: 61,220.3200 Close: 62,177.1400 | 19 Open: 62,177.1400 High: 62,624.5900 Low: 56,653.2200 Close: 57,046.6500 | 20 Open: 57,046.6500 High: 62,409.8200 Low: 55,958.0700 Close: 62,115.1300 | 21 Open: 62,115.1300 High: 62,429.4600 Low: 59,501.1600 Close: 60,318.3700 | 22 Open: 60,318.3700 High: 61,486.2300 Low: 57,737.1600 Close: 59,076.9400 | 23 Open: 59,076.9400 High: 61,128.5800 Low: 58,381.2800 Close: 59,282.7200 |
24 Open: 59,282.7200 High: 62,548.9900 Low: 59,095.2100 Close: 62,209.4300 | 25 Open: 62,209.4300 High: 65,635.6100 Low: 61,413.4900 Close: 64,455.1100 | 26 Open: 64,455.1100 High: 65,935.9000 Low: 63,910.3000 Close: 64,613.9300 | 27 Open: 63,596.0000 High: 66,123.0000 Low: 64,189.0000 Close: 64,376.0000 | 28 Open: 66,012.0000 High: 66,244.0000 Low: 65,157.0000 Close: 65,091.0000 | 29 Open: 65,596.6700 High: 65,774.7100 Low: 64,055.5200 Close: 64,816.3100 | 30 Open: 64,816.3100 High: 65,176.6400 Low: 64,552.7600 Close: 64,591.2800 |
31 Open: 64,591.2800 High: 66,156.9700 Low: 64,572.4200 Close: 66,115.7100 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 66,115.7100 High: 66,116.4400 Low: 63,451.6400 Close: 64,915.7100 | 2 Open: 64,915.7100 High: 64,919.4900 Low: 60,049.8400 Close: 60,855.7100 | 3 Open: 60,855.7100 High: 61,967.7700 Low: 60,020.0300 Close: 60,954.9300 | 4 Open: 60,954.9300 High: 63,849.6200 Low: 60,110.6300 Close: 63,265.2300 | 5 Open: 63,265.2300 High: 63,437.5500 Low: 61,088.6900 Close: 62,646.7900 | 6 Open: 62,646.7900 High: 64,308.3500 Low: 62,316.7500 Close: 63,611.9200 | |
7 Open: 63,611.9200 High: 64,846.3300 Low: 63,562.3800 Close: 64,063.0100 | 8 Open: 64,063.0100 High: 67,101.6200 Low: 63,817.6300 Close: 65,889.0200 | 9 Open: 65,889.0200 High: 65,992.2400 Low: 62,884.3500 Close: 63,709.4000 | 10 Open: 63,709.4000 High: 66,149.8000 Low: 62,617.5500 Close: 65,675.7700 | 11 Open: 65,675.7700 High: 66,299.1200 Low: 64,901.4200 Close: 65,283.8700 | 12 Open: 65,283.8700 High: 66,554.9700 Low: 61,444.0700 Close: 63,365.4900 | 13 Open: 63,365.4900 High: 64,061.6400 Low: 57,424.1800 Close: 61,039.1300 |
14 Open: 61,039.1300 High: 62,102.1900 Low: 59,210.8500 Close: 61,893.3000 | 15 Open: 61,893.3000 High: 62,848.1800 Low: 58,738.4300 Close: 59,741.9900 | 16 Open: 59,741.9900 High: 60,671.1400 Low: 58,079.8300 Close: 60,121.1400 | 17 Open: 60,121.1400 High: 60,751.1400 Low: 56,181.8100 Close: 57,499.0000 | 18 Open: 57,499.0000 High: 60,226.7300 Low: 56,937.3800 Close: 59,707.2100 | 19 Open: 59,707.2100 High: 61,469.5600 Low: 56,216.9800 Close: 59,991.3100 | 20 Open: 59,991.3100 High: 61,506.1400 Low: 59,347.9900 Close: 61,084.6600 |
21 Open: 61,084.6600 High: 61,712.4700 Low: 60,373.0300 Close: 60,978.9100 | 22 Open: 60,978.9100 High: 63,099.9200 Low: 60,543.4200 Close: 62,752.5800 | 23 Open: 62,752.5800 High: 63,033.1400 Low: 61,676.8700 Close: 62,079.1400 | 24 Open: 62,079.1400 High: 62,664.1600 Low: 59,451.3600 Close: 60,089.9200 | 25 Open: 60,089.9200 High: 60,834.9200 Low: 58,800.0900 Close: 60,141.1400 | 26 Open: 60,141.1400 High: 60,530.2700 Low: 59,287.6500 Close: 59,644.5600 | 27 Open: 59,644.5600 High: 59,782.8100 Low: 58,467.1300 Close: 59,377.0500 |
28 Open: 59,377.0500 High: 60,143.4300 Low: 58,697.1700 Close: 58,961.4300 | 29 Open: 58,961.4300 High: 59,842.0100 Low: 57,790.7500 Close: 59,560.3200 | 30 Open: 56,903.0000 High: 60,338.0600 Low: 55,382.9900 Close: 56,854.3700 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 53,187.0000 High: 54,453.0000 Low: 53,220.0000 Close: 53,984.0000 | 2 Open: 55,387.0000 High: 55,518.0000 Low: 53,744.0000 Close: 53,736.0000 | 3 Open: 55,105.3400 High: 58,878.3500 Low: 54,818.8500 Close: 58,484.5800 | 4 Open: 58,484.5800 High: 59,958.9200 Low: 58,192.5300 Close: 59,386.8900 | |||
5 Open: 59,386.8900 High: 60,008.5300 Low: 58,479.8300 Close: 59,499.7300 | 6 Open: 59,499.7300 High: 60,810.8200 Low: 58,255.0600 Close: 58,671.1000 | 7 Open: 58,671.1000 High: 59,834.0000 Low: 57,956.7400 Close: 57,978.2400 | 8 Open: 57,978.2400 High: 58,646.6700 Low: 56,649.1500 Close: 56,935.7600 | 9 Open: 56,935.7600 High: 58,765.0400 Low: 56,484.0400 Close: 58,513.8400 | 10 Open: 58,513.8400 High: 58,865.7400 Low: 55,905.5100 Close: 56,509.6100 | 11 Open: 56,509.6100 High: 57,120.6400 Low: 56,221.7500 Close: 56,504.5700 |
12 Open: 56,504.5700 High: 57,431.8800 Low: 56,305.6400 Close: 57,072.9300 | 13 Open: 57,072.9300 High: 58,738.2000 Low: 56,443.4800 Close: 58,291.9200 | 14 Open: 57,085.0000 High: 57,415.0000 Low: 56,512.4200 Close: 56,918.2400 | 15 Open: 59,535.0000 High: 59,802.0000 Low: 57,195.0000 Close: 57,395.0000 | 16 Open: 60,543.0000 High: 61,211.0000 Low: 60,770.0000 Close: 60,790.0000 | 17 Open: 60,010.3800 High: 62,023.7700 Low: 59,987.1800 Close: 61,689.3300 | 18 Open: 61,689.3300 High: 61,989.9700 Low: 61,320.2300 Close: 61,577.2300 |
19 Open: 61,577.2300 High: 62,241.9500 Low: 60,620.8300 Close: 60,938.7400 | 20 Open: 60,938.7400 High: 65,525.7300 Low: 60,774.3300 Close: 65,396.3700 | 21 Open: 64,233.0000 High: 65,755.0000 Low: 65,219.0000 Close: 65,303.0000 | 22 Open: 65,007.0000 High: 65,082.0000 Low: 64,212.0000 Close: 64,313.0000 | 23 Open: 63,810.7000 High: 64,539.3800 Low: 61,413.1700 Close: 62,841.1400 | 24 Open: 62,841.1400 High: 63,836.6700 Low: 61,574.8900 Close: 63,245.5000 | 25 Open: 63,245.5000 High: 64,226.9900 Low: 63,225.0500 Close: 63,901.0600 |
26 Open: 63,441.0000 High: 63,920.0000 Low: 63,598.0000 Close: 63,129.2000 | 27 Open: 64,787.0000 High: 64,774.0000 Low: 62,855.0000 Close: 63,247.0000 | 28 Open: 62,787.0000 High: 62,970.0000 Low: 62,102.0000 Close: 62,169.0000 | 29 Open: 62,258.0000 High: 62,701.0000 Low: 62,360.0000 Close: 62,694.0000 | 30 Open: 62,563.1300 High: 64,075.2500 Low: 62,083.0000 Close: 63,114.6700 | 31 Open: 63,114.6700 High: 63,518.2300 Low: 61,471.3100 Close: 62,236.6600 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 62,236.6600 High: 62,529.1600 Low: 62,150.6600 Close: 62,428.2300 | ||||||
2 Open: 62,428.2300 High: 63,022.7500 Low: 62,036.5600 Close: 62,453.1300 | 3 Open: 62,453.1300 High: 64,678.5900 Low: 62,304.0800 Close: 63,079.7200 | 4 Open: 63,079.7200 High: 65,236.5100 Low: 62,954.4200 Close: 64,787.0000 | 5 Open: 64,787.0000 High: 66,027.2700 Low: 64,685.9100 Close: 65,344.0700 | 6 Open: 65,344.0700 High: 65,766.1100 Low: 64,403.8300 Close: 64,993.5700 | 7 Open: 64,993.5700 High: 66,108.1400 Low: 63,344.4000 Close: 64,265.9200 | 8 Open: 64,265.9200 High: 64,474.8200 Low: 64,115.7700 Close: 64,263.4000 |
9 Open: 64,263.4000 High: 64,788.8400 Low: 64,093.5400 Close: 64,649.4100 | 10 Open: 64,649.4100 High: 65,294.2100 Low: 64,335.0100 Close: 64,553.1100 | 11 Open: 64,553.1100 High: 64,593.7400 Low: 61,627.9200 Close: 62,734.5600 | 12 Open: 62,734.5600 High: 64,558.0800 Low: 62,271.9600 Close: 63,142.6300 | 13 Open: 63,142.6300 High: 63,323.7800 Low: 61,660.7900 Close: 62,189.3600 | 14 Open: 62,031.0000 High: 63,006.0000 Low: 62,417.0000 Close: 62,597.0000 | 15 Open: 61,847.0000 High: 61,991.0000 Low: 61,605.0000 Close: 61,611.0000 |
16 Open: 62,180.0000 High: 62,260.0000 Low: 61,731.0000 Close: 61,796.0000 | 17 Open: 62,255.3200 High: 62,662.8900 Low: 60,738.3900 Close: 61,907.5700 | 18 Open: 61,907.5700 High: 61,984.4600 Low: 59,683.6000 Close: 60,672.1500 | 19 Open: 60,672.1500 High: 61,193.6800 Low: 60,228.0200 Close: 60,463.1500 | 20 Open: 60,463.1500 High: 61,921.0900 Low: 60,279.4500 Close: 60,562.9300 | 21 Open: 60,562.9300 High: 60,695.1100 Low: 58,786.0900 Close: 59,984.5300 | 22 Open: 59,984.5300 High: 60,323.8400 Low: 59,817.9100 Close: 60,006.3600 |
23 Open: 60,006.3600 High: 60,250.5200 Low: 59,092.8600 Close: 59,099.1000 | 24 Open: 59,099.1000 High: 59,237.1600 Low: 54,464.7600 Close: 56,172.8400 | 25 Open: 56,172.8400 High: 58,189.0800 Low: 56,126.8200 Close: 57,725.2400 | 26 Open: 57,725.2400 High: 58,279.9900 Low: 56,837.4800 Close: 56,927.7000 | 27 Open: 56,927.7000 High: 58,157.1000 Low: 56,638.6000 Close: 57,550.1700 | 28 Open: 56,946.0000 High: 57,644.0000 Low: 57,244.0000 Close: 57,229.0000 | 29 Open: 56,925.0000 High: 56,970.0000 Low: 56,718.0000 Close: 56,874.0000 |
30 Open: 56,889.0600 High: 58,615.9700 Low: 56,648.2100 Close: 58,400.1800 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 58,400.1800 High: 59,458.7000 Low: 58,112.1200 Close: 58,539.7300 | 2 Open: 58,539.7300 High: 58,885.8400 Low: 57,513.2300 Close: 57,733.2700 | 3 Open: 57,733.2700 High: 57,869.7400 Low: 55,108.5000 Close: 55,762.2500 | 4 Open: 55,762.2500 High: 55,989.4600 Low: 52,566.0300 Close: 52,779.2300 | 5 Open: 52,779.2300 High: 53,155.1900 Low: 49,580.7500 Close: 52,289.9100 | 6 Open: 52,289.9100 High: 53,886.3400 Low: 51,745.5100 Close: 53,689.7800 | |
7 Open: 53,689.7800 High: 53,849.7900 Low: 51,495.9100 Close: 51,598.7600 | 8 Open: 51,598.7600 High: 53,662.9300 Low: 50,179.8900 Close: 52,306.5400 | 9 Open: 52,306.5400 High: 53,850.2800 Low: 51,939.4600 Close: 53,644.5300 | 10 Open: 53,644.5300 High: 54,911.2800 Low: 52,823.9200 Close: 53,314.2100 | 11 Open: 53,314.2100 High: 54,602.6500 Low: 52,615.7300 Close: 52,736.4000 | 12 Open: 52,736.4000 High: 53,646.9800 Low: 52,053.9100 Close: 53,097.2400 | 13 Open: 53,097.2400 High: 54,780.8300 Low: 52,998.1600 Close: 54,234.1500 |
14 Open: 54,234.1500 High: 56,380.1300 Low: 54,217.7100 Close: 55,864.1100 | 15 Open: 55,864.1100 High: 59,568.5500 Low: 55,768.2200 Close: 59,439.2400 | 16 Open: 59,439.2400 High: 59,967.5900 Low: 57,275.9800 Close: 59,720.7200 | 17 Open: 59,720.7200 High: 60,666.6900 Low: 58,516.0800 Close: 58,620.4100 | 18 Open: 58,620.4100 High: 59,613.3300 Low: 58,061.0900 Close: 58,717.1000 | 19 Open: 58,717.1000 High: 61,970.9300 Low: 58,176.4000 Close: 61,302.5800 | 20 Open: 61,302.5800 High: 62,064.0200 Low: 60,918.0700 Close: 61,653.7700 |
21 Open: 61,653.7700 High: 62,665.6800 Low: 60,452.1700 Close: 62,427.5800 | 22 Open: 62,427.5800 High: 62,770.1600 Low: 61,196.1800 Close: 62,036.5900 | 23 Open: 62,036.5900 High: 62,182.8100 Low: 60,259.4100 Close: 60,702.1400 | 24 Open: 60,702.1400 High: 61,742.1000 Low: 60,085.0700 Close: 60,332.0700 | 25 Open: 60,332.0700 High: 60,957.7400 Low: 58,543.4900 Close: 60,643.2400 | 26 Open: 60,643.2400 High: 62,803.9800 Low: 60,596.6200 Close: 62,554.7100 | 27 Open: 62,554.7100 High: 63,843.8800 Low: 61,448.9300 Close: 62,474.0700 |
28 Open: 62,474.0700 High: 62,872.4000 Low: 61,786.5100 Close: 62,860.1300 | 29 Open: 62,860.1300 High: 64,686.9000 Low: 61,434.1800 Close: 61,747.0400 | 30 Open: 61,747.0400 High: 61,883.9900 Low: 60,460.4200 Close: 61,201.4200 | 31 Open: 61,201.4200 High: 61,782.9900 Low: 59,627.2200 Close: 59,728.2400 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 59,728.2400 High: 60,774.4900 Low: 57,683.7600 Close: 60,557.9700 | 2 Open: 60,557.9700 High: 60,760.9000 Low: 56,129.1000 Close: 56,363.6400 | 3 Open: 56,363.6400 High: 57,096.3500 Low: 54,984.1400 Close: 55,735.0100 | ||||
4 Open: 55,735.0100 High: 56,122.4600 Low: 52,590.0500 Close: 53,322.0500 | 5 Open: 53,322.0500 High: 53,442.6500 Low: 45,190.7900 Close: 49,403.1200 | 6 Open: 49,403.1200 High: 52,287.2600 Low: 49,385.6700 Close: 51,377.2000 | 7 Open: 51,377.2000 High: 52,904.7600 Low: 50,034.4500 Close: 50,462.1400 | 8 Open: 50,462.1400 High: 57,453.5800 Low: 50,140.9200 Close: 56,553.0800 | 9 Open: 56,553.0800 High: 56,576.6900 Low: 54,554.0500 Close: 55,794.2800 | 10 Open: 55,794.2800 High: 56,319.5900 Low: 55,255.0300 Close: 55,874.2900 |
11 Open: 55,874.2900 High: 56,659.2900 Low: 53,445.2200 Close: 53,847.2200 | 12 Open: 53,847.2200 High: 55,526.1400 Low: 52,822.8300 Close: 54,300.7700 | 13 Open: 54,300.7700 High: 56,100.3600 Low: 53,557.7600 Close: 55,136.4600 | 14 Open: 55,136.4600 High: 55,983.8400 Low: 53,101.5200 Close: 53,331.8300 | 15 Open: 53,331.8300 High: 54,491.0900 Low: 51,242.2300 Close: 52,485.5600 | 16 Open: 52,485.5600 High: 54,317.1100 Low: 52,075.9900 Close: 53,463.9700 | 17 Open: 53,463.9700 High: 54,192.2900 Low: 53,409.4300 Close: 54,006.6000 |
18 Open: 54,006.6000 High: 54,664.4200 Low: 53,057.9500 Close: 53,079.3700 | 19 Open: 53,079.3700 High: 53,772.9100 Low: 52,446.5700 Close: 53,679.4800 | 20 Open: 53,679.4800 High: 55,420.1800 Low: 52,754.1400 Close: 53,061.2800 | 21 Open: 53,061.2800 High: 55,440.9000 Low: 52,885.4900 Close: 54,836.6700 | 22 Open: 54,836.6700 High: 55,137.9500 Low: 53,657.8000 Close: 54,333.6800 | 23 Open: 54,333.6800 High: 58,009.1800 Low: 54,319.6300 Close: 57,294.6100 | 24 Open: 57,294.6100 High: 57,639.8000 Low: 56,779.9500 Close: 57,265.5700 |
25 Open: 57,265.5700 High: 58,086.5500 Low: 56,898.9900 Close: 57,399.1100 | 26 Open: 57,399.1100 High: 57,592.8300 Low: 56,294.0600 Close: 56,310.7100 | 27 Open: 56,310.7100 High: 56,604.3600 Low: 51,956.2700 Close: 53,233.6700 | 28 Open: 53,233.6700 High: 54,188.8600 Low: 52,109.0700 Close: 53,083.6100 | 29 Open: 53,083.6100 High: 55,224.6600 Low: 52,957.1300 Close: 53,606.6300 | 30 Open: 53,606.6300 High: 54,057.0300 Low: 52,307.6200 Close: 53,549.0800 | 31 Open: 53,549.0800 High: 53,829.6200 Low: 53,197.6600 Close: 53,385.2700 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 53,385.2700 High: 53,461.9800 Low: 51,835.4700 Close: 51,928.8500 | 2 Open: 51,928.8500 High: 53,691.8100 Low: 51,739.5600 Close: 53,433.7000 | 3 Open: 53,433.7000 High: 54,025.1600 Low: 52,001.0800 Close: 52,036.6800 | 4 Open: 52,036.6800 High: 52,809.8100 Low: 50,422.2700 Close: 52,323.3900 | 5 Open: 52,323.3900 High: 52,639.9400 Low: 50,107.1000 Close: 50,560.5500 | 6 Open: 50,560.5500 High: 51,364.9200 Low: 47,467.1200 Close: 48,774.4500 | 7 Open: 48,774.4500 High: 49,570.4800 Low: 48,574.7100 Close: 48,916.3800 |
8 Open: 48,457.0000 High: 49,207.0000 Low: 49,006.0000 Close: 49,073.0000 | 9 Open: 50,165.0000 High: 50,419.0000 Low: 49,700.0000 Close: 49,695.0000 | 10 Open: 51,712.4100 High: 52,634.6000 Low: 51,138.1900 Close: 52,304.7000 | 11 Open: 52,304.7000 High: 52,627.2400 Low: 50,505.8100 Close: 52,088.4000 | 12 Open: 52,088.4000 High: 53,098.9700 Low: 51,981.3200 Close: 52,497.2900 | 13 Open: 52,497.2900 High: 54,748.7900 Low: 52,025.8500 Close: 54,662.8600 | 14 Open: 54,662.8600 High: 54,739.4300 Low: 53,704.2500 Close: 54,149.9300 |
15 Open: 54,149.9300 High: 54,450.0000 Low: 52,979.1800 Close: 53,354.5000 | 16 Open: 53,354.5000 High: 53,395.6900 Low: 51,683.4100 Close: 52,289.8200 | 17 Open: 52,289.8200 High: 55,139.3700 Low: 51,817.6900 Close: 54,228.2700 | 18 Open: 54,228.2700 High: 55,579.2800 Low: 53,274.4700 Close: 55,558.2900 | 19 Open: 55,558.2900 High: 57,222.5700 Low: 55,447.2700 Close: 56,395.4500 | 20 Open: 56,395.4500 High: 57,383.4300 Low: 55,894.7100 Close: 56,627.8900 | 21 Open: 56,627.8900 High: 56,930.5200 Low: 56,246.8300 Close: 56,782.4200 |
22 Open: 56,782.4200 High: 57,314.6300 Low: 55,916.4900 Close: 56,980.3800 | 23 Open: 56,980.3800 High: 57,956.4800 Low: 56,127.1900 Close: 56,997.9600 | 24 Open: 56,997.9600 High: 57,784.9300 Low: 56,290.5600 Close: 57,425.5900 | 25 Open: 57,425.5900 High: 57,901.1600 Low: 56,558.1000 Close: 56,739.8600 | 26 Open: 56,739.8600 High: 58,892.5800 Low: 56,304.4900 Close: 58,308.7800 | 27 Open: 58,308.7800 High: 59,499.1900 Low: 58,053.4400 Close: 58,944.1200 | 28 Open: 58,944.1200 High: 59,327.3300 Low: 58,627.4500 Close: 59,000.1200 |
29 Open: 59,000.1200 High: 59,131.3600 Low: 58,634.6900 Close: 58,750.6600 | 30 Open: 58,750.6600 High: 58,753.2200 Low: 56,452.1900 Close: 56,861.6500 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 56,861.6500 High: 57,692.8400 Low: 54,383.8400 Close: 54,984.4400 | 2 Open: 54,984.4400 High: 56,410.5900 Low: 54,323.2700 Close: 54,906.4000 | 3 Open: 54,906.4000 High: 55,707.5200 Low: 54,266.6500 Close: 55,055.0500 | 4 Open: 55,055.0500 High: 56,922.2100 Low: 54,802.2000 Close: 56,546.5500 | 5 Open: 56,546.5500 High: 56,815.9100 Low: 56,191.5100 Close: 56,512.5700 | ||
6 Open: 56,512.5700 High: 57,321.5300 Low: 56,310.5800 Close: 57,242.3900 | 7 Open: 57,242.3900 High: 58,699.2900 Low: 56,612.3600 Close: 56,709.2100 | 8 Open: 56,709.2100 High: 57,548.2100 Low: 56,381.0200 Close: 56,616.1800 | 9 Open: 56,616.1800 High: 56,996.2400 Low: 55,123.5800 Close: 55,386.0600 | 10 Open: 55,386.0600 High: 56,040.1800 Low: 53,944.0400 Close: 55,144.5700 | 11 Open: 56,947.0000 High: 56,930.0000 Low: 55,353.0000 Close: 55,383.0000 | 12 Open: 57,700.0000 High: 57,951.0000 Low: 57,263.0000 Close: 57,334.0000 |
13 Open: 57,703.4300 High: 57,767.0400 Low: 56,643.0000 Close: 57,478.5500 | 14 Open: 57,478.5500 High: 60,807.7800 Low: 57,132.5100 Close: 60,465.8800 | 15 Open: 60,465.8800 High: 62,171.6200 Low: 59,431.7500 Close: 61,546.5000 | 16 Open: 61,546.5000 High: 62,733.2900 Low: 61,299.3100 Close: 62,240.5900 | 17 Open: 62,240.5900 High: 62,489.5900 Low: 61,456.4300 Close: 62,186.8200 | 18 Open: 62,186.8200 High: 63,457.5300 Low: 61,969.3300 Close: 62,964.9600 | 19 Open: 62,964.9600 High: 63,173.4500 Low: 62,571.1000 Close: 62,844.3300 |
20 Open: 62,844.3300 High: 63,705.2800 Low: 62,607.5000 Close: 63,400.4400 | 21 Open: 63,400.4400 High: 63,856.8300 Low: 61,693.1400 Close: 62,213.0700 | 22 Open: 62,213.0700 High: 62,763.8500 Low: 61,512.1300 Close: 62,400.7100 | 23 Open: 62,400.7100 High: 62,412.0900 Low: 60,530.8800 Close: 61,810.7900 | 24 Open: 61,810.7900 High: 63,523.0400 Low: 61,645.5900 Close: 62,968.9500 | 25 Open: 62,968.9500 High: 63,441.3100 Low: 60,838.1900 Close: 61,790.7000 | 26 Open: 61,790.7000 High: 62,380.3700 Low: 61,563.8400 Close: 62,135.1900 |
27 Open: 62,135.1900 High: 63,164.7300 Low: 61,986.6200 Close: 62,899.4800 | 28 Open: 62,899.4800 High: 64,854.9300 Low: 62,643.2800 Close: 64,534.9400 | 29 Open: 64,534.9400 High: 67,974.0100 Low: 64,392.3100 Close: 67,122.0500 | 30 Open: 67,122.0500 High: 67,149.1300 Low: 65,926.3000 Close: 66,593.2300 | 31 Open: 66,593.2300 High: 66,831.4000 Low: 63,996.5000 Close: 64,531.7300 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 64,531.7300 High: 65,895.2700 Low: 63,241.5300 Close: 64,150.8100 | 2 Open: 64,150.8100 High: 64,487.0300 Low: 63,771.9200 Close: 64,106.6400 | |||||
3 Open: 64,106.6400 High: 64,130.8800 Low: 62,332.5800 Close: 63,337.2200 | 4 Open: 63,337.2200 High: 63,761.7900 Low: 61,419.7700 Close: 62,360.8600 | 5 Open: 62,360.8600 High: 64,600.1400 Low: 62,038.7200 Close: 63,486.7600 | 6 Open: 63,486.7600 High: 71,067.8100 Low: 63,434.7000 Close: 70,322.8600 | 7 Open: 70,322.8600 High: 71,132.1800 Low: 68,973.5100 Close: 70,273.5400 | 8 Open: 70,273.5400 High: 72,067.0000 Low: 70,147.2900 Close: 71,414.2800 | 9 Open: 71,228.0000 High: 71,405.0000 Low: 71,306.0000 Close: 71,386.0000 |
10 Open: 74,407.0000 High: 74,631.0000 Low: 73,627.0000 Close: 73,582.0000 | 11 Open: 74,856.4500 High: 82,543.1100 Low: 74,700.6900 Close: 82,259.8400 | 12 Open: 82,259.8400 High: 84,347.9000 Low: 77,876.3900 Close: 82,409.7000 | 13 Open: 82,409.7000 High: 87,984.4300 Low: 80,762.5400 Close: 85,415.6400 | 14 Open: 85,415.6400 High: 87,043.1800 Low: 82,339.5700 Close: 82,902.7200 | 15 Open: 82,902.7200 High: 87,050.4500 Low: 82,649.1000 Close: 86,248.5300 | 16 Open: 86,248.5300 High: 86,869.7300 Low: 85,215.5400 Close: 85,623.8200 |
17 Open: 85,623.8200 High: 86,359.6400 Low: 83,979.0300 Close: 85,060.0300 | 18 Open: 85,060.0300 High: 87,531.2800 Low: 84,626.3700 Close: 85,425.5700 | 19 Open: 85,425.5700 High: 88,679.9600 Low: 85,343.1200 Close: 87,104.0100 | 20 Open: 87,104.0100 High: 90,066.3600 Low: 86,469.3000 Close: 89,215.5000 | 21 Open: 89,215.5000 High: 94,168.1800 Low: 89,148.2400 Close: 93,621.1300 | 22 Open: 93,621.1300 High: 95,474.8400 Low: 93,136.2900 Close: 94,729.3000 | 23 Open: 94,729.3000 High: 94,732.8100 Low: 92,776.2000 Close: 93,276.9600 |
24 Open: 93,276.9600 High: 94,109.6400 Low: 91,244.0000 Close: 93,394.7100 | 25 Open: 93,394.7100 High: 94,343.2600 Low: 88,132.2300 Close: 88,970.5500 | 26 Open: 88,970.5500 High: 90,742.8400 Low: 86,605.8400 Close: 87,604.5200 | 27 Open: 87,604.5200 High: 92,159.8000 Low: 87,458.7000 Close: 90,833.0700 | 28 Open: 90,833.0700 High: 91,561.3900 Low: 89,748.9000 Close: 90,581.5600 | 29 Open: 90,581.5600 High: 93,484.4100 Low: 90,303.6600 Close: 92,158.9300 | 30 Open: 92,158.9300 High: 92,159.1100 Low: 90,752.4000 Close: 91,120.5700 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 91,120.5700 High: 92,579.8800 Low: 90,497.1900 Close: 92,117.7600 | 2 Open: 92,117.7600 High: 93,056.6300 Low: 90,041.5400 Close: 91,268.6600 | 3 Open: 91,268.6600 High: 91,732.5000 Low: 89,004.6900 Close: 91,226.2400 | 4 Open: 91,226.2400 High: 94,191.6500 Low: 89,952.9600 Close: 93,789.5300 | 5 Open: 93,789.5300 High: 98,133.0400 Low: 87,399.3200 Close: 91,718.6300 | 6 Open: 91,718.6300 High: 96,539.7000 Low: 91,202.0500 Close: 94,424.9400 | 7 Open: 94,424.9400 High: 95,051.4100 Low: 93,669.7600 Close: 94,405.7700 |
8 Open: 94,405.7700 High: 95,850.0700 Low: 93,378.5600 Close: 95,650.0800 | 9 Open: 95,650.0800 High: 95,731.7100 Low: 89,568.4400 Close: 92,315.2700 | 10 Open: 92,315.2700 High: 93,420.2500 Low: 89,681.1300 Close: 91,885.7000 | 11 | 12 | 13 | 14 |
15 | 16 | 17 | 18 | 19 | 20 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |