The Independent News and Data Provider

Bitcoin Price in US dollar Today: 16,178.7900

US dollar price of Bitcoin

1 Bitcoin = 16,178.7900 USD
Percentage change: -1.74%
0.5 Bitcoin = 8,089.3950 USD
0.25 Bitcoin = 4,044.6975 USD
0.10 Bitcoin = 1,617.8790 USD
0.05 Bitcoin = 808.9395 USD
Today's High: 16,470.2000 USD
Today's Low: 16,065.4300 USD
Market Capitalisation: 310,914,542,311 USD
Volume: 499,123,144.00 USD
Supply:

Exchange Rate History for BITCOIN To USD: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 47,415.3600

High: 47,197.8900

Low: 46,983.0800

Close: 47,128.8500

2

Open: 47,424.8700

High: 47,407.2800

Low: 47,201.7600

Close: 47,261.4500

3

Open: 46,755.2500

High: 47,503.7600

Low: 47,029.8100

Close: 46,981.6600

4

Open: 47,066.5700

High: 47,507.6900

Low: 46,379.4400

Close: 46,465.7500

5

Open: 46,582.0200

High: 46,672.8600

Low: 46,442.6100

Close: 46,520.7200

6

Open: 43,064.2400

High: 43,252.3100

Low: 42,703.3600

Close: 43,098.3200

7

Open: 41,119.0200

High: 42,508.2700

Low: 41,684.6100

Close: 41,473.5300

8

Open: 41,723.8500

High: 41,970.2700

Low: 41,924.1400

Close: 41,952.2900

9

Open: 41,699.7500

High: 41,940.9300

Low: 41,573.2200

Close: 41,990.9100

10

Open: 41,325.5900

High: 41,592.6900

Low: 41,877.3000

Close: 41,984.1100

11

Open: 41,628.0300

High: 41,977.9700

Low: 41,740.4700

Close: 42,135.1100

12

Open: 43,537.7600

High: 44,142.9600

Low: 42,648.5100

Close: 42,726.1200

13

Open: 42,979.5900

High: 44,046.0800

Low: 43,754.3800

Close: 43,705.2500

14

Open: 43,094.8600

High: 43,396.8600

Low: 42,086.4700

Close: 42,899.3700

15

Open: 43,495.4500

High: 43,333.2600

Low: 43,038.4600

Close: 43,169.3400

16

Open: 43,234.8500

High: 43,359.6700

Low: 43,065.1000

Close: 43,243.9800

17

Open: 42,554.3800

High: 42,787.2600

Low: 42,718.4300

Close: 42,843.8500

18

Open: 41,702.5600

High: 41,889.8200

Low: 41,774.5800

Close: 42,415.2000

19

Open: 42,014.0300

High: 42,652.5600

Low: 41,265.0100

Close: 41,781.4100

20

Open: 43,308.0400

High: 43,120.5900

Low: 41,964.7700

Close: 42,064.2100

21

Open: 39,161.4000

High: 38,972.1100

Low: 39,029.0200

Close: 38,825.0800

22

Open: 34,991.0200

High: 35,952.3300

Low: 34,658.6900

Close: 35,869.7100

23

Open: 35,476.6400

High: 36,066.5400

Low: 35,673.8900

Close: 35,342.9000

24

Open: 34,469.5500

High: 33,869.7300

Low: 33,505.7100

Close: 35,343.8800

25

Open: 36,716.7200

High: 36,610.6300

Low: 36,135.2800

Close: 35,959.3500

26

Open: 38,005.8300

High: 38,244.3200

Low: 37,372.1900

Close: 37,335.6400

27

Open: 36,657.8600

High: 37,053.0600

Low: 36,287.6500

Close: 36,246.1800

28

Open: 37,239.7000

High: 36,925.0700

Low: 36,603.7500

Close: 37,024.8600

29

Open: 37,540.9300

High: 38,224.6400

Low: 37,759.3000

Close: 37,778.4900

30

Open: 38,043.8600

High: 38,180.5500

Low: 38,001.2000

Close: 38,141.1900

31

Open: 37,757.4900

High: 37,505.2200

Low: 37,211.8400

Close: 37,041.0600

February - 2022

SunMonTueWedThuFriSat
1

Open: 38,660.8000

High: 38,967.7700

Low: 38,277.9300

Close: 38,355.6500

2

Open: 37,560.3100

High: 38,778.6500

Low: 38,352.5200

Close: 38,331.8800

3

Open: 36,995.5100

High: 36,829.3700

Low: 36,482.5200

Close: 37,012.6800

4

Open: 39,570.0100

High: 38,012.1300

Low: 37,928.9900

Close: 38,024.2500

5

Open: 41,837.9600

High: 41,632.3500

Low: 41,450.7700

Close: 41,589.3100

6

Open: 41,583.1000

High: 41,769.5800

Low: 41,638.7800

Close: 41,537.8700

7

Open: 43,876.0900

High: 43,434.6700

Low: 42,488.6500

Close: 42,787.6200

8

Open: 43,561.0000

High: 44,001.0100

Low: 43,954.2400

Close: 44,872.4900

9

Open: 43,876.1300

High: 44,170.6600

Low: 43,448.7800

Close: 43,771.2600

10

Open: 45,182.4200

High: 44,909.1800

Low: 44,162.8600

Close: 43,986.4000

11

Open: 43,666.9600

High: 43,876.1500

Low: 43,195.6800

Close: 43,289.0800

12

Open: 42,168.5400

High: 42,409.7600

Low: 42,190.8400

Close: 42,174.7900

13

Open: 42,672.3200

High: 42,580.4200

Low: 42,385.4300

Close: 42,450.8500

14

Open: 42,636.7900

High: 42,684.7600

Low: 42,109.9600

Close: 42,217.5400

15

Open: 44,275.3800

High: 44,358.9500

Low: 43,722.6400

Close: 43,619.8100

16

Open: 43,695.4800

High: 44,242.2800

Low: 44,128.9100

Close: 44,092.3500

17

Open: 42,002.7900

High: 43,288.5600

Low: 43,105.4000

Close: 43,894.7400

18

Open: 39,868.3300

High: 40,499.4800

Low: 40,711.9000

Close: 40,767.3100

19

Open: 40,027.7700

High: 40,105.3300

Low: 40,002.1100

Close: 40,442.2600

20

Open: 38,432.2700

High: 38,396.3000

Low: 38,279.2100

Close: 38,895.4300

21

Open: 38,867.0600

High: 38,864.9200

Low: 38,416.5200

Close: 39,288.0200

22

Open: 37,856.4800

High: 38,123.7500

Low: 36,950.8300

Close: 36,885.0800

23

Open: 38,594.3700

High: 39,069.8300

Low: 38,198.6300

Close: 38,043.8800

24

Open: 35,932.0100

High: 35,728.8900

Low: 35,208.8700

Close: 34,987.4200

25

Open: 39,435.1600

High: 39,439.3800

Low: 38,403.7900

Close: 38,766.7900

26

Open: 39,316.6300

High: 39,230.3600

Low: 38,886.6300

Close: 39,200.8900

27

Open: 39,349.1100

High: 39,851.0200

Low: 38,825.4500

Close: 38,860.2100

28

Open: 40,785.0400

High: 39,773.1600

Low: 38,351.6800

Close: 38,031.7600

March - 2022

SunMonTueWedThuFriSat
1

Open: 43,677.6100

High: 44,694.1700

Low: 43,292.8600

Close: 43,510.2000

2

Open: 44,198.8900

High: 44,790.1400

Low: 43,851.8700

Close: 44,000.9300

3

Open: 42,548.1300

High: 43,875.6800

Low: 43,200.5800

Close: 43,438.8800

4

Open: 40,780.9700

High: 41,794.2000

Low: 41,444.8200

Close: 41,424.2600

5

Open: 39,230.6700

High: 39,210.9200

Low: 39,070.2100

Close: 39,047.2400

6

Open: 38,920.1300

High: 38,953.7600

Low: 38,354.3400

Close: 39,533.8800

7

Open: 39,060.3500

High: 38,990.6500

Low: 38,006.6400

Close: 38,201.2300

8

Open: 38,613.5500

High: 39,005.8300

Low: 38,538.7300

Close: 38,255.4400

9

Open: 42,438.7100

High: 42,177.1300

Low: 41,760.2000

Close: 41,617.8800

10

Open: 39,235.4100

High: 39,328.7100

Low: 39,093.5800

Close: 39,349.8200

11

Open: 39,105.9000

High: 39,823.0500

Low: 38,988.5100

Close: 38,921.2800

12

Open: 39,114.7500

High: 39,216.8300

Low: 39,117.1800

Close: 39,149.3300

13

Open: 38,985.8600

High: 38,879.6100

Low: 39,007.6200

Close: 39,181.7700

14

Open: 38,956.7600

High: 38,940.0100

Low: 39,070.3400

Close: 38,628.7900

15

Open: 39,015.1700

High: 39,069.6100

Low: 38,389.0300

Close: 38,803.1400

16

Open: 40,663.7200

High: 40,799.6500

Low: 39,569.3700

Close: 39,554.6800

17

Open: 40,925.6500

High: 41,071.3200

Low: 40,741.9400

Close: 40,840.9100

18

Open: 40,929.9800

High: 40,590.5700

Low: 40,465.2600

Close: 40,754.1600

19

Open: 41,974.0500

High: 41,835.2300

Low: 41,632.7000

Close: 41,783.3800

20

Open: 41,399.3100

High: 41,687.3300

Low: 41,771.9400

Close: 41,944.6100

21

Open: 41,198.7700

High: 41,284.7500

Low: 41,086.6900

Close: 40,896.3100

22

Open: 42,659.6800

High: 42,934.4700

Low: 42,235.8500

Close: 42,176.7100

23

Open: 42,649.9300

High: 42,338.4500

Low: 42,119.0800

Close: 42,244.3000

24

Open: 43,927.0300

High: 43,227.6800

Low: 43,024.2100

Close: 43,173.5100

25

Open: 44,255.9800

High: 44,946.4000

Low: 43,911.0200

Close: 44,050.4400

26

Open: 44,228.8100

High: 44,369.8800

Low: 44,415.7200

Close: 44,406.1400

27

Open: 44,784.3800

High: 44,607.2300

Low: 44,508.7800

Close: 44,629.9900

28

Open: 47,430.8400

High: 47,600.8500

Low: 46,916.2900

Close: 46,815.0200

29

Open: 47,503.5500

High: 47,884.6900

Low: 47,396.2200

Close: 47,509.9600

30

Open: 47,131.6300

High: 47,293.2000

Low: 47,223.3700

Close: 47,399.3600

31

Open: 46,481.6600

High: 47,367.0000

Low: 47,142.0100

Close: 47,130.6400

April - 2022

SunMonTueWedThuFriSat
1

Open: 46,542.5300

High: 45,971.3300

Low: 45,006.7100

Close: 44,838.3100

2

Open: 46,270.9700

High: 46,781.0200

Low: 46,541.7700

Close: 46,612.3400

3

Open: 46,420.1400

High: 46,537.9300

Low: 46,203.9700

Close: 46,444.7800

4

Open: 45,674.0900

High: 46,200.8700

Low: 45,977.4400

Close: 46,217.7800

5

Open: 45,802.8200

High: 46,901.4500

Low: 46,627.9900

Close: 46,655.8100

6

Open: 44,169.9700

High: 44,917.5000

Low: 45,181.4500

Close: 45,473.6500

7

Open: 43,361.8900

High: 43,765.4300

Low: 43,452.2200

Close: 43,420.0900

8

Open: 43,665.1500

High: 43,772.1300

Low: 43,601.6100

Close: 43,619.5600

9

Open: 42,296.1800

High: 42,528.3700

Low: 42,482.1300

Close: 42,529.8500

10

Open: 42,779.4900

High: 42,741.9800

Low: 42,538.9400

Close: 42,819.0500

11

Open: 40,755.5100

High: 41,273.1200

Low: 41,621.4300

Close: 42,242.4500

12

Open: 40,344.5700

High: 40,659.5100

Low: 40,177.0600

Close: 39,962.0400

13

Open: 41,223.8000

High: 40,670.3900

Low: 39,876.3200

Close: 40,010.1800

14

Open: 40,063.2900

High: 41,139.1200

Low: 41,061.5300

Close: 41,240.0500

15

Open: 40,479.1200

High: 40,238.1000

Low: 40,186.0300

Close: 40,084.3900

16

Open: 40,098.0000

High: 40,519.9000

Low: 40,338.0000

Close: 40,453.9400

17

Open: 40,464.0300

High: 40,521.2300

Low: 40,311.9500

Close: 40,358.2900

18

Open: 39,264.2200

High: 39,413.2100

Low: 38,952.6900

Close: 39,051.9500

19

Open: 41,480.8200

High: 41,602.0100

Low: 40,645.7300

Close: 40,772.3100

20

Open: 41,284.9200

High: 42,127.8600

Low: 41,365.7300

Close: 41,458.4300

21

Open: 42,123.5400

High: 42,736.0100

Low: 41,825.0000

Close: 41,555.7900

22

Open: 39,413.4000

High: 40,575.7700

Low: 40,320.9400

Close: 40,688.5100

23

Open: 39,810.6700

High: 39,721.9900

Low: 39,542.1900

Close: 39,624.8800

24

Open: 39,676.1900

High: 39,871.6500

Low: 39,732.4000

Close: 39,774.9500

25

Open: 39,052.6000

High: 39,091.8400

Low: 38,464.0300

Close: 38,786.5500

26

Open: 38,721.8800

High: 40,479.7300

Low: 40,376.4900

Close: 40,511.0500

27

Open: 39,054.6300

High: 39,389.8500

Low: 38,896.4000

Close: 38,614.4600

28

Open: 39,407.0100

High: 39,663.1200

Low: 39,413.2700

Close: 39,396.6400

29

Open: 39,090.1900

High: 39,310.9300

Low: 38,808.1100

Close: 39,508.5700

30

Open: 38,535.1800

High: 38,632.1500

Low: 38,630.7800

Close: 38,735.0600

May - 2022

SunMonTueWedThuFriSat
1

Open: 38,500.3300

High: 38,016.6800

Low: 38,021.9500

Close: 38,024.8900

2

Open: 38,690.8900

High: 38,968.7100

Low: 38,750.9300

Close: 39,009.9100

3

Open: 38,346.6200

High: 38,582.7200

Low: 38,456.7200

Close: 38,512.5400

4

Open: 39,037.3400

High: 39,056.2100

Low: 38,654.0800

Close: 38,428.1600

5

Open: 36,879.2100

High: 39,533.1300

Low: 39,509.4200

Close: 39,573.7800

6

Open: 36,059.8400

High: 36,177.5100

Low: 36,015.1900

Close: 36,457.5800

7

Open: 36,008.7300

High: 36,085.0000

Low: 35,985.7500

Close: 35,860.7700

8

Open: 34,457.1500

High: 34,834.3400

Low: 34,618.0300

Close: 34,838.5300

9

Open: 32,308.8600

High: 33,125.9600

Low: 33,038.2000

Close: 33,619.1600

10

Open: 31,288.7400

High: 32,152.6900

Low: 31,435.7900

Close: 32,270.1200

11

Open: 31,108.8200

High: 31,605.2500

Low: 30,494.5100

Close: 30,591.4000

12

Open: 29,100.0100

High: 29,310.7400

Low: 27,772.7900

Close: 26,910.6500

13

Open: 30,454.1300

High: 30,878.5000

Low: 30,342.1800

Close: 30,494.9900

14

Open: 28,804.8300

High: 29,107.4800

Low: 29,339.2700

Close: 29,536.9100

15

Open: 30,005.9700

High: 30,328.5400

Low: 29,668.5400

Close: 29,972.2100

16

Open: 29,648.0300

High: 30,046.5300

Low: 29,624.2100

Close: 29,608.5100

17

Open: 30,159.7600

High: 30,651.9100

Low: 30,487.0600

Close: 30,524.3200

18

Open: 29,014.2700

High: 29,851.7200

Low: 29,881.1400

Close: 29,850.8700

19

Open: 30,401.4800

High: 29,840.2300

Low: 29,056.2300

Close: 29,286.6600

20

Open: 29,233.5600

High: 29,610.7500

Low: 30,239.6900

Close: 30,204.7800

21

Open: 29,497.3500

High: 29,408.8300

Low: 29,310.3400

Close: 29,377.0400

22

Open: 29,888.9900

High: 30,195.8500

Low: 29,465.8600

Close: 29,440.2700

23

Open: 30,415.5200

High: 30,440.1900

Low: 30,381.5100

Close: 30,528.7300

24

Open: 29,273.8500

High: 29,281.6500

Low: 29,225.2800

Close: 29,294.1000

25

Open: 29,633.8600

High: 29,794.2400

Low: 29,724.8600

Close: 29,784.7900

26

Open: 29,422.1100

High: 29,269.3100

Low: 29,032.5200

Close: 29,669.6800

27

Open: 28,881.7200

High: 29,326.8300

Low: 28,848.7700

Close: 28,928.0600

28

Open: 29,037.0700

High: 29,094.5800

Low: 28,829.1400

Close: 28,888.1000

29

Open: 29,259.2400

High: 29,382.7600

Low: 29,030.8600

Close: 29,083.5700

30

Open: 30,641.6400

High: 30,689.3600

Low: 30,620.7800

Close: 30,708.1800

31

Open: 32,009.0500

High: 31,785.4000

Low: 31,545.5500

Close: 31,511.5500

June - 2022

SunMonTueWedThuFriSat
1

Open: 30,815.1800

High: 31,806.3900

Low: 31,530.2100

Close: 31,611.5100

2

Open: 30,273.9600

High: 30,192.6500

Low: 29,917.6500

Close: 29,922.9300

3

Open: 29,521.9600

High: 29,772.5500

Low: 29,864.5100

Close: 30,439.4000

4

Open: 29,844.8800

High: 29,760.2400

Low: 29,730.6400

Close: 29,720.6400

5

Open: 29,990.4100

High: 29,826.2300

Low: 29,658.5200

Close: 29,783.4800

6

Open: 31,488.8600

High: 31,565.6700

Low: 31,259.9500

Close: 31,304.0800

7

Open: 29,880.4600

High: 29,964.7700

Low: 29,580.7500

Close: 29,538.9800

8

Open: 30,491.1000

High: 30,715.2200

Low: 30,442.3000

Close: 30,489.1200

9

Open: 30,297.7300

High: 30,303.1000

Low: 30,443.8900

Close: 30,361.7600

10

Open: 29,435.5300

High: 30,023.8800

Low: 29,891.1300

Close: 30,108.6600

11

Open: 28,372.2800

High: 28,776.6400

Low: 28,918.1700

Close: 29,305.5600

12

Open: 28,098.1400

High: 27,781.3500

Low: 27,504.7600

Close: 27,529.0400

13

Open: 23,355.7100

High: 23,873.9600

Low: 24,023.1200

Close: 25,363.8600

14

Open: 22,658.9600

High: 22,468.2300

Low: 22,374.0900

Close: 22,555.1800

15

Open: 21,401.4800

High: 21,642.5000

Low: 20,216.0900

Close: 21,341.7800

16

Open: 21,077.8200

High: 21,253.2200

Low: 21,110.6100

Close: 21,813.3200

17

Open: 20,619.3000

High: 21,013.2000

Low: 21,007.0200

Close: 20,900.0600

18

Open: 19,032.4700

High: 19,321.7000

Low: 19,092.6700

Close: 19,426.8500

19

Open: 19,811.9500

High: 19,691.3400

Low: 18,341.7500

Close: 18,321.1000

20

Open: 20,793.3000

High: 20,867.3000

Low: 19,993.9900

Close: 20,132.5500

21

Open: 21,413.6100

High: 21,597.0100

Low: 21,178.4100

Close: 21,132.0600

22

Open: 20,116.9400

High: 20,713.2100

Low: 20,121.1600

Close: 20,101.8700

23

Open: 20,372.0100

High: 20,632.7600

Low: 20,485.4800

Close: 20,588.2800

24

Open: 20,890.0700

High: 21,287.0500

Low: 20,813.8800

Close: 20,816.4900

25

Open: 21,062.0700

High: 21,364.1800

Low: 21,434.7600

Close: 21,311.1900

26

Open: 21,345.9700

High: 21,637.9300

Low: 21,407.4400

Close: 21,490.2700

27

Open: 20,786.5000

High: 21,334.6400

Low: 21,365.2700

Close: 21,275.1300

28

Open: 20,624.9600

High: 21,073.0800

Low: 20,888.7000

Close: 20,883.3500

29

Open: 20,110.8400

High: 20,152.2400

Low: 19,995.9400

Close: 19,958.8600

30

Open: 19,150.8900

High: 19,237.8900

Low: 19,130.5100

Close: 19,488.8100

July - 2022

SunMonTueWedThuFriSat
1

Open: 19,332.7000

High: 19,530.0600

Low: 19,114.9500

Close: 19,431.8000

2

Open: 19,227.9800

High: 19,339.3800

Low: 19,109.3700

Close: 19,216.4500

3

Open: 19,069.0200

High: 19,111.4400

Low: 19,035.3600

Close: 19,160.8800

4

Open: 19,817.6900

High: 19,794.5300

Low: 19,122.8300

Close: 19,137.8700

5

Open: 19,512.4500

High: 19,562.0400

Low: 19,743.4600

Close: 20,369.0500

6

Open: 20,141.3700

High: 20,201.5900

Low: 20,109.5000

Close: 20,106.1300

7

Open: 20,883.5000

High: 20,947.1100

Low: 20,440.2300

Close: 20,351.7200

8

Open: 21,959.7800

High: 21,718.4800

Low: 21,521.4000

Close: 21,813.3100

9

Open: 21,616.2200

High: 21,687.0100

Low: 21,631.7800

Close: 21,564.5400

10

Open: 20,917.2200

High: 21,290.3200

Low: 21,316.5300

Close: 21,290.2500

11

Open: 20,423.0400

High: 20,583.6300

Low: 20,458.8300

Close: 20,437.5700

12

Open: 19,924.6800

High: 19,921.3300

Low: 19,628.4500

Close: 19,859.4200

13

Open: 19,507.7100

High: 19,849.5600

Low: 19,732.4900

Close: 19,537.4200

14

Open: 20,398.6800

High: 19,831.7300

Low: 19,788.6300

Close: 20,023.2200

15

Open: 20,845.8600

High: 20,904.2900

Low: 20,808.0100

Close: 20,614.1400

16

Open: 20,931.5400

High: 20,799.2400

Low: 20,522.7500

Close: 20,536.9800

17

Open: 21,153.4900

High: 21,391.5900

Low: 21,345.3000

Close: 21,465.7800

18

Open: 22,343.5100

High: 22,140.1000

Low: 22,204.5700

Close: 22,290.4600

19

Open: 23,122.7900

High: 22,525.4300

Low: 21,766.8600

Close: 21,804.3000

20

Open: 24,160.2600

High: 24,023.8900

Low: 23,420.8600

Close: 23,777.9200

21

Open: 22,649.8000

High: 22,822.2400

Low: 22,878.9400

Close: 22,837.4400

22

Open: 23,299.1100

High: 23,665.8500

Low: 23,080.9000

Close: 23,161.4600

23

Open: 22,201.2000

High: 22,353.4800

Low: 22,494.8600

Close: 22,892.2800

24

Open: 22,818.9800

High: 22,777.1400

Low: 22,523.2100

Close: 22,666.8100

25

Open: 21,911.1100

High: 22,012.9900

Low: 21,977.5100

Close: 21,894.2400

26

Open: 20,783.3900

High: 21,169.7800

Low: 21,081.1300

Close: 21,109.0000

27

Open: 21,490.8200

High: 21,477.8600

Low: 21,327.0300

Close: 21,229.3000

28

Open: 23,712.0400

High: 23,117.8500

Low: 22,923.7400

Close: 23,103.7900

29

Open: 24,028.7700

High: 24,111.6400

Low: 23,932.3300

Close: 24,078.3800

30

Open: 24,581.1500

High: 24,517.5600

Low: 23,855.6300

Close: 23,793.4000

31

Open: 23,779.2100

High: 23,831.3700

Low: 23,669.4000

Close: 23,796.7600

August - 2022

SunMonTueWedThuFriSat
1

Open: 23,334.1600

High: 23,467.4800

Low: 23,029.0800

Close: 23,239.6900

2

Open: 23,010.0000

High: 23,034.4000

Low: 22,754.2500

Close: 22,941.6900

3

Open: 23,365.6300

High: 23,385.6400

Low: 23,041.9100

Close: 23,071.2600

4

Open: 22,889.9400

High: 22,998.0100

Low: 22,840.3000

Close: 22,941.3300

5

Open: 23,042.1000

High: 23,426.8600

Low: 23,136.1900

Close: 23,270.1800

6

Open: 23,209.5800

High: 23,220.8900

Low: 23,170.5900

Close: 23,186.3700

7

Open: 23,077.2800

High: 23,166.5100

Low: 22,951.1600

Close: 23,024.1300

8

Open: 23,988.9700

High: 24,185.7900

Low: 23,816.7100

Close: 23,757.6600

9

Open: 23,132.3900

High: 23,290.3000

Low: 23,414.3100

Close: 23,851.6600

10

Open: 24,043.1500

High: 24,058.4900

Low: 23,014.5500

Close: 22,939.0300

11

Open: 24,367.5400

High: 24,750.8700

Low: 24,490.5700

Close: 24,569.8200

12

Open: 24,007.9000

High: 23,892.0000

Low: 23,848.0900

Close: 23,949.0000

13

Open: 24,540.9100

High: 24,520.1400

Low: 24,502.2300

Close: 24,670.3300

14

Open: 24,549.6900

High: 24,574.3500

Low: 24,643.3600

Close: 24,659.8700

15

Open: 24,240.3500

High: 24,153.3900

Low: 24,087.4500

Close: 24,359.5100

16

Open: 23,927.2100

High: 24,043.4900

Low: 24,032.5500

Close: 24,012.3200

17

Open: 23,394.2200

High: 23,765.4800

Low: 23,796.2900

Close: 24,438.6500

18

Open: 23,472.0400

High: 23,538.9100

Low: 23,397.9000

Close: 23,386.9300

19

Open: 21,428.3600

High: 21,490.1300

Low: 21,662.0500

Close: 22,056.3300

20

Open: 21,337.4500

High: 21,321.5800

Low: 21,208.1400

Close: 21,326.5600

21

Open: 21,433.7300

High: 21,505.1600

Low: 21,252.2500

Close: 21,126.5200

22

Open: 21,416.9900

High: 21,296.8200

Low: 21,144.5900

Close: 21,358.6500

23

Open: 21,527.3700

High: 21,521.9300

Low: 21,229.3900

Close: 21,054.1300

24

Open: 21,650.7400

High: 21,505.2300

Low: 21,290.8900

Close: 21,401.2100

25

Open: 21,566.5200

High: 21,699.8000

Low: 21,679.6700

Close: 21,692.2500

26

Open: 20,815.4200

High: 21,743.8900

Low: 21,417.3100

Close: 21,448.5000

27

Open: 20,050.3300

High: 20,243.7800

Low: 20,188.2800

Close: 20,177.8400

28

Open: 20,027.9200

High: 20,024.5200

Low: 20,019.3100

Close: 20,056.9500

29

Open: 20,255.2600

High: 20,246.6700

Low: 19,826.7800

Close: 19,862.4500

30

Open: 19,761.2300

High: 20,386.4300

Low: 20,424.1300

Close: 20,412.5400

31

Open: 20,132.1000

High: 20,304.8000

Low: 20,181.8100

Close: 20,242.2200

September - 2022

SunMonTueWedThuFriSat
1

Open: 19,804.4100

High: 20,086.4600

Low: 19,883.7100

Close: 20,033.2000

2

Open: 20,368.9000

High: 20,385.7600

Low: 20,072.6800

Close: 20,094.0200

3

Open: 19,809.1000

High: 19,847.6600

Low: 19,784.5800

Close: 19,921.1500

4

Open: 19,790.6600

High: 19,859.9900

Low: 19,704.1000

Close: 19,705.9400

5

Open: 19,869.4000

High: 19,832.8100

Low: 19,657.1200

Close: 19,787.1400

6

Open: 19,805.4800

High: 19,915.5100

Low: 19,890.5600

Close: 19,863.9400

7

Open: 18,879.3500

High: 18,919.4800

Low: 18,764.0300

Close: 18,790.7100

8

Open: 19,257.0000

High: 19,308.4000

Low: 19,178.0800

Close: 19,237.6000

9

Open: 21,318.8500

High: 21,118.8400

Low: 20,641.8800

Close: 20,652.4600

10

Open: 21,252.9500

High: 21,310.1200

Low: 21,279.3300

Close: 21,513.0300

11

Open: 21,666.1000

High: 21,619.4500

Low: 21,571.0700

Close: 21,417.3500

12

Open: 22,212.6500

High: 22,391.4500

Low: 22,117.5200

Close: 21,804.5700

13

Open: 20,864.1700

High: 22,526.9400

Low: 22,219.1000

Close: 22,342.9200

14

Open: 20,186.2800

High: 20,306.0700

Low: 20,241.2100

Close: 20,243.1100

15

Open: 19,754.3300

High: 20,155.3100

Low: 20,113.6100

Close: 20,146.1000

16

Open: 19,650.7500

High: 19,877.9800

Low: 19,686.9600

Close: 19,786.9900

17

Open: 19,969.9900

High: 19,906.9200

Low: 19,852.2800

Close: 19,839.8900

18

Open: 19,838.6800

High: 20,009.9700

Low: 19,955.4100

Close: 20,045.4500

19

Open: 19,045.0400

High: 19,344.4000

Low: 18,471.2200

Close: 18,492.6200

20

Open: 19,112.2200

High: 19,243.1200

Low: 19,225.3600

Close: 19,377.4600

21

Open: 19,245.0300

High: 19,311.0300

Low: 18,882.5000

Close: 18,877.6200

22

Open: 19,011.9700

High: 19,247.3700

Low: 18,908.6900

Close: 18,766.0900

23

Open: 18,783.8300

High: 18,913.9800

Low: 19,051.9300

Close: 19,347.1900

24

Open: 19,071.1900

High: 19,171.0200

Low: 19,004.6500

Close: 19,094.0300

25

Open: 18,999.7300

High: 19,133.1800

Low: 19,039.2300

Close: 19,064.1800

26

Open: 19,044.3800

High: 19,165.1400

Low: 18,918.0700

Close: 18,708.6300

27

Open: 19,977.4900

High: 20,296.0700

Low: 20,133.0800

Close: 20,241.5900

28

Open: 19,419.6500

High: 19,378.3200

Low: 18,664.8300

Close: 18,717.3800

29

Open: 19,317.5600

High: 19,498.0300

Low: 19,324.7100

Close: 19,377.8000

30

Open: 19,840.5900

High: 19,868.7800

Low: 19,461.6000

Close: 19,414.6900

October - 2022

SunMonTueWedThuFriSat
1

Open: 19,345.1700

High: 19,355.4700

Low: 19,308.1700

Close: 19,305.4900

2

Open: 19,136.2600

High: 19,203.9100

Low: 19,098.4200

Close: 19,317.6400

3

Open: 19,366.9100

High: 19,415.8700

Low: 19,175.5600

Close: 19,204.8000

4

Open: 20,086.8600

High: 20,165.0100

Low: 19,888.5200

Close: 19,832.0400

5

Open: 19,992.2600

High: 20,042.8000

Low: 20,076.6800

Close: 20,228.9900

6

Open: 20,071.1800

High: 20,240.1600

Low: 20,102.6400

Close: 20,202.9200

7

Open: 19,568.5600

High: 20,015.4700

Low: 19,937.6000

Close: 19,866.4100

8

Open: 19,496.5500

High: 19,529.9400

Low: 19,483.4800

Close: 19,504.7100

9

Open: 19,538.6500

High: 19,526.9600

Low: 19,392.8600

Close: 19,432.5200

10

Open: 19,280.6900

High: 19,395.4800

Low: 19,235.3700

Close: 19,390.3800

11

Open: 19,174.8200

High: 19,201.5800

Low: 19,054.2800

Close: 19,091.6300

12

Open: 19,126.1300

High: 19,140.3900

Low: 19,104.1600

Close: 19,154.9700

13

Open: 18,956.6200

High: 18,738.2600

Low: 18,668.4400

Close: 19,052.7900

14

Open: 19,371.3600

High: 19,781.8900

Low: 19,608.0900

Close: 19,806.7000

15

Open: 19,133.6600

High: 19,182.6900

Low: 19,106.1900

Close: 19,169.2000

16

Open: 19,160.8600

High: 19,134.7200

Low: 19,129.9200

Close: 19,132.7800

17

Open: 19,550.3900

High: 19,601.5400

Low: 19,265.3100

Close: 19,253.1200

18

Open: 19,334.1600

High: 19,605.7900

Low: 19,525.2500

Close: 19,660.6300

19

Open: 19,304.1700

High: 19,192.4400

Low: 19,184.1700

Close: 19,202.0100

20

Open: 19,278.0100

High: 19,305.3500

Low: 19,207.4700

Close: 19,117.6500

21

Open: 19,093.9600

High: 19,008.9500

Low: 18,977.8200

Close: 19,045.2900

22

Open: 19,226.7400

High: 19,223.4900

Low: 19,162.3900

Close: 19,147.9100

23

Open: 19,187.3600

High: 19,191.0300

Low: 19,166.7400

Close: 19,176.9000

24

Open: 19,298.5200

High: 19,445.5300

Low: 19,294.5400

Close: 19,344.4000

25

Open: 19,911.7100

High: 19,474.9900

Low: 19,278.6300

Close: 19,331.1500

26

Open: 20,866.2400

High: 20,854.1400

Low: 20,304.5300

Close: 20,229.8300

27

Open: 20,554.6900

High: 20,622.2300

Low: 20,493.4000

Close: 20,732.1900

28

Open: 20,433.4300

High: 20,566.4200

Low: 20,143.6500

Close: 20,284.8000

29

Open: 20,872.5400

High: 20,819.5700

Low: 20,725.3700

Close: 20,698.0900

30

Open: 20,668.2000

High: 20,749.9800

Low: 20,668.8500

Close: 20,875.1300

31

Open: 20,363.7700

High: 20,724.8100

Low: 20,462.2800

Close: 20,498.3500

November - 2022

SunMonTueWedThuFriSat
1

Open: 20,418.1800

High: 20,548.3000

Low: 20,567.6000

Close: 20,628.7000

2

Open: 20,429.5900

High: 20,447.5800

Low: 20,412.6900

Close: 20,476.4400

3

Open: 20,247.8500

High: 20,311.7300

Low: 20,251.3900

Close: 20,327.8400

4

Open: 20,884.1800

High: 21,234.3200

Low: 20,595.7600

Close: 20,605.2600

5

Open: 21,303.2900

High: 21,384.5700

Low: 21,286.1000

Close: 21,398.2300

6

Open: 21,271.3500

High: 21,232.7300

Low: 21,202.4100

Close: 21,169.1700

7

Open: 20,748.7300

High: 20,725.1100

Low: 20,709.6900

Close: 20,884.4500

8

Open: 19,420.8400

High: 19,711.4600

Low: 19,709.8900

Close: 19,822.1000

9

Open: 17,104.0600

High: 17,844.3300

Low: 17,499.5200

Close: 18,573.6100

10

Open: 17,489.9100

High: 17,673.4900

Low: 16,386.6700

Close: 16,796.3900

11

Open: 16,875.9800

High: 17,381.6300

Low: 17,269.5100

Close: 17,286.9800

12

Open: 16,928.6800

High: 16,875.0000

Low: 16,797.0400

Close: 16,772.3300

13

Open: 16,571.9100

High: 16,675.5300

Low: 16,529.7500

Close: 16,692.5500

14

Open: 16,614.7800

High: 16,988.2800

Low: 16,752.5400

Close: 16,580.7700

15

Open: 17,044.6800

High: 16,958.6200

Low: 16,796.0000

Close: 16,732.9200

16

Open: 16,528.6400

High: 16,713.4600

Low: 16,731.0700

Close: 16,852.4800

17

Open: 16,576.3200

High: 16,588.7700

Low: 16,537.2100

Close: 16,583.9500

18

Open: 16,702.4500

High: 16,778.3900

Low: 16,732.4200

Close: 16,800.7600

19

Open: 16,668.1200

High: 16,667.4800

Low: 16,615.6200

Close: 16,621.6000

20

Open: 16,600.2400

High: 16,578.5300

Low: 16,620.4600

Close: 16,701.7100

21

Open: 16,163.3800

High: 16,234.5700

Low: 16,031.9200

Close: 16,111.7300

22

Open: 16,232.9200

High: 16,154.2800

Low: 15,700.6000

Close: 15,758.8500

23

Open: 16,419.5900

High: 16,596.5700

Low: 16,551.2200

Close: 16,510.1300

24

Open: 16,575.7700

High: 16,590.9000

Low: 16,562.8300

Close: 16,693.1700

25

Open: 16,499.5300

High: 16,567.0200

Low: 16,443.9000

Close: 16,425.9600

26

Open: 16,525.1700

High: 16,608.5400

Low: 16,574.8900

Close: 16,584.4000

27

Open: 16,577.0900

High: 16,573.2000

Low: 16,531.4500

Close: 16,567.9400

28

Open: 16,143.6300

High: 16,263.6900

Low: 16,213.2200

Close: 16,216.1200

29

Open: 16,230.5000

High: 0.0000

Low: 0.0000

Close: 0.0000

30

December - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020 | 2019 | 2018