Bitcoin Price in US dollar Today: 26,579.0000

US dollar price of Bitcoin

1 Bitcoin = 26,579.0000 USD
Percentage change: -2.11%
0.5 Bitcoin = 13,289.5000 USD
0.25 Bitcoin = 6,644.7500 USD
0.10 Bitcoin = 2,657.9000 USD
0.05 Bitcoin = 1,328.9500 USD
Today's High: 27,269 USD
Today's Low: 26,406 USD
Market Capitalisation: 518,207,270,085 USD
Volume: 44,971,300.00 USD

Exchange Rate History for BITCOIN To USD: 2023

January - 2023

SunMonTueWedThuFriSat
1

Open: 16,600.0000

High: 16,629.7000

Low: 16,464.1000

Close: 16,528.2000

2

Open: 16,528.7000

High: 16,618.7000

Low: 16,490.0000

Close: 16,614.9000

3

Open: 16,615.0000

High: 16,777.7000

Low: 16,550.0000

Close: 16,669.2000

4

Open: 16,668.3000

High: 16,770.2000

Low: 16,599.6000

Close: 16,669.3000

5

Open: 16,669.7000

High: 16,987.4000

Low: 16,650.1000

Close: 16,848.9000

6

Open: 16,849.3000

High: 16,873.3000

Low: 16,752.7000

Close: 16,824.9000

7

Open: 16,825.7000

High: 17,036.0000

Low: 16,680.0000

Close: 16,951.1000

8

Open: 16,951.1000

High: 16,974.9000

Low: 16,907.7000

Close: 16,945.0000

9

Open: 16,945.1000

High: 17,163.2000

Low: 16,910.5000

Close: 17,127.7000

10

Open: 17,125.8000

High: 17,391.9000

Low: 17,105.6000

Close: 17,181.8000

11

Open: 17,181.8000

High: 17,491.8000

Low: 17,150.4000

Close: 17,443.1000

12

Open: 17,443.1000

High: 17,983.4000

Low: 17,308.8000

Close: 17,943.0000

13

Open: 17,943.0000

High: 19,098.0000

Low: 17,912.9000

Close: 18,854.8000

14

Open: 18,855.5000

High: 19,990.0000

Low: 18,720.6000

Close: 19,930.0000

15

Open: 19,930.1000

High: 21,400.0000

Low: 19,910.0000

Close: 20,959.0000

16

Open: 20,960.9000

High: 21,066.9000

Low: 20,527.3000

Close: 20,877.0000

17

Open: 20,879.4000

High: 21,484.9000

Low: 20,620.1000

Close: 21,191.3000

18

Open: 21,189.3000

High: 21,679.1000

Low: 20,864.0000

Close: 21,148.7000

19

Open: 21,148.6000

High: 21,639.9000

Low: 20,395.5000

Close: 20,680.0000

20

Open: 20,672.0000

High: 21,207.0000

Low: 20,658.6000

Close: 21,084.2000

21

Open: 21,084.1000

High: 22,747.5000

Low: 20,880.1000

Close: 22,682.1000

22

Open: 22,682.1000

High: 23,428.6000

Low: 22,440.3000

Close: 22,781.0000

23

Open: 22,785.6000

High: 23,108.5000

Low: 22,301.2000

Close: 22,717.1000

24

Open: 22,717.1000

High: 23,166.6000

Low: 22,520.1000

Close: 22,926.1000

25

Open: 22,926.0000

High: 23,158.7000

Low: 22,455.9000

Close: 22,633.8000

26

Open: 22,636.0000

High: 23,829.3000

Low: 22,320.0000

Close: 23,056.5000

27

Open: 23,063.2000

High: 23,293.3000

Low: 22,857.5000

Close: 23,010.6000

28

Open: 23,010.6000

High: 23,500.0000

Low: 22,492.8000

Close: 23,077.5000

29

Open: 23,079.9000

High: 23,191.9000

Low: 22,900.0000

Close: 23,031.1000

30

Open: 23,031.2000

High: 23,950.0000

Low: 22,980.1000

Close: 23,751.0000

31

Open: 23,751.0000

High: 23,798.7000

Low: 22,519.2000

Close: 22,835.1000

February - 2023

SunMonTueWedThuFriSat
1

Open: 22,835.0000

High: 23,317.9000

Low: 22,724.5000

Close: 23,134.9000

2

Open: 23,135.0000

High: 23,809.2000

Low: 22,753.6000

Close: 23,732.6000

3

Open: 23,735.3000

High: 24,282.1000

Low: 23,383.7000

Close: 23,489.6000

4

Open: 23,498.0000

High: 23,722.0000

Low: 23,221.0000

Close: 23,437.0000

5

Open: 23,437.1000

High: 23,589.8000

Low: 23,270.5000

Close: 23,327.3000

6

Open: 23,329.3000

High: 23,428.8000

Low: 22,758.4000

Close: 22,937.8000

7

Open: 22,938.2000

High: 23,150.0000

Low: 22,599.9000

Close: 22,766.3000

8

Open: 22,765.5000

High: 23,347.7000

Low: 22,750.1000

Close: 23,253.2000

9

Open: 23,253.3000

High: 23,450.0000

Low: 22,675.5000

Close: 22,964.8000

10

Open: 22,963.6000

High: 23,008.2000

Low: 21,700.0000

Close: 21,792.0000

11

Open: 21,792.0000

High: 21,939.9000

Low: 21,475.0000

Close: 21,639.8000

12

Open: 21,638.2000

High: 21,909.8000

Low: 21,610.9000

Close: 21,868.2000

13

Open: 21,868.2000

High: 22,099.9000

Low: 21,640.1000

Close: 21,786.0000

14

Open: 21,786.0000

High: 21,902.2000

Low: 21,359.1000

Close: 21,791.2000

15

Open: 21,790.5000

High: 22,331.3000

Low: 21,505.0000

Close: 22,213.1000

16

Open: 22,213.2000

High: 24,366.4000

Low: 22,038.5000

Close: 24,334.5000

17

Open: 24,340.9000

High: 25,275.7000

Low: 23,500.0000

Close: 23,521.5000

18

Open: 23,521.5000

High: 25,010.5000

Low: 23,340.4000

Close: 24,572.3000

19

Open: 24,572.4000

High: 24,872.7000

Low: 24,434.7000

Close: 24,643.7000

20

Open: 24,643.8000

High: 25,190.0000

Low: 24,178.3000

Close: 24,287.2000

21

Open: 24,287.1000

High: 25,117.9000

Low: 23,867.9000

Close: 24,839.8000

22

Open: 24,839.9000

High: 25,250.0000

Low: 24,154.4000

Close: 24,442.1000

23

Open: 24,442.0000

High: 24,442.7000

Low: 23,600.0000

Close: 24,186.6000

24

Open: 24,187.7000

High: 24,602.8000

Low: 23,615.3000

Close: 23,942.4000

25

Open: 23,946.4000

High: 24,134.3000

Low: 22,800.8000

Close: 23,193.8000

26

Open: 23,193.7000

High: 23,224.9000

Low: 22,739.9000

Close: 23,167.3000

27

Open: 23,167.3000

High: 23,685.1000

Low: 23,066.7000

Close: 23,564.5000

28

Open: 23,564.4000

High: 23,885.4000

Low: 23,108.4000

Close: 23,494.4000

March - 2023

SunMonTueWedThuFriSat
1

Open: 23,491.1000

High: 23,599.0000

Low: 23,042.0000

Close: 23,133.2000

2

Open: 23,133.2000

High: 23,977.0000

Low: 23,044.0000

Close: 23,634.9000

3

Open: 23,633.7000

High: 23,808.0000

Low: 23,202.0000

Close: 23,466.5000

4

Open: 23,466.6000

High: 23,478.5000

Low: 22,000.0000

Close: 22,356.1000

5

Open: 22,356.0000

High: 22,401.0000

Low: 22,168.5000

Close: 22,348.5000

6

Open: 22,348.4000

High: 22,667.2000

Low: 22,212.1000

Close: 22,426.9000

7

Open: 22,428.1000

High: 22,600.0000

Low: 22,277.1000

Close: 22,409.4000

8

Open: 22,409.3000

High: 22,554.6000

Low: 21,904.3000

Close: 22,196.9000

9

Open: 22,194.8000

High: 22,267.9000

Low: 21,600.0000

Close: 21,699.1000

10

Open: 21,696.5000

High: 21,819.0000

Low: 20,042.3000

Close: 20,363.6000

11

Open: 20,363.7000

High: 20,364.0000

Low: 19,549.9000

Close: 20,224.7000

12

Open: 20,224.7000

High: 20,879.0000

Low: 19,888.0000

Close: 20,616.4000

13

Open: 20,619.7000

High: 22,299.9000

Low: 20,440.3000

Close: 22,157.5000

14

Open: 22,165.1000

High: 24,599.0000

Low: 21,867.8000

Close: 24,208.3000

15

Open: 24,214.2000

High: 26,526.0000

Low: 24,051.0000

Close: 24,753.4000

16

Open: 24,753.4000

High: 25,300.0000

Low: 23,913.3000

Close: 24,372.6000

17

Open: 24,374.8000

High: 25,213.0000

Low: 24,210.8000

Close: 25,053.7000

18

Open: 25,053.7000

High: 27,839.2000

Low: 24,947.7000

Close: 27,447.7000

19

Open: 27,451.7000

High: 27,795.0000

Low: 26,606.0000

Close: 26,964.6000

20

Open: 26,967.3000

High: 28,450.0000

Low: 26,890.1000

Close: 28,049.9000

21

Open: 28,055.7000

High: 28,590.6000

Low: 27,222.0000

Close: 27,773.0000

22

Open: 27,770.0000

High: 28,473.5000

Low: 27,341.0000

Close: 28,154.1000

23

Open: 28,158.2000

High: 28,879.9000

Low: 26,623.8000

Close: 27,300.0000

24

Open: 27,300.1000

High: 28,798.9000

Low: 27,172.6000

Close: 28,321.4000

25

Open: 28,321.3000

High: 28,399.7000

Low: 27,007.7000

Close: 27,491.0000

26

Open: 27,491.1000

High: 27,829.7000

Low: 27,163.9000

Close: 27,490.5000

27

Open: 27,489.9000

High: 28,240.4000

Low: 27,438.1000

Close: 28,000.0000

28

Open: 27,998.3000

High: 28,038.0000

Low: 26,491.9000

Close: 27,134.5000

29

Open: 27,132.6000

High: 27,521.4000

Low: 26,600.0000

Close: 27,267.6000

30

Open: 27,267.5000

High: 28,629.4000

Low: 27,258.4000

Close: 28,358.2000

31

Open: 28,358.2000

High: 29,190.0000

Low: 27,700.0000

Close: 28,034.0000

April - 2023

SunMonTueWedThuFriSat
1

Open: 28,032.8000

High: 28,648.2000

Low: 27,520.0000

Close: 28,466.8000

2

Open: 28,468.2000

High: 28,800.0000

Low: 28,220.0000

Close: 28,462.8000

3

Open: 28,463.4000

High: 28,530.0000

Low: 27,850.1000

Close: 28,185.0000

4

Open: 28,181.5000

High: 28,500.0000

Low: 27,212.7000

Close: 27,800.7000

5

Open: 27,800.0000

High: 28,429.0000

Low: 27,668.8000

Close: 28,175.5000

6

Open: 28,173.0000

High: 28,792.3000

Low: 27,813.1000

Close: 28,179.1000

7

Open: 28,179.0000

High: 28,194.9000

Low: 27,700.0000

Close: 28,040.0000

8

Open: 28,040.0000

High: 28,111.3000

Low: 27,783.1000

Close: 27,922.9000

9

Open: 27,923.0000

High: 28,170.0000

Low: 27,886.0000

Close: 27,956.0000

10

Open: 27,955.9000

High: 28,548.7000

Low: 27,812.2000

Close: 28,333.7000

11

Open: 28,333.8000

High: 29,800.0000

Low: 28,170.0000

Close: 29,655.0000

12

Open: 29,654.9000

High: 30,586.0000

Low: 29,615.0000

Close: 30,227.6000

13

Open: 30,227.7000

High: 30,505.5000

Low: 29,645.8000

Close: 29,895.2000

14

Open: 29,895.2000

High: 30,650.8000

Low: 29,873.9000

Close: 30,405.9000

15

Open: 30,406.0000

High: 31,050.0000

Low: 30,000.0000

Close: 30,493.2000

16

Open: 30,493.2000

High: 30,624.1000

Low: 30,250.0000

Close: 30,315.9000

17

Open: 30,315.9000

High: 30,555.6000

Low: 30,145.0000

Close: 30,316.0000

18

Open: 30,316.1000

High: 30,319.3000

Low: 29,267.0000

Close: 29,449.2000

19

Open: 29,449.3000

High: 30,480.8000

Low: 29,123.0000

Close: 30,388.8000

20

Open: 30,386.8000

High: 30,410.5000

Low: 28,577.0000

Close: 28,814.0000

21

Open: 28,814.3000

High: 29,098.7000

Low: 28,009.0000

Close: 28,241.5000

22

Open: 28,245.7000

High: 28,361.9000

Low: 27,146.2000

Close: 27,264.3000

23

Open: 27,264.4000

High: 27,892.2000

Low: 27,137.5000

Close: 27,818.8000

24

Open: 27,818.7000

High: 27,818.8000

Low: 27,344.0000

Close: 27,589.7000

25

Open: 27,588.1000

High: 28,000.0000

Low: 26,969.4000

Close: 27,518.6000

26

Open: 27,518.5000

High: 28,385.0000

Low: 27,189.0000

Close: 28,300.9000

27

Open: 28,300.9000

High: 30,037.3000

Low: 27,258.4000

Close: 28,424.9000

28

Open: 28,425.0000

High: 29,882.1000

Low: 28,392.9000

Close: 29,472.4000

29

Open: 29,476.8000

High: 29,605.0000

Low: 28,904.6000

Close: 29,323.9000

30

Open: 29,323.9000

High: 29,459.8000

Low: 29,015.0000

Close: 29,240.6000

May - 2023

SunMonTueWedThuFriSat
1

Open: 29,240.7000

High: 29,975.0000

Low: 29,103.0000

Close: 29,243.1000

2

Open: 29,245.3000

High: 29,330.9000

Low: 27,643.2000

Close: 28,074.1000

3

Open: 28,076.6000

High: 28,937.5000

Low: 27,877.9000

Close: 28,677.1000

4

Open: 28,678.8000

High: 29,267.5000

Low: 28,135.0000

Close: 29,033.3000

5

Open: 29,034.5000

High: 29,372.0000

Low: 28,699.6000

Close: 28,852.7000

6

Open: 28,852.9000

High: 29,697.4000

Low: 28,829.8000

Close: 29,530.2000

7

Open: 29,530.3000

High: 29,868.1000

Low: 28,338.0000

Close: 28,901.7000

8

Open: 28,901.6000

High: 29,191.8000

Low: 28,438.4000

Close: 28,468.0000

9

Open: 28,466.8000

High: 28,662.8000

Low: 27,282.1000

Close: 27,693.2000

10

Open: 27,693.7000

High: 27,824.5000

Low: 27,367.8000

Close: 27,635.0000

11

Open: 27,635.1000

High: 28,334.2000

Low: 26,792.9000

Close: 27,617.8000

12

Open: 27,615.6000

High: 27,645.9000

Low: 26,720.0000

Close: 26,979.3000

13

Open: 26,977.9000

High: 27,102.1000

Low: 25,827.4000

Close: 26,800.0000

14

Open: 26,800.0000

High: 27,105.5000

Low: 26,700.6000

Close: 26,786.3000

15

Open: 26,788.4000

High: 27,194.7000

Low: 26,600.0000

Close: 26,923.0000

16

Open: 26,922.2000

High: 27,677.0000

Low: 26,727.8000

Close: 27,167.6000

17

Open: 27,166.2000

High: 27,301.2000

Low: 26,850.1000

Close: 27,036.0000

18

Open: 27,036.0000

High: 27,500.0000

Low: 26,550.0000

Close: 27,402.3000

19

Open: 27,402.3000

High: 27,474.3000

Low: 26,345.0000

Close: 26,817.9000

20

Open: 26,819.0000

High: 27,174.8000

Low: 26,635.3000

Close: 26,887.4000

21

Open: 26,887.4000

High: 27,155.0000

Low: 26,834.2000

Close: 27,111.4000

22

Open: 27,111.1000

High: 27,270.0000

Low: 26,667.4000

Close: 26,750.6000

23

Open: 26,749.5000

High: 27,096.0000

Low: 26,512.4000

Close: 26,854.8000

24

Open: 26,855.4000

High: 27,511.7000

Low: 26,807.3000

Close: 27,221.5000

25

Open: 27,221.5000

High: 27,235.4000

Low: 26,069.1000

Close: 26,327.7000

26

Open: 26,327.8000

High: 26,607.4000

Low: 25,865.0000

Close: 26,476.5000

27

Open: 26,476.6000

High: 26,940.3000

Low: 26,338.0000

Close: 26,706.3000

28

Open: 26,715.9000

High: 26,900.0000

Low: 26,554.8000

Close: 26,873.7000

29

Open: 26,873.7000

High: 28,257.0000

Low: 26,788.7000

Close: 28,090.0000

30

Open: 28,090.0000

High: 28,450.0000

Low: 27,550.0000

Close: 27,741.3000

31

Open: 27,741.4000

High: 28,047.0000

Low: 27,559.8000

Close: 27,699.2000

June - 2023

SunMonTueWedThuFriSat
1

Open: 27,699.2000

High: 27,828.6000

Low: 26,841.3000

Close: 27,216.2000

2

Open: 27,215.1000

High: 27,341.5000

Low: 26,571.5000

Close: 26,814.8000

3

Open: 26,815.4000

High: 27,312.2000

Low: 26,500.1000

Close: 27,253.2000

4

Open: 27,253.1000

High: 27,344.6000

Low: 26,931.8000

Close: 27,071.9000

5

Open: 27,072.0000

High: 27,489.0000

Low: 26,967.0000

Close: 27,122.9000

6

Open: 27,122.9000

High: 27,128.0000

Low: 25,400.0000

Close: 25,721.0000

7

Open: 25,724.8000

High: 27,368.4000

Low: 25,369.0000

Close: 27,240.1000

8

Open: 27,240.0000

High: 27,387.3000

Low: 26,131.7000

Close: 26,352.3000

9

Open: 26,352.3000

High: 26,831.0000

Low: 26,221.7000

Close: 26,506.7000

10

Open: 26,506.7000

High: 26,784.4000

Low: 26,275.4000

Close: 26,484.1000

11

Open: 26,484.1000

High: 26,530.8000

Low: 25,400.0000

Close: 25,851.0000

12

Open: 25,851.0000

High: 26,200.0000

Low: 25,659.0000

Close: 25,929.0000

13

Open: 25,929.1000

High: 26,098.3000

Low: 25,620.2000

Close: 25,904.8000

14

Open: 25,904.8000

High: 26,399.9000

Low: 25,713.4000

Close: 25,932.9000

15

Open: 25,928.7000

High: 26,064.8000

Low: 24,818.0000

Close: 25,123.9000

16

Open: 25,124.0000

High: 25,743.8000

Low: 24,751.1000

Close: 25,577.1000

17

Open: 25,577.0000

High: 26,497.0000

Low: 25,140.0000

Close: 26,323.0000

18

Open: 26,323.0000

High: 26,793.8000

Low: 26,175.0000

Close: 26,511.8000

19

Open: 26,511.9000

High: 26,685.1000

Low: 26,253.2000

Close: 26,334.7000

20

Open: 26,334.7000

High: 27,041.8000

Low: 26,262.7000

Close: 26,840.0000

21

Open: 26,840.1000

High: 28,400.0000

Low: 26,650.0000

Close: 28,308.9000

22

Open: 28,308.8000

High: 30,794.9000

Low: 28,280.3000

Close: 29,992.0000

23

Open: 29,986.8000

High: 30,460.0000

Low: 29,550.0000

Close: 29,900.0000

24

Open: 29,900.1000

High: 31,435.3000

Low: 29,820.0000

Close: 30,687.7000

25

Open: 30,687.7000

High: 30,812.3000

Low: 30,254.6000

Close: 30,542.4000

26

Open: 30,542.4000

High: 31,025.4000

Low: 30,250.0000

Close: 30,447.3000

27

Open: 30,447.2000

High: 30,645.0000

Low: 29,914.6000

Close: 30,264.2000

28

Open: 30,264.2000

High: 31,008.5000

Low: 30,223.6000

Close: 30,695.8000

29

Open: 30,695.9000

High: 30,720.9000

Low: 29,834.2000

Close: 30,088.1000

30

Open: 30,446.5300

High: 31,267.1100

Low: 29,613.3300

Close: 30,471.0000

July - 2023

SunMonTueWedThuFriSat
1

Open: 30,471.0000

High: 30,654.2200

Low: 30,321.7300

Close: 30,590.7100

2

Open: 30,590.7100

High: 30,787.8800

Low: 30,190.6100

Close: 30,618.4200

3

Open: 30,618.4200

High: 31,386.9100

Low: 30,575.5900

Close: 31,158.7900

4

Open: 31,158.7900

High: 31,330.8600

Low: 30,635.4800

Close: 30,775.2400

5

Open: 30,775.2400

High: 30,876.6500

Low: 30,201.9000

Close: 30,502.9000

6

Open: 30,502.9000

High: 31,518.4300

Low: 29,869.1600

Close: 29,913.3900

7

Open: 30,361.0000

High: 30,378.0000

Low: 30,055.0000

Close: 30,349.8300

8

Open: 30,212.0000

High: 30,226.0000

Low: 30,190.0000

Close: 30,186.0000

9

Open: 30,353.0000

High: 30,401.0000

Low: 30,262.0000

Close: 30,270.0000

10

Open: 30,170.4600

High: 31,045.3000

Low: 29,963.7800

Close: 30,420.5500

11

Open: 30,420.5500

High: 30,803.5300

Low: 30,317.5600

Close: 30,627.2000

12

Open: 30,627.2000

High: 30,982.1100

Low: 30,215.6300

Close: 30,382.2500

13

Open: 30,382.2500

High: 31,839.9600

Low: 30,258.1400

Close: 31,475.6700

14

Open: 31,475.6700

High: 31,634.0100

Low: 29,932.4400

Close: 30,329.6300

15

Open: 30,329.6300

High: 30,403.0400

Low: 30,258.9100

Close: 30,298.6300

16

Open: 30,298.6300

High: 30,445.2800

Low: 30,086.3000

Close: 30,248.1700

17

Open: 30,248.1700

High: 30,340.8600

Low: 29,673.2100

Close: 30,147.6000

18

Open: 30,147.6000

High: 30,244.2200

Low: 29,539.7700

Close: 29,863.3200

19

Open: 29,863.3200

High: 30,193.3800

Low: 29,771.4600

Close: 29,918.3100

20

Open: 29,918.3100

High: 30,417.7100

Low: 29,579.8900

Close: 29,809.6700

21

Open: 29,809.6700

High: 30,061.1900

Low: 29,733.8100

Close: 29,910.9300

22

Open: 29,910.9300

High: 30,000.2400

Low: 29,640.3300

Close: 29,790.3700

23

Open: 29,790.3700

High: 30,343.9900

Low: 29,739.5200

Close: 30,085.5300

24

Open: 30,085.5300

High: 30,098.6000

Low: 28,864.3200

Close: 29,178.0900

25

Open: 29,178.0900

High: 29,371.5400

Low: 29,054.5900

Close: 29,225.9400

26

Open: 29,225.9400

High: 29,683.7900

Low: 29,097.5500

Close: 29,351.4900

27

Open: 29,351.4900

High: 29,567.6200

Low: 29,082.4400

Close: 29,216.8000

28

Open: 29,388.0000

High: 29,437.0000

Low: 29,121.0300

Close: 29,317.1000

29

Open: 29,292.0000

High: 29,300.0000

Low: 29,279.0000

Close: 29,344.0000

30

Open: 29,359.8300

High: 29,450.0600

Low: 29,046.1500

Close: 29,282.6500

31

Open: 29,282.6500

High: 29,522.8400

Low: 29,111.1200

Close: 29,231.4700

August - 2023

SunMonTueWedThuFriSat
1

Open: 28,893.0000

High: 28,879.0000

Low: 28,915.0000

Close: 28,923.0000

2

Open: 29,316.0000

High: 29,531.0000

Low: 29,434.0000

Close: 29,546.0000

3

Open: 29,232.0000

High: 29,362.0000

Low: 29,011.0000

Close: 29,082.0000

4

Open: 29,177.6700

High: 29,308.9100

Low: 28,791.8200

Close: 29,078.8800

5

Open: 29,078.8800

High: 29,110.4700

Low: 28,953.3700

Close: 29,050.3400

6

Open: 29,050.3400

High: 29,164.7300

Low: 28,962.8900

Close: 29,046.1600

7

Open: 29,046.1600

High: 29,245.2400

Low: 28,671.8700

Close: 29,182.0500

8

Open: 29,182.0500

High: 30,206.0800

Low: 29,111.5300

Close: 29,770.6300

9

Open: 29,770.6300

High: 30,120.3600

Low: 29,357.0100

Close: 29,566.2400

10

Open: 29,566.2400

High: 29,706.2200

Low: 29,325.6700

Close: 29,428.1100

11

Open: 29,428.1100

High: 29,532.6400

Low: 29,223.0400

Close: 29,403.5700

12

Open: 29,403.5700

High: 29,471.8500

Low: 29,355.9600

Close: 29,417.0700

13

Open: 29,417.0700

High: 29,447.3900

Low: 29,258.3700

Close: 29,281.5900

14

Open: 29,281.5900

High: 29,664.6100

Low: 29,085.6400

Close: 29,409.2300

15

Open: 29,409.2300

High: 29,459.3200

Low: 29,061.3800

Close: 29,172.7800

16

Open: 29,172.7800

High: 29,228.5800

Low: 28,695.3500

Close: 28,702.6900

17

Open: 28,702.6900

High: 28,752.3200

Low: 25,375.0400

Close: 26,634.8400

18

Open: 26,634.8400

High: 26,823.9500

Low: 25,632.0500

Close: 26,049.8400

19

Open: 26,049.8400

High: 26,262.7100

Low: 25,796.7900

Close: 26,095.7800

20

Open: 26,095.7800

High: 26,290.5200

Low: 25,989.5500

Close: 26,191.2800

21

Open: 26,191.2800

High: 26,246.1200

Low: 25,822.3200

Close: 26,125.9200

22

Open: 26,125.9200

High: 26,136.7300

Low: 25,384.7300

Close: 26,041.2900

23

Open: 26,041.2900

High: 26,802.5400

Low: 25,802.4800

Close: 26,432.3800

24

Open: 26,432.3800

High: 26,563.3100

Low: 25,873.7800

Close: 26,166.2200

25

Open: 26,166.2200

High: 26,290.1200

Low: 25,764.7700

Close: 26,050.9700

26

Open: 26,050.9700

High: 26,109.4400

Low: 25,979.1600

Close: 26,010.3500

27

Open: 26,010.3500

High: 26,168.7900

Low: 25,966.5500

Close: 26,091.4400

28

Open: 26,091.4400

High: 26,221.7200

Low: 25,860.0900

Close: 26,106.3900

29

Open: 26,106.3900

High: 28,145.5600

Low: 25,911.9500

Close: 27,726.8600

30

Open: 27,726.8600

High: 27,767.0300

Low: 27,041.6300

Close: 27,305.4100

31

Open: 27,305.4100

High: 27,546.5800

Low: 25,683.5300

Close: 25,935.8900

September - 2023

SunMonTueWedThuFriSat
1

Open: 25,935.8900

High: 26,137.4700

Low: 25,323.3300

Close: 25,798.5100

2

Open: 25,798.5100

High: 25,980.3000

Low: 25,730.5500

Close: 25,868.1800

3

Open: 25,868.1800

High: 26,114.7400

Low: 25,810.2200

Close: 25,971.5100

4

Open: 25,971.5100

High: 26,088.3800

Low: 25,637.0200

Close: 25,816.2400

5

Open: 25,816.2400

High: 25,873.6100

Low: 25,568.9700

Close: 25,784.4500

6

Open: 25,784.4500

High: 26,013.0200

Low: 25,384.1700

Close: 25,751.5800

7

Open: 25,751.5800

High: 26,423.4800

Low: 25,602.6500

Close: 26,266.4500

8

Open: 25,843.0000

High: 25,911.0000

Low: 25,838.0000

Close: 26,213.0000

9

Open: 25,907.0000

High: 25,854.0000

Low: 25,851.0000

Close: 25,868.0000

10

Open: 25,774.0000

High: 25,824.0000

Low: 25,802.0000

Close: 25,855.0000

11

Open: 25,104.0000

High: 25,692.0000

Low: 25,690.0000

Close: 25,831.0000

12

Open: 26,204.0000

High: 26,288.0000

Low: 25,775.0000

Close: 25,751.0000

13

Open: 25,840.1700

High: 26,409.2300

Low: 25,770.4800

Close: 26,227.0200

14

Open: 26,227.0200

High: 26,838.3000

Low: 26,136.3400

Close: 26,533.1600

15

Open: 26,533.1600

High: 26,875.9700

Low: 26,225.1900

Close: 26,605.6100

16

Open: 26,605.6100

High: 26,769.6400

Low: 26,460.3900

Close: 26,569.1300

17

Open: 26,569.1300

High: 26,621.5100

Low: 26,411.0000

Close: 26,534.6600

18

Open: 26,534.6600

High: 27,426.0200

Low: 26,398.3800

Close: 26,770.2500

19

Open: 26,770.2500

High: 27,494.6600

Low: 26,676.5900

Close: 27,218.9500

20

Open: 27,218.9500

High: 27,387.5200

Low: 26,821.4600

Close: 27,126.1700

21
22
23
24
25
26
27
28
29
30

October - 2023

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

November - 2023

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

December - 2023

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
2023 | 2022 | 2021