The Independent News and Data Provider

MENU

Bitcoin Price in US dollar Today: 54,462.0000

US dollar price of Bitcoin

1 Bitcoin = 54,462.0000 USD
Percentage change: -5.68%
0.5 Bitcoin = 27,231 USD
0.25 Bitcoin = 13,615.5000 USD
0.10 Bitcoin = 5,446.2000 USD
0.05 Bitcoin = 2,723.1000 USD
Today's High: 57,974 USD
Today's Low: 53,587 USD
Market Capitalisation: 1,028,563,140,673 USD
Volume: 103,742,998.00 USD
Supply:

Exchange Rate History for BITCOIN To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 28,886.8253

High: 29,286.0000

Low: 27,557.0000

Close: 28,938.5219

2

Open: 28,939.0000

High: 29,620.0000

Low: 28,716.0000

Close: 29,349.0000

3

Open: 29,349.8325

High: 33,292.0000

Low: 29,000.0000

Close: 32,183.0000

4

Open: 32,185.0000

High: 34,873.0000

Low: 31,975.0000

Close: 32,968.0000

5

Open: 32,990.0000

High: 33,593.6163

Low: 28,540.0000

Close: 31,990.0000

6

Open: 31,991.0000

High: 34,493.0000

Low: 29,861.0000

Close: 33,985.0000

7

Open: 33,978.0000

High: 36,932.0000

Low: 33,335.0000

Close: 36,760.0000

8

Open: 36,791.0000

High: 40,383.3509

Low: 36,123.5907

Close: 39,401.0000

9

Open: 39,387.0000

High: 41,969.0000

Low: 36,555.0000

Close: 40,509.0000

10

Open: 40,500.0000

High: 41,399.0000

Low: 38,700.0000

Close: 40,168.0000

11

Open: 40,170.0000

High: 41,399.0000

Low: 35,260.0000

Close: 38,200.0000

12

Open: 38,200.0000

High: 38,277.0000

Low: 30,635.0000

Close: 35,408.0000

13

Open: 35,410.0000

High: 36,656.0000

Low: 32,427.0000

Close: 34,123.0000

14

Open: 34,104.0000

High: 37,776.0000

Low: 32,436.0000

Close: 37,358.0798

15

Open: 37,368.0000

High: 40,001.0000

Low: 36,666.0000

Close: 39,136.0000

16

Open: 39,147.3292

High: 39,701.0000

Low: 34,500.0000

Close: 36,741.0000

17

Open: 36,741.0000

High: 37,997.0000

Low: 35,418.0000

Close: 36,041.0000

18

Open: 36,037.0000

High: 36,928.0000

Low: 33,868.0000

Close: 35,900.0000

19

Open: 35,901.0000

High: 37,555.0000

Low: 34,842.0000

Close: 36,699.0000

20

Open: 36,685.0000

High: 37,936.5743

Low: 35,863.0000

Close: 35,890.0000

21

Open: 35,888.0000

High: 36,422.0000

Low: 33,303.0000

Close: 35,516.0000

22

Open: 35,510.0000

High: 35,616.0000

Low: 30,196.0000

Close: 30,872.0000

23

Open: 30,890.6096

High: 33,850.0000

Low: 28,989.0000

Close: 33,058.0000

24

Open: 33,027.0000

High: 33,554.0000

Low: 31,439.4275

Close: 32,099.0000

25

Open: 32,099.0000

High: 33,174.0000

Low: 31,011.0000

Close: 32,320.0000

26

Open: 32,327.0000

High: 34,918.0000

Low: 31,966.0000

Close: 32,285.0000

27

Open: 32,252.0000

High: 32,971.0000

Low: 30,867.0339

Close: 32,519.0000

28

Open: 32,518.3257

High: 32,596.0000

Low: 29,283.0000

Close: 30,421.2366

29

Open: 30,421.2366

High: 33,800.0000

Low: 29,918.0000

Close: 33,373.0000

30

Open: 33,374.0000

High: 38,710.6963

Low: 31,987.0000

Close: 34,253.0000

31

Open: 34,284.0000

High: 34,929.0000

Low: 32,827.0000

Close: 34,341.0000

February - 2021

SunMonTueWedThuFriSat
1

Open: 34,333.0000

High: 34,407.0057

Low: 32,228.0000

Close: 33,138.0000

2

Open: 33,117.7993

High: 34,707.0000

Low: 32,333.0000

Close: 33,566.0000

3

Open: 33,569.0000

High: 36,053.9680

Low: 33,500.0000

Close: 35,577.0000

4

Open: 35,576.0000

High: 37,677.3557

Low: 35,471.0000

Close: 37,667.0000

5

Open: 37,667.0000

High: 38,750.0000

Low: 36,222.0000

Close: 36,951.5483

6

Open: 36,945.0000

High: 38,366.0000

Low: 36,571.5524

Close: 38,260.0000

7

Open: 38,260.8799

High: 40,985.0000

Low: 38,205.0000

Close: 39,234.0000

8

Open: 39,237.0000

High: 39,725.7155

Low: 37,350.0000

Close: 38,837.0000

9

Open: 38,841.0000

High: 46,666.0000

Low: 37,947.0000

Close: 46,444.0000

10

Open: 46,444.0000

High: 48,277.0000

Low: 45,060.0000

Close: 46,488.0000

11

Open: 46,485.1057

High: 47,383.0000

Low: 43,777.0000

Close: 44,841.0000

12

Open: 44,840.0000

High: 48,598.0000

Low: 43,917.4194

Close: 48,008.0000

13

Open: 48,001.0000

High: 48,945.0000

Low: 45,851.9536

Close: 47,397.0000

14

Open: 47,365.0000

High: 48,209.0000

Low: 46,255.0000

Close: 47,177.0000

15

Open: 47,177.8611

High: 49,659.0000

Low: 47,030.0000

Close: 48,584.0000

16

Open: 48,597.0000

High: 48,959.0000

Low: 45,730.5018

Close: 47,906.0000

17

Open: 47,934.0000

High: 50,490.0000

Low: 47,046.0000

Close: 49,203.0000

18

Open: 49,182.0000

High: 52,577.0000

Low: 49,000.0000

Close: 52,116.0000

19

Open: 52,110.0000

High: 52,539.0000

Low: 50,863.0000

Close: 51,566.0000

20

Open: 51,566.0000

High: 56,342.0000

Low: 50,755.0000

Close: 55,866.0000

21

Open: 55,866.0000

High: 57,485.0000

Low: 54,000.0000

Close: 55,777.0000

22

Open: 55,787.0000

High: 58,321.2440

Low: 55,386.0000

Close: 57,376.0000

23

Open: 57,374.0000

High: 57,449.0000

Low: 48,255.0000

Close: 54,075.0000

24

Open: 54,070.3622

High: 54,138.0000

Low: 45,000.0000

Close: 48,874.0000

25

Open: 48,882.0000

High: 51,354.4614

Low: 46,902.0000

Close: 49,716.0000

26

Open: 49,715.0000

High: 52,189.0000

Low: 46,750.0000

Close: 47,162.0000

27

Open: 47,155.0000

High: 48,441.0000

Low: 44,027.0000

Close: 46,318.0000

28

Open: 46,270.0000

High: 48,407.0000

Low: 45,100.0000

Close: 46,238.0000

March - 2021

SunMonTueWedThuFriSat
1

Open: 46,199.0000

High: 46,703.0000

Low: 43,171.0000

Close: 45,300.0000

2

Open: 45,284.7445

High: 49,743.0000

Low: 45,100.0000

Close: 49,580.0000

3

Open: 49,580.0000

High: 50,148.0000

Low: 47,158.0000

Close: 48,536.0000

4

Open: 48,511.0000

High: 52,567.0000

Low: 48,183.3507

Close: 50,408.0000

5

Open: 50,409.0000

High: 51,777.0000

Low: 47,603.0000

Close: 48,388.0000

6

Open: 48,389.0000

High: 49,489.0000

Low: 46,417.0000

Close: 48,830.0000

7

Open: 48,826.0000

High: 49,238.0000

Low: 47,159.0000

Close: 48,860.0000

8

Open: 48,895.0000

High: 51,442.0000

Low: 48,895.0000

Close: 51,000.0000

9

Open: 51,011.0000

High: 52,444.0000

Low: 49,369.0000

Close: 52,399.0000

10

Open: 52,399.0000

High: 54,955.3079

Low: 51,993.0000

Close: 54,955.3079

11

Open: 54,955.3079

High: 57,444.0000

Low: 53,155.0000

Close: 55,985.0000

12

Open: 55,954.0000

High: 58,266.0000

Low: 54,401.0000

Close: 57,877.0000

13

Open: 57,876.0000

High: 58,159.0000

Low: 55,183.0000

Close: 57,297.0000

14

Open: 57,293.0000

High: 61,693.0000

Low: 56,130.0000

Close: 61,202.8870

15

Open: 61,203.0000

High: 61,699.0000

Low: 59,000.0000

Close: 59,000.0000

16

Open: 59,001.0000

High: 60,575.0000

Low: 54,566.0000

Close: 55,688.0000

17

Open: 55,675.0000

High: 56,925.0000

Low: 53,346.0000

Close: 56,924.0000

18

Open: 56,923.0000

High: 59,128.0000

Low: 54,001.0000

Close: 58,849.0000

19

Open: 58,867.0000

High: 60,190.0000

Low: 57,005.0000

Close: 57,640.0000

20

Open: 57,642.0000

High: 59,480.0000

Low: 56,277.0000

Close: 58,049.6280

21

Open: 58,049.0000

High: 60,000.0000

Low: 57,800.0000

Close: 58,079.0000

22

Open: 58,064.0000

High: 58,584.0000

Low: 55,357.0000

Close: 57,366.0000

23

Open: 57,341.0000

High: 58,525.0000

Low: 53,700.0000

Close: 54,070.0000

24

Open: 54,070.0000

High: 55,822.3341

Low: 52,812.0000

Close: 54,336.7998

25

Open: 54,347.0000

High: 57,212.0000

Low: 51,522.0000

Close: 52,328.0000

26

Open: 52,329.0000

High: 53,116.0000

Low: 50,350.0000

Close: 51,358.0000

27

Open: 51,357.3108

High: 55,000.0000

Low: 51,300.0000

Close: 54,993.0000

28

Open: 54,982.0000

High: 56,655.0000

Low: 54,010.0000

Close: 55,886.0000

29

Open: 55,881.0000

High: 56,609.0000

Low: 54,800.0000

Close: 55,780.0000

30

Open: 55,783.0000

High: 58,492.0000

Low: 54,831.0000

Close: 57,675.0000

31

Open: 57,675.0000

High: 59,523.0000

Low: 57,135.0000

Close: 58,840.0000

April - 2021

SunMonTueWedThuFriSat
1

Open: 58,837.0000

High: 59,899.0000

Low: 56,826.0000

Close: 58,796.0000

2

Open: 58,792.5026

High: 59,483.0000

Low: 57,955.0000

Close: 58,724.0000

3

Open: 58,731.0000

High: 60,190.0000

Low: 58,327.9869

Close: 58,959.0000

4

Open: 58,958.1952

High: 59,841.0000

Low: 56,872.0000

Close: 57,020.0000

5

Open: 57,029.0000

High: 58,480.0000

Low: 56,500.0000

Close: 58,240.2392

6

Open: 58,241.0000

High: 59,250.0000

Low: 56,850.0000

Close: 59,145.0000

7

Open: 59,145.0000

High: 59,499.0000

Low: 57,401.0000

Close: 57,991.0000

8

Open: 57,994.0000

High: 58,639.0000

Low: 55,555.0000

Close: 55,962.0000

9

Open: 58,242.1300

High: 58,563.5900

Low: 57,942.8700

Close: 58,110.0000

10

Open: 60,221.7600

High: 60,551.3000

Low: 60,477.9200

Close: 60,598.7700

11

Open: 59,745.4400

High: 59,761.7700

Low: 59,601.7800

Close: 59,771.3500

12

Open: 60,068.5000

High: 60,421.5600

Low: 59,765.5900

Close: 60,742.5900

13

Open: 63,539.7800

High: 62,960.5800

Low: 61,021.6300

Close: 60,594.7100

14

Open: 62,963.6500

High: 64,495.5200

Low: 63,877.8400

Close: 64,594.9900

15

Open: 63,082.5900

High: 62,980.0400

Low: 62,320.2700

Close: 62,866.8700

16

Open: 61,596.9800

High: 61,385.3100

Low: 60,497.9700

Close: 61,527.6200

17

Open: 60,625.2700

High: 61,175.0300

Low: 61,166.7400

Close: 62,107.6800

18

Open: 55,662.0500

High: 55,464.7800

Low: 54,910.3000

Close: 55,875.8300

19

Open: 54,759.8100

High: 57,070.7400

Low: 56,400.8000

Close: 57,415.2100

20

Open: 55,542.6500

High: 56,561.2600

Low: 54,151.9600

Close: 53,911.9600

21

Open: 56,088.8000

High: 56,377.8400

Low: 54,877.0900

Close: 55,447.5400

22

Open: 54,642.8600

High: 55,042.1600

Low: 53,471.8200

Close: 54,519.4600

23

Open: 50,087.2500

High: 50,138.2800

Low: 47,984.9800

Close: 49,058.9500

24

Open: 50,308.1000

High: 49,684.2500

Low: 49,219.0100

Close: 50,365.9500

25

Open: 50,333.3100

High: 50,510.9700

Low: 49,369.6100

Close: 49,106.9900

26

Open: 53,390.8200

High: 53,726.4600

Low: 52,684.8700

Close: 52,971.9200

27

Open: 55,145.8900

High: 55,192.5500

Low: 54,582.5600

Close: 54,796.3700

28

Open: 54,332.4000

High: 55,169.3400

Low: 54,255.8700

Close: 54,135.0100

29

Open: 53,841.4500

High: 54,409.1000

Low: 53,991.5200

Close: 54,385.9100

30

Open: 57,210.1400

High: 56,756.3200

Low: 54,289.6800

Close: 54,511.2500

May - 2021

SunMonTueWedThuFriSat
1

Open: 57,368.6900

High: 57,943.6300

Low: 57,474.9900

Close: 58,105.8500

2

Open: 56,636.4400

High: 57,181.0900

Low: 56,387.9600

Close: 56,874.4300

3

Open: 57,699.9600

High: 58,757.3000

Low: 58,491.1100

Close: 57,900.0000

4

Open: 54,365.8400

High: 56,245.3700

Low: 55,770.8900

Close: 56,080.9000

5

Open: 57,674.2400

High: 57,332.2400

Low: 55,039.7800

Close: 54,507.3200

6

Open: 57,032.3700

High: 57,969.7100

Low: 56,772.0100

Close: 56,606.6600

7

Open: 57,687.7300

High: 57,484.5400

Low: 55,920.6100

Close: 56,224.5500

8

Open: 57,945.7900

High: 59,271.4400

Low: 58,482.2100

Close: 57,747.4800

9

Open: 57,448.4600

High: 57,956.7000

Low: 57,943.1800

Close: 58,384.2700

10

Open: 58,114.7900

High: 58,239.5700

Low: 57,878.1200

Close: 58,849.8200

11

Open: 56,188.4000

High: 55,807.1400

Low: 55,433.9200

Close: 55,729.0800

12

Open: 55,157.4600

High: 56,706.6200

Low: 56,112.9500

Close: 57,046.7300

13

Open: 49,926.3700

High: 50,506.9300

Low: 49,092.8300

Close: 51,259.4700

14

Open: 51,253.2700

High: 51,091.7200

Low: 50,024.0000

Close: 49,049.4200

15

Open: 49,053.1700

High: 49,675.9100

Low: 48,572.1700

Close: 48,914.1100

16

Open: 47,889.8200

High: 49,054.7100

Low: 48,908.1200

Close: 49,071.2700

17

Open: 43,447.7700

High: 45,850.4600

Low: 44,635.3600

Close: 44,348.6800

18

Open: 43,122.9700

High: 45,549.1600

Low: 44,929.9700

Close: 44,967.3400

19

Open: 39,817.8900

High: 38,617.2100

Low: 39,213.4500

Close: 39,307.6100

20

Open: 41,223.8800

High: 41,947.2000

Low: 39,294.5900

Close: 40,839.3200

21

Open: 36,806.7900

High: 41,757.1400

Low: 40,005.1600

Close: 40,149.0800

22

Open: 38,063.5000

High: 38,488.3200

Low: 36,701.2400

Close: 35,920.8900

23

Open: 33,400.8600

High: 35,464.5000

Low: 34,224.7900

Close: 36,582.2800

24

Open: 37,696.2700

High: 38,532.1600

Low: 36,339.0100

Close: 36,251.5800

25

Open: 38,207.0900

High: 37,763.6600

Low: 37,361.1400

Close: 39,125.1900

26

Open: 38,804.0100

High: 40,035.5400

Low: 39,655.0600

Close: 40,556.6200

27

Open: 39,715.1300

High: 40,109.3000

Low: 38,137.7700

Close: 38,325.2500

28

Open: 36,820.7100

High: 37,071.0600

Low: 36,024.7000

Close: 36,862.0700

29

Open: 34,338.6500

High: 35,187.6500

Low: 35,259.8300

Close: 36,598.9600

30

Open: 35,549.3800

High: 36,212.6800

Low: 35,792.8500

Close: 35,759.3700

31

Open: 37,058.8600

High: 37,095.2400

Low: 35,809.8100

Close: 35,640.0700

June - 2021

SunMonTueWedThuFriSat
1

Open: 36,234.0200

High: 37,277.7600

Low: 36,149.3200

Close: 37,133.8700

2

Open: 38,174.2300

High: 37,955.6100

Low: 36,981.3700

Close: 37,298.8900

3

Open: 38,808.8500

High: 38,983.8100

Low: 38,638.4500

Close: 38,768.5000

4

Open: 36,942.4500

High: 36,952.6300

Low: 36,654.8700

Close: 36,321.0300

5

Open: 36,216.8000

High: 35,878.8500

Low: 36,483.5100

Close: 37,854.8100

6

Open: 36,182.1600

High: 36,166.7100

Low: 36,011.6100

Close: 35,869.3900

7

Open: 36,064.7600

High: 36,746.2900

Low: 36,204.5900

Close: 36,110.8700

8

Open: 32,170.7700

High: 33,160.4700

Low: 32,921.8600

Close: 32,694.1700

9

Open: 36,352.9900

High: 35,052.9400

Low: 34,021.3400

Close: 34,472.3300

10

Open: 36,822.1100

High: 38,043.3500

Low: 36,430.9600

Close: 36,769.3900

11

Open: 36,998.8600

High: 37,503.0800

Low: 37,155.0700

Close: 36,690.2500

12

Open: 35,481.0600

High: 36,232.2000

Low: 35,217.5600

Close: 35,354.0900

13

Open: 36,009.4400

High: 36,003.4000

Low: 35,336.2700

Close: 35,308.6500

14

Open: 40,778.9400

High: 40,852.1000

Low: 39,162.0600

Close: 39,610.8100

15

Open: 40,127.7600

High: 40,348.8300

Low: 39,928.7400

Close: 40,420.1700

16

Open: 38,871.0800

High: 39,263.2700

Low: 39,798.3700

Close: 40,492.9500

17

Open: 39,151.9800

High: 39,298.7200

Low: 39,323.0900

Close: 39,296.3600

18

Open: 36,420.6500

High: 37,881.2000

Low: 37,643.5100

Close: 37,604.0100

19

Open: 36,087.2300

High: 36,253.1200

Low: 35,809.1700

Close: 35,855.8600

20

Open: 34,665.4500

High: 34,146.4300

Low: 34,170.3900

Close: 35,558.2200

21

Open: 32,662.7300

High: 33,116.4300

Low: 32,474.9400

Close: 32,986.9000

22

Open: 31,914.4000

High: 31,515.8400

Low: 31,446.7300

Close: 32,716.6000

23

Open: 33,583.6500

High: 34,209.6600

Low: 33,860.9500

Close: 33,896.8000

24

Open: 33,948.9100

High: 34,077.6500

Low: 32,974.9500

Close: 33,239.2000

25

Open: 32,842.4800

High: 33,386.4300

Low: 33,743.8200

Close: 34,583.5600

26

Open: 31,548.6900

High: 32,073.2900

Low: 30,141.4600

Close: 31,680.5300

27

Open: 33,229.7100

High: 33,430.6600

Low: 32,665.1100

Close: 33,207.7000

28

Open: 34,940.9400

High: 34,537.9600

Low: 34,249.4900

Close: 34,534.6800

29

Open: 36,233.9000

High: 36,401.0200

Low: 34,980.1000

Close: 35,269.7100

30

Open: 34,252.3900

High: 35,191.1600

Low: 34,481.8700

Close: 35,037.8500

July - 2021

SunMonTueWedThuFriSat
1

Open: 33,569.6600

High: 33,884.0000

Low: 33,309.8600

Close: 33,397.7500

2

Open: 33,660.6400

High: 33,551.7600

Low: 33,058.8600

Close: 33,041.9500

3

Open: 34,662.1500

High: 34,707.6100

Low: 34,590.2000

Close: 33,773.9500

4

Open: 35,553.3600

High: 35,571.2900

Low: 35,485.0600

Close: 35,467.0500

5

Open: 33,739.8400

High: 33,813.3200

Low: 34,284.6400

Close: 34,276.5500

6

Open: 34,103.3900

High: 34,441.1600

Low: 33,905.0900

Close: 34,745.4900

7

Open: 34,596.4400

High: 34,896.2700

Low: 34,684.6400

Close: 34,784.9800

8

Open: 32,925.9700

High: 32,822.7200

Low: 32,419.5600

Close: 33,188.9200

9

Open: 33,695.0300

High: 33,606.8400

Low: 32,913.0200

Close: 32,892.6600

10

Open: 33,915.1100

High: 33,947.8000

Low: 33,713.8300

Close: 33,872.3700

11

Open: 34,016.9700

High: 34,050.2500

Low: 33,609.8200

Close: 33,533.3900

12

Open: 33,421.9400

High: 33,743.1300

Low: 33,747.1700

Close: 34,436.6100

13

Open: 32,871.0200

High: 33,209.8700

Low: 33,154.7900

Close: 33,084.0300

14

Open: 32,879.8100

High: 32,924.3200

Low: 31,856.3800

Close: 32,013.0100

15

Open: 31,836.1400

High: 32,040.1900

Low: 31,888.0200

Close: 32,637.1000

16

Open: 32,196.8200

High: 31,919.7000

Low: 31,376.6500

Close: 31,673.2300

17

Open: 31,833.0200

High: 31,804.4100

Low: 31,428.4300

Close: 31,603.4300

18

Open: 31,469.2600

High: 31,854.8200

Low: 31,763.8300

Close: 31,957.3200

19

Open: 30,837.2400

High: 31,328.2800

Low: 31,330.7100

Close: 31,841.6700

20

Open: 29,922.1700

High: 29,851.6700

Low: 29,612.2000

Close: 29,696.7200

21

Open: 31,988.8400

High: 31,972.8200

Low: 30,824.4500

Close: 30,932.4700

22

Open: 32,540.2900

High: 32,306.4600

Low: 31,926.5700

Close: 32,083.4900

23

Open: 32,405.8500

High: 32,547.5800

Low: 32,382.7100

Close: 32,616.4100

24

Open: 33,872.2900

High: 33,934.7300

Low: 33,655.7300

Close: 33,950.6500

25

Open: 34,270.9100

High: 34,437.3400

Low: 34,371.4400

Close: 34,494.2700

26

Open: 38,641.0700

High: 38,700.5400

Low: 38,054.3200

Close: 38,714.2700

27

Open: 38,195.5800

High: 38,693.7100

Low: 36,973.0900

Close: 36,982.8100

28

Open: 39,756.4600

High: 40,780.7800

Low: 39,512.8600

Close: 39,377.9300

29

Open: 39,945.9800

High: 39,921.8000

Low: 40,000.8200

Close: 40,031.8300

30

Open: 39,095.2100

High: 39,035.3100

Low: 38,681.7600

Close: 39,826.2700

31

Open: 41,581.6400

High: 41,620.6400

Low: 41,565.9200

Close: 41,520.5000

August - 2021

SunMonTueWedThuFriSat
1

Open: 41,301.0300

High: 41,666.5700

Low: 41,621.0500

Close: 41,746.5700

2

Open: 39,776.6000

High: 39,642.8900

Low: 39,567.6400

Close: 40,570.4600

3

Open: 38,205.2000

High: 38,638.2300

Low: 38,615.5800

Close: 38,474.6800

4

Open: 39,318.4400

High: 39,135.5900

Low: 37,729.0300

Close: 38,162.2600

5

Open: 38,824.0200

High: 39,028.8400

Low: 37,954.5300

Close: 39,106.3100

6

Open: 41,914.1700

High: 40,915.4100

Low: 40,665.7700

Close: 40,959.4300

7

Open: 43,470.7300

High: 43,774.6800

Low: 43,348.6900

Close: 43,234.9800

8

Open: 44,099.9200

High: 44,985.6500

Low: 44,351.7800

Close: 45,157.5800

9

Open: 45,960.4000

High: 45,779.4200

Low: 43,717.7200

Close: 43,622.1200

10

Open: 45,174.6700

High: 45,809.1400

Low: 45,498.0100

Close: 45,639.4200

11

Open: 46,423.3500

High: 46,585.9400

Low: 46,075.5700

Close: 46,070.6700

12

Open: 44,276.9100

High: 44,763.1800

Low: 45,272.4900

Close: 45,180.9900

13

Open: 46,359.0600

High: 46,552.9400

Low: 46,125.2500

Close: 45,784.3600

14

Open: 46,978.3600

High: 46,875.8900

Low: 46,216.6700

Close: 47,542.6400

15

Open: 46,172.8000

High: 46,060.5900

Low: 45,756.9700

Close: 46,515.5700

16

Open: 46,360.2200

High: 47,414.4700

Low: 47,077.1800

Close: 47,384.1200

17

Open: 45,727.5900

High: 46,970.3400

Low: 45,927.6800

Close: 45,839.4800

18

Open: 45,753.3400

High: 45,339.3000

Low: 45,046.3400

Close: 45,456.9100

19

Open: 45,786.2200

High: 45,363.2700

Low: 44,431.4400

Close: 44,427.3400

20

Open: 48,478.9400

High: 48,529.5300

Low: 46,804.0900

Close: 47,035.3100

21

Open: 49,236.3000

High: 49,191.0700

Low: 48,806.1600

Close: 48,660.4900

22

Open: 48,511.7000

High: 49,061.0800

Low: 49,062.0200

Close: 49,237.6500

23

Open: 49,533.1700

High: 50,311.8200

Low: 50,065.2600

Close: 50,098.5100

24

Open: 48,365.3200

High: 49,389.9800

Low: 49,260.1800

Close: 49,676.3900

25

Open: 48,742.8600

High: 48,494.5900

Low: 47,250.1100

Close: 48,407.8900

26

Open: 46,774.5000

High: 47,272.1800

Low: 46,913.0400

Close: 46,991.3900

27

Open: 48,283.6100

High: 48,365.0800

Low: 47,297.1100

Close: 47,163.1200

28

Open: 48,804.7900

High: 48,973.7400

Low: 48,903.9200

Close: 49,037.1000

29

Open: 48,560.4300

High: 48,483.1800

Low: 48,545.0600

Close: 48,508.2200

30

Open: 48,162.7400

High: 47,962.5200

Low: 48,011.7000

Close: 48,121.4800

31

Open: 47,472.5600

High: 47,962.4800

Low: 47,547.0600

Close: 47,095.2600

September - 2021

SunMonTueWedThuFriSat
1

Open: 47,534.3900

High: 47,782.7700

Low: 47,202.0200

Close: 47,410.5100

2

Open: 49,630.2500

High: 50,113.2100

Low: 49,759.2100

Close: 49,847.1100

3

Open: 50,504.3100

High: 50,733.1700

Low: 49,262.9500

Close: 49,392.5500

4

Open: 49,849.1400

High: 50,246.8900

Low: 49,957.3200

Close: 50,318.7200

5

Open: 50,220.4500

High: 50,229.8700

Low: 49,843.7900

Close: 49,850.7400

6

Open: 51,612.9800

High: 51,657.9100

Low: 51,653.9100

Close: 51,836.0600

7

Open: 46,962.7900

High: 51,062.1500

Low: 50,927.0100

Close: 52,375.5000

8

Open: 46,132.1100

High: 46,665.5100

Low: 45,263.9000

Close: 45,286.1500

9

Open: 47,084.7400

High: 47,121.0600

Low: 46,251.9300

Close: 46,281.5700

10

Open: 45,470.8800

High: 46,472.5800

Low: 46,187.8900

Close: 46,581.2500

11

Open: 45,718.5500

High: 45,768.2600

Low: 45,148.5900

Close: 45,348.5500

12

Open: 46,004.6900

High: 46,148.0100

Low: 45,482.4000

Close: 45,212.4000

13

Open: 44,497.8600

High: 46,199.2000

Low: 44,436.3800

Close: 44,911.5800

14

Open: 46,789.3900

High: 46,756.2600

Low: 45,815.5500

Close: 45,433.9600

15

Open: 48,334.9700

High: 47,899.6300

Low: 47,184.0300

Close: 47,049.6500

16

Open: 48,085.7800

High: 48,109.0000

Low: 47,963.6200

Close: 48,415.9700

17

Open: 47,637.9700

High: 47,532.5500

Low: 47,581.8600

Close: 48,047.3600

18

Open: 48,424.5800

High: 48,593.8500

Low: 48,681.1200

Close: 48,770.2500

19

Open: 47,833.5900

High: 47,751.9400

Low: 48,200.6500

Close: 48,129.8200

20

Open: 43,813.7300

High: 44,152.5300

Low: 44,515.3100

Close: 45,761.0200

21

Open: 43,164.4600

High: 43,457.3600

Low: 43,254.9500

Close: 42,956.4300

22

Open: 43,207.6400

High: 42,514.5400

Low: 42,117.0400

Close: 42,351.7300

23

Open: 43,933.4900

High: 44,331.5800

Low: 43,935.5400

Close: 44,323.0200

24

Open: 41,818.6300

High: 42,570.5300

Low: 42,213.1700

Close: 44,306.1200

25

Open: 42,806.4300

High: 42,659.8100

Low: 42,326.8000

Close: 42,863.7000

26

Open: 43,513.9600

High: 43,430.4600

Low: 40,930.0700

Close: 42,088.3400

27

Open: 43,333.7600

High: 43,885.5900

Low: 43,677.9700

Close: 43,882.5400

28

Open: 41,581.5100

High: 42,154.0000

Low: 41,829.5800

Close: 42,309.7300

29

Open: 41,745.7200

High: 42,520.3000

Low: 42,378.5100

Close: 42,426.5800

30

Open: 43,031.0600

High: 43,594.7000

Low: 43,009.1000

Close: 43,542.5100

October - 2021

SunMonTueWedThuFriSat
1

Open: 47,340.3400

High: 47,600.6900

Low: 44,879.2000

Close: 44,097.6300

2

Open: 47,997.2000

High: 48,172.7800

Low: 47,723.9800

Close: 47,823.1700

3

Open: 47,992.3600

High: 48,112.2000

Low: 47,895.1000

Close: 48,115.3500

4

Open: 47,716.8200

High: 47,974.8800

Low: 47,671.6700

Close: 47,834.8800

5

Open: 49,881.9500

High: 50,301.2800

Low: 49,576.1300

Close: 49,420.4600

6

Open: 55,010.9900

High: 54,394.5600

Low: 50,715.5700

Close: 51,646.4500

7

Open: 54,070.4200

High: 54,588.2500

Low: 54,040.9000

Close: 54,575.2700

8

Open: 54,265.4200

High: 55,326.0700

Low: 54,858.4400

Close: 54,194.7300

9

Open: 54,986.5500

High: 55,378.2800

Low: 54,785.6800

Close: 54,888.6600

10

Open: 55,494.3400

High: 55,307.7200

Low: 54,974.0700

Close: 55,666.7500

11

Open: 57,641.0600

High: 57,606.8700

Low: 56,376.7500

Close: 56,744.8100

12

Open: 56,218.0200

High: 57,476.7500

Low: 57,035.6200

Close: 57,512.6100

13

Open: 56,308.0700

High: 56,067.6200

Low: 54,767.1600

Close: 55,356.8300

14

Open: 57,380.3400

High: 57,766.1400

Low: 57,516.5100

Close: 57,742.0300

15

Open: 60,071.5300

High: 60,169.4300

Low: 59,218.7700

Close: 59,809.6000

16

Open: 61,157.1700

High: 61,887.5400

Low: 61,611.8700

Close: 62,132.9600

17

Open: 60,759.0400

High: 61,283.8600

Low: 60,607.3300

Close: 61,048.9600

18

Open: 62,256.9200

High: 62,300.3200

Low: 60,875.1900

Close: 62,794.0400

19

Open: 62,495.7200

High: 62,986.5300

Low: 62,216.6700

Close: 62,219.6100

20

Open: 67,043.1000

High: 67,118.8900

Low: 63,830.5700

Close: 63,753.9000

21

Open: 63,295.4800

High: 65,145.7700

Low: 65,279.7700

Close: 64,577.4100

22

Open: 60,819.8400

High: 63,886.6600

Low: 63,464.0300

Close: 62,856.1000

23

Open: 61,735.6600

High: 61,899.4500

Low: 60,515.6400

Close: 61,305.2600

24

Open: 60,243.1100

High: 60,531.7800

Low: 60,888.9300

Close: 61,081.1100

25

Open: 63,893.9100

High: 63,683.5700

Low: 62,990.9500

Close: 62,470.1500

26

Open: 62,880.5300

High: 63,021.6100

Low: 62,930.1700

Close: 62,674.6700

27

Open: 58,829.4300

High: 59,526.7100

Low: 58,879.4300

Close: 61,000.1900

28

Open: 61,383.5800

High: 61,803.5200

Low: 59,454.8700

Close: 59,461.2300

29

Open: 62,912.0900

High: 61,406.3100

Low: 60,995.9100

Close: 61,337.4800

30

Open: 61,505.4400

High: 61,814.6900

Low: 61,451.6700

Close: 61,805.2700

31

Open: 60,655.6500

High: 60,528.0600

Low: 60,745.8600

Close: 61,408.3700

November - 2021

SunMonTueWedThuFriSat
1

Open: 61,580.7900

High: 61,993.7500

Low: 61,853.3600

Close: 60,873.4500

2

Open: 64,210.9500

High: 63,374.0600

Low: 61,641.4000

Close: 61,761.7100

3

Open: 62,123.3900

High: 63,084.4700

Low: 62,972.5900

Close: 62,881.9700

4

Open: 61,107.2400

High: 62,087.7000

Low: 61,615.3100

Close: 62,546.9400

5

Open: 61,052.4800

High: 62,024.5100

Low: 61,600.7400

Close: 62,468.8800

6

Open: 60,958.9100

High: 60,903.7200

Low: 60,781.2100

Close: 61,404.2600

7

Open: 62,208.1700

High: 62,166.7100

Low: 61,962.8100

Close: 62,036.3000

8

Open: 66,405.9200

High: 66,130.2500

Low: 65,934.9500

Close: 66,342.1600

9

Open: 66,936.2700

High: 67,973.6500

Low: 67,963.2400

Close: 68,078.5600

10

Open: 68,572.7700

High: 68,345.9600

Low: 66,577.5600

Close: 66,711.8500

11

Open: 65,040.8800

High: 65,735.0800

Low: 65,253.7000

Close: 65,109.5400

12

Open: 63,601.2700

High: 64,461.7900

Low: 64,037.5600

Close: 64,916.5100

13

Open: 64,991.7100

High: 64,847.3600

Low: 63,691.4000

Close: 63,988.0500

14

Open: 64,382.2300

High: 64,882.7300

Low: 64,464.3100

Close: 64,985.7000

15

Open: 64,631.5700

High: 65,903.4600

Low: 65,721.4900

Close: 65,902.7400

16

Open: 60,955.1400

High: 61,535.7300

Low: 60,335.0500

Close: 60,857.9600

17

Open: 59,914.4500

High: 60,781.3300

Low: 59,359.1700

Close: 59,811.2400

18

Open: 58,524.9300

High: 59,720.6600

Low: 59,714.2600

Close: 60,034.6600

19

Open: 58,252.4700

High: 57,963.9000

Low: 56,833.4900

Close: 56,328.0200

20

Open: 57,910.4000

High: 58,905.9200

Low: 58,619.9200

Close: 58,695.3400

21

Open: 59,496.2000

High: 59,385.9800

Low: 58,861.6300

Close: 59,259.2100

22

Open: 58,269.0000

High: 59,216.8600

Low: 57,262.1800

Close: 57,292.1300

23

Open: 57,070.9700

High: 57,418.0500

Low: 56,124.8200

Close: 56,395.4800

24

Open: 57,080.1300

High: 56,728.2800

Low: 56,556.1200

Close: 56,799.2500

25

Open: 58,960.4800

High: 58,701.3300

Low: 57,715.7000

Close: 57,313.6900

26

Open: 54,461.1200

High: 54,780.3400

Low: 54,311.7800

Close: 57,522.6000

27

Open: 54,440.3500

High: 0.0000

Low: 0.0000

Close: 0.0000

28
29
30

December - 2021

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
2021 | 2020 | 2019 | 2018