Ethereum (ETH) Price in US dollar Today: 3,788.3054

US dollar price of Ethereum (ETH)

1 ETH =3,788.3054 USD
Percentage change:+5.72%
0.5 ETH =1,894.1527 USD
0.25 ETH =947.0764 USD
0.10 ETH =378.8305 USD
0.05 ETH =189.4153 USD
Today's High:3,843.7090 USD
Today's Low:3,547.7039 USD
Market Capitalisation:456,264,281,583.2025 USD
Volume:45,559,100,972.00 USD

Top Gainers

#NamePriceVolume24h
11 trx TRON TRX $ 0.3498
$ 14585232192.399
28.2623%
52 mnt Mantle MNT $ 1.0928
$ 380620719.0089
23.7198%
6 bnb BNB BNB $ 754.1240
$ 7222414951.9907
16.741%
37 tao Bittensor TAO $ 693.7991
$ 477437929.9118
15.2486%
34 etc Ethereum Classic ETC $ 37.1530
$ 1537525965.9957
14.6915%

Top Losers

#NamePriceVolume24h
20 hbar Hedera HBAR $ 0.2895
$ 3592401526.6522
15.4392%
3 xrp XRP XRP $ 2.4530
$ 23257878699.816
4.4679%
18 xlm Stellar XLM $ 0.4928
$ 1799690235.7811
4.2682%
8 ada Cardano ADA $ 1.1686
$ 3247368069.036
2.8566%
24 ltc Litecoin LTC $ 126.0084
$ 1883538870.9965
1.3842%

Exchange Rate History for ETHEREUM To USD: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 2,281.3600

High: 2,352.6600

Low: 2,265.2600

Close: 2,352.6500

2

Open: 2,352.6500

High: 2,432.6200

Low: 2,343.6800

Close: 2,356.2800

3

Open: 2,356.2800

High: 2,385.2700

Low: 2,092.3300

Close: 2,210.5700

4

Open: 2,210.5700

High: 2,296.8100

Low: 2,203.6200

Close: 2,269.4700

5

Open: 2,269.4700

High: 2,277.9900

Low: 2,208.0100

Close: 2,270.2100

6

Open: 2,270.2100

High: 2,271.5900

Low: 2,218.0900

Close: 2,241.7300

7

Open: 2,241.7300

High: 2,258.2000

Low: 2,207.1300

Close: 2,222.7300

8

Open: 2,222.7300

High: 2,360.3700

Low: 2,168.4100

Close: 2,332.6600

9

Open: 2,332.6600

High: 2,373.2100

Low: 2,231.3000

Close: 2,344.9700

10

Open: 2,344.9700

High: 2,643.4600

Low: 2,341.5100

Close: 2,584.6900

11

Open: 2,584.6900

High: 2,690.1700

Low: 2,567.2300

Close: 2,618.7100

12

Open: 2,618.7100

High: 2,717.2000

Low: 2,455.8700

Close: 2,522.1100

13

Open: 2,522.1100

High: 2,589.5000

Low: 2,497.1000

Close: 2,577.8900

14

Open: 2,577.8900

High: 2,578.6500

Low: 2,468.6000

Close: 2,470.9400

15

Open: 2,470.9400

High: 2,551.4000

Low: 2,469.2500

Close: 2,510.1200

16

Open: 2,510.1200

High: 2,613.4100

Low: 2,498.6200

Close: 2,586.9100

17

Open: 2,586.9100

High: 2,592.2300

Low: 2,505.2900

Close: 2,528.0900

18

Open: 2,528.0900

High: 2,546.7000

Low: 2,424.1300

Close: 2,468.6000

19

Open: 2,468.6000

High: 2,501.8500

Low: 2,412.9300

Close: 2,490.0500

20

Open: 2,490.0500

High: 2,490.0500

Low: 2,452.6000

Close: 2,470.3100

21

Open: 2,470.3100

High: 2,480.5900

Low: 2,451.9100

Close: 2,455.3500

22

Open: 2,455.3500

High: 2,464.2700

Low: 2,302.0700

Close: 2,311.5400

23

Open: 2,311.5400

High: 2,349.2000

Low: 2,165.3400

Close: 2,241.3200

24

Open: 2,241.3200

High: 2,262.6900

Low: 2,195.6300

Close: 2,234.1300

25

Open: 2,234.1300

High: 2,241.0300

Low: 2,170.0500

Close: 2,217.5000

26

Open: 2,217.5000

High: 2,281.0100

Low: 2,194.8900

Close: 2,267.3300

27

Open: 2,267.3300

High: 2,282.5600

Low: 2,251.1900

Close: 2,267.9700

28

Open: 2,269.9300

High: 2,307.7300

Low: 2,239.8400

Close: 2,256.6000

29

Open: 2,277.1100

High: 2,261.9800

Low: 2,258.6500

Close: 2,265.9600

30

Open: 2,333.6000

High: 2,314.8100

Low: 2,302.5500

Close: 2,304.5500

31

Open: 2,343.1000

High: 2,351.4700

Low: 2,263.1600

Close: 2,281.7700

February - 2024

SunMonTueWedThuFriSat
1

Open: 2,281.7700

High: 2,310.4000

Low: 2,239.7800

Close: 2,303.3400

2

Open: 2,303.3400

High: 2,323.0800

Low: 2,280.8000

Close: 2,307.8500

3

Open: 2,307.8500

High: 2,328.2300

Low: 2,292.3100

Close: 2,295.8700

4

Open: 2,295.8700

High: 2,309.1000

Low: 2,267.5900

Close: 2,288.6800

5

Open: 2,288.6800

High: 2,335.7100

Low: 2,268.1500

Close: 2,299.1600

6

Open: 2,299.1600

High: 2,392.0400

Low: 2,296.2700

Close: 2,372.2000

7

Open: 2,372.2000

High: 2,473.2300

Low: 2,353.1600

Close: 2,424.3300

8

Open: 2,424.3300

High: 2,462.1400

Low: 2,411.4500

Close: 2,419.7900

9

Open: 2,419.7900

High: 2,523.9500

Low: 2,419.0600

Close: 2,487.6200

10

Open: 2,487.6200

High: 2,517.1400

Low: 2,473.5800

Close: 2,500.8700

11

Open: 2,500.8700

High: 2,540.3700

Low: 2,494.7200

Close: 2,507.9100

12

Open: 2,507.9100

High: 2,666.3000

Low: 2,472.7900

Close: 2,660.5600

13

Open: 2,660.5600

High: 2,686.7000

Low: 2,591.2700

Close: 2,641.6000

14

Open: 2,641.6000

High: 2,788.4200

Low: 2,619.8000

Close: 2,777.5100

15

Open: 2,777.5100

High: 2,867.6900

Low: 2,762.6400

Close: 2,825.3500

16

Open: 2,825.3500

High: 2,859.4700

Low: 2,744.7600

Close: 2,804.0500

17

Open: 2,804.0500

High: 2,806.1400

Low: 2,720.4200

Close: 2,787.0000

18

Open: 2,787.0000

High: 2,895.4700

Low: 2,766.7800

Close: 2,881.4000

19

Open: 2,881.4000

High: 2,984.2000

Low: 2,857.6400

Close: 2,945.0000

20

Open: 2,945.0000

High: 3,032.5000

Low: 2,874.5900

Close: 3,015.2700

21

Open: 3,015.2700

High: 3,017.2500

Low: 2,869.1500

Close: 2,968.6700

22

Open: 2,968.6700

High: 3,035.2700

Low: 2,906.4400

Close: 2,969.6700

23

Open: 2,969.6700

High: 2,991.7300

Low: 2,906.2800

Close: 2,922.1000

24

Open: 2,922.1000

High: 3,005.4500

Low: 2,906.6200

Close: 2,992.3500

25

Open: 2,992.3500

High: 3,119.6600

Low: 2,983.6800

Close: 3,112.8100

26

Open: 3,112.8100

High: 3,197.6600

Low: 3,037.2400

Close: 3,178.2400

27

Open: 3,178.2400

High: 3,288.8200

Low: 3,167.4600

Close: 3,243.6900

28

Open: 3,243.6900

High: 3,490.6600

Low: 3,194.4200

Close: 3,386.3400

29

Open: 3,386.3400

High: 3,520.7600

Low: 3,303.6000

Close: 3,342.2400

March - 2024

SunMonTueWedThuFriSat
1

Open: 3,342.2400

High: 3,453.7700

Low: 3,340.9200

Close: 3,435.9000

2

Open: 3,435.9000

High: 3,461.7800

Low: 3,398.3800

Close: 3,423.6500

3

Open: 3,423.6500

High: 3,493.2500

Low: 3,365.5200

Close: 3,489.5700

4

Open: 3,489.5700

High: 3,643.8100

Low: 3,436.1400

Close: 3,631.8500

5

Open: 3,631.8500

High: 3,826.7000

Low: 3,207.5100

Close: 3,557.9300

6

Open: 3,557.9300

High: 3,902.1700

Low: 3,502.6400

Close: 3,821.1900

7

Open: 3,821.1900

High: 3,939.5200

Low: 3,737.4700

Close: 3,874.4600

8

Open: 3,874.4600

High: 4,000.1400

Low: 3,828.3300

Close: 3,891.9700

9

Open: 3,891.9700

High: 3,950.6100

Low: 3,880.2200

Close: 3,913.2800

10

Open: 3,913.2800

High: 3,971.3200

Low: 3,799.5500

Close: 3,881.8600

11

Open: 3,881.8600

High: 4,091.0100

Low: 3,752.3100

Close: 4,065.7500

12

Open: 4,065.7500

High: 4,092.7300

Low: 3,832.0900

Close: 3,979.4300

13

Open: 3,979.4300

High: 4,083.8800

Low: 3,934.3800

Close: 4,007.4600

14

Open: 4,007.4600

High: 4,012.9100

Low: 3,719.2500

Close: 3,880.8000

15

Open: 3,880.8000

High: 3,931.6500

Low: 3,567.5600

Close: 3,742.4400

16

Open: 3,742.4400

High: 3,780.9500

Low: 3,467.2200

Close: 3,520.0800

17

Open: 3,520.0800

High: 3,676.5500

Low: 3,411.9500

Close: 3,641.6100

18

Open: 3,641.6100

High: 3,642.6600

Low: 3,454.2600

Close: 3,520.3100

19

Open: 3,520.3100

High: 3,547.1500

Low: 3,149.0300

Close: 3,158.4400

20

Open: 3,158.4400

High: 3,535.9200

Low: 3,057.9700

Close: 3,516.6600

21

Open: 3,516.6600

High: 3,586.7700

Low: 3,411.4400

Close: 3,492.0800

22

Open: 3,492.0800

High: 3,542.2900

Low: 3,250.8300

Close: 3,337.0800

23

Open: 3,337.0800

High: 3,435.4300

Low: 3,271.7800

Close: 3,330.4900

24

Open: 3,330.4900

High: 3,470.8500

Low: 3,300.5500

Close: 3,454.4500

25

Open: 3,454.4500

High: 3,659.3200

Low: 3,420.9000

Close: 3,590.9600

26

Open: 3,590.9600

High: 3,680.4100

Low: 3,544.7000

Close: 3,587.6000

27

Open: 3,587.6000

High: 3,665.3900

Low: 3,459.0600

Close: 3,499.7700

28

Open: 3,499.7700

High: 3,611.7000

Low: 3,462.9000

Close: 3,561.1000

29

Open: 3,561.1000

High: 3,584.5500

Low: 3,474.1000

Close: 3,511.4900

30

Open: 3,511.4900

High: 3,567.1500

Low: 3,488.5600

Close: 3,507.5600

31

Open: 3,507.5600

High: 3,654.8700

Low: 3,506.3100

Close: 3,645.9800

April - 2024

SunMonTueWedThuFriSat
1

Open: 3,645.9800

High: 3,646.3500

Low: 3,414.4600

Close: 3,505.5200

2

Open: 3,505.5200

High: 3,507.5400

Low: 3,213.0900

Close: 3,279.4000

3

Open: 3,279.4000

High: 3,368.5700

Low: 3,203.9900

Close: 3,312.2400

4

Open: 3,312.2400

High: 3,444.8200

Low: 3,252.1100

Close: 3,329.1700

5

Open: 3,329.1700

High: 3,348.6800

Low: 3,211.3700

Close: 3,319.1200

6

Open: 3,319.1200

High: 3,398.5600

Low: 3,308.8400

Close: 3,352.4000

7

Open: 3,352.4000

High: 3,459.6100

Low: 3,345.4700

Close: 3,453.8500

8

Open: 3,453.8500

High: 3,728.5700

Low: 3,407.3100

Close: 3,694.7000

9

Open: 3,694.7000

High: 3,726.0300

Low: 3,452.8800

Close: 3,504.8300

10

Open: 3,477.9800

High: 3,516.3300

Low: 3,514.3900

Close: 3,538.6400

11

Open: 3,490.6400

High: 3,562.5700

Low: 3,559.6300

Close: 3,574.7100

12

Open: 3,503.2100

High: 3,552.9100

Low: 3,095.4900

Close: 3,239.1200

13

Open: 3,239.1200

High: 3,301.9000

Low: 2,832.3300

Close: 3,011.5100

14

Open: 3,011.5100

High: 3,175.4800

Low: 2,911.9900

Close: 3,158.2600

15

Open: 3,158.2600

High: 3,280.6600

Low: 3,025.9300

Close: 3,103.0000

16

Open: 3,103.0000

High: 3,128.0000

Low: 2,991.7600

Close: 3,085.4200

17

Open: 3,085.4200

High: 3,123.6100

Low: 2,914.8700

Close: 2,985.1200

18

Open: 2,985.1200

High: 3,095.7600

Low: 2,953.1900

Close: 3,065.6900

19

Open: 3,065.6900

High: 3,128.5300

Low: 2,866.0700

Close: 3,057.9500

20

Open: 3,057.9500

High: 3,172.0300

Low: 3,020.1500

Close: 3,157.0400

21

Open: 3,157.0400

High: 3,198.4300

Low: 3,117.7200

Close: 3,148.1100

22

Open: 3,148.1100

High: 3,237.4900

Low: 3,130.0200

Close: 3,201.5500

23

Open: 3,201.5500

High: 3,265.0600

Low: 3,153.6600

Close: 3,219.7800

24

Open: 3,219.7800

High: 3,293.6000

Low: 3,103.6000

Close: 3,139.1000

25

Open: 3,139.1000

High: 3,191.6500

Low: 3,072.0700

Close: 3,155.4700

26

Open: 3,155.4700

High: 3,166.4400

Low: 3,101.6600

Close: 3,130.0700

27

Open: 3,130.0700

High: 3,281.5800

Low: 3,068.2500

Close: 3,253.2300

28

Open: 3,253.2300

High: 3,356.1400

Low: 3,247.4000

Close: 3,262.4300

29

Open: 3,262.4300

High: 3,286.1300

Low: 3,115.5300

Close: 3,215.7300

30

Open: 3,215.7300

High: 3,249.5600

Low: 2,916.9600

Close: 3,011.4600

May - 2024

SunMonTueWedThuFriSat
1

Open: 3,011.4600

High: 3,020.2400

Low: 2,814.9200

Close: 2,968.8200

2

Open: 2,968.8200

High: 3,016.2000

Low: 2,891.4100

Close: 2,986.4100

3

Open: 2,986.4100

High: 3,128.0500

Low: 2,958.9100

Close: 3,103.7700

4

Open: 3,103.7700

High: 3,168.2200

Low: 3,094.6200

Close: 3,117.5200

5

Open: 3,117.5200

High: 3,171.6200

Low: 3,074.2100

Close: 3,137.0900

6

Open: 3,137.0900

High: 3,221.3700

Low: 3,046.5900

Close: 3,063.1900

7

Open: 3,063.1900

High: 3,129.7500

Low: 3,000.1100

Close: 3,005.9100

8

Open: 3,005.9100

High: 3,037.8700

Low: 2,937.0800

Close: 2,973.3100

9

Open: 2,973.3100

High: 3,058.6300

Low: 2,949.8600

Close: 3,035.9300

10

Open: 3,035.9300

High: 3,053.1700

Low: 2,878.8600

Close: 2,909.5800

11

Open: 2,909.5800

High: 2,944.0400

Low: 2,886.4800

Close: 2,911.8200

12

Open: 2,911.8200

High: 2,954.0900

Low: 2,900.5800

Close: 2,927.9700

13

Open: 2,927.9700

High: 2,994.6200

Low: 2,864.3100

Close: 2,950.1600

14

Open: 2,950.1600

High: 2,960.0800

Low: 2,859.6500

Close: 2,880.6400

15

Open: 2,880.6400

High: 3,041.5500

Low: 2,862.9700

Close: 3,033.4600

16

Open: 2,957.7800

High: 3,009.7200

Low: 2,994.2900

Close: 3,012.8200

17

Open: 3,114.9700

High: 3,114.6600

Low: 3,019.7100

Close: 3,018.9700

18

Open: 3,093.4400

High: 3,147.6200

Low: 3,085.4600

Close: 3,123.7200

19

Open: 3,123.7200

High: 3,137.0700

Low: 3,054.0600

Close: 3,070.6800

20

Open: 3,070.6800

High: 3,694.2500

Low: 3,048.6400

Close: 3,661.5800

21

Open: 3,661.5800

High: 3,838.2200

Low: 3,626.3900

Close: 3,789.3600

22

Open: 3,789.3600

High: 3,812.1900

Low: 3,653.7400

Close: 3,736.3300

23

Open: 3,736.3300

High: 3,945.8500

Low: 3,545.2100

Close: 3,781.6100

24

Open: 3,781.6100

High: 3,827.3600

Low: 3,628.4200

Close: 3,727.1400

25

Open: 3,727.1400

High: 3,777.8600

Low: 3,708.2500

Close: 3,749.2300

26

Open: 3,749.2300

High: 3,882.3300

Low: 3,731.4800

Close: 3,824.3400

27

Open: 3,824.3400

High: 3,973.8100

Low: 3,821.8600

Close: 3,891.2600

28

Open: 3,891.2600

High: 3,926.2300

Low: 3,769.7400

Close: 3,840.3900

29

Open: 3,840.3900

High: 3,883.1000

Low: 3,740.9700

Close: 3,762.2200

30

Open: 3,762.2200

High: 3,823.8600

Low: 3,700.9100

Close: 3,746.9700

31

Open: 3,746.9700

High: 3,844.0900

Low: 3,720.9800

Close: 3,758.6500

June - 2024

SunMonTueWedThuFriSat
1

Open: 3,758.6500

High: 3,829.6200

Low: 3,748.8500

Close: 3,812.8100

2

Open: 3,812.8100

High: 3,834.7900

Low: 3,750.6400

Close: 3,779.0600

3

Open: 3,779.0600

High: 3,849.8900

Low: 3,758.0300

Close: 3,766.3200

4

Open: 3,766.3200

High: 3,832.2700

Low: 3,731.3800

Close: 3,810.7300

5

Open: 3,810.7300

High: 3,887.6500

Low: 3,778.4700

Close: 3,866.4600

6

Open: 3,866.4600

High: 3,878.9000

Low: 3,758.9000

Close: 3,812.0500

7

Open: 3,812.0500

High: 3,839.6800

Low: 3,584.4500

Close: 3,676.7900

8

Open: 3,676.7900

High: 3,707.8700

Low: 3,660.9900

Close: 3,680.8400

9

Open: 3,680.8400

High: 3,721.7700

Low: 3,666.3700

Close: 3,706.0000

10

Open: 3,706.0000

High: 3,712.4700

Low: 3,643.9500

Close: 3,665.9900

11

Open: 3,665.9900

High: 3,671.1500

Low: 3,420.9800

Close: 3,497.3200

12

Open: 3,620.5400

High: 3,656.3000

Low: 3,462.2800

Close: 3,559.2500

13

Open: 3,439.8900

High: 3,531.1100

Low: 3,478.5600

Close: 3,505.1700

14

Open: 3,460.2500

High: 3,523.6600

Low: 3,504.0900

Close: 3,524.2800

15

Open: 3,479.7400

High: 3,591.3400

Low: 3,471.4300

Close: 3,566.6100

16

Open: 3,566.6100

High: 3,650.4700

Low: 3,539.3900

Close: 3,622.3700

17

Open: 3,622.3700

High: 3,636.6000

Low: 3,464.1000

Close: 3,510.0800

18

Open: 3,510.0800

High: 3,515.3000

Low: 3,360.4000

Close: 3,482.2700

19

Open: 3,482.2700

High: 3,585.4500

Low: 3,464.9900

Close: 3,558.9700

20

Open: 3,558.9700

High: 3,624.0300

Low: 3,484.2400

Close: 3,510.9400

21

Open: 3,510.9400

High: 3,545.6200

Low: 3,445.0900

Close: 3,517.2800

22

Open: 3,517.2800

High: 3,520.1000

Low: 3,474.1700

Close: 3,494.2500

23

Open: 3,494.2500

High: 3,519.6300

Low: 3,405.6100

Close: 3,418.6200

24

Open: 3,418.6200

High: 3,432.3900

Low: 3,238.7600

Close: 3,350.5400

25

Open: 3,350.5400

High: 3,429.6300

Low: 3,335.1700

Close: 3,393.9100

26

Open: 3,393.9100

High: 3,424.8800

Low: 3,324.8900

Close: 3,369.4600

27

Open: 3,369.4600

High: 3,473.8600

Low: 3,360.1700

Close: 3,445.8000

28

Open: 3,445.8000

High: 3,484.2900

Low: 3,361.1500

Close: 3,373.8000

29

Open: 3,373.8000

High: 3,402.5800

Low: 3,367.0200

Close: 3,373.5200

30

Open: 3,373.5200

High: 3,454.5700

Low: 3,348.2200

Close: 3,432.8200

July - 2024

SunMonTueWedThuFriSat
1

Open: 3,432.8200

High: 3,519.0100

Low: 3,421.6000

Close: 3,438.8300

2

Open: 3,438.8300

High: 3,460.3200

Low: 3,397.3100

Close: 3,416.4100

3

Open: 3,416.4100

High: 3,427.0500

Low: 3,248.4300

Close: 3,292.1600

4

Open: 3,292.1600

High: 3,309.6600

Low: 3,050.2400

Close: 3,058.8100

5

Open: 3,058.8100

High: 3,107.8900

Low: 2,813.4000

Close: 2,982.0700

6

Open: 2,982.0700

High: 3,081.8200

Low: 2,956.0200

Close: 3,067.5400

7

Open: 3,067.5400

High: 3,073.3700

Low: 2,922.6000

Close: 2,931.2000

8

Open: 2,931.2000

High: 3,095.5900

Low: 2,823.4600

Close: 3,018.4900

9

Open: 3,018.4900

High: 3,113.2800

Low: 3,003.3900

Close: 3,066.4400

10

Open: 3,066.4400

High: 3,151.0000

Low: 3,024.3200

Close: 3,100.4400

11

Open: 3,100.4400

High: 3,216.8000

Low: 3,055.1500

Close: 3,099.4900

12

Open: 3,099.4900

High: 3,158.2700

Low: 3,045.4500

Close: 3,134.6200

13

Open: 3,134.6200

High: 3,203.2600

Low: 3,114.5000

Close: 3,176.6700

14

Open: 3,176.6700

High: 3,269.1500

Low: 3,164.6800

Close: 3,246.1200

15

Open: 3,246.1200

High: 3,495.9200

Low: 3,234.1600

Close: 3,485.5000

16

Open: 3,485.5000

High: 3,500.1100

Low: 3,348.6000

Close: 3,446.1900

17

Open: 3,446.1900

High: 3,518.3700

Low: 3,377.0200

Close: 3,387.6600

18

Open: 3,387.6600

High: 3,489.8100

Low: 3,367.7600

Close: 3,425.9400

19

Open: 3,425.9400

High: 3,542.1800

Low: 3,376.4600

Close: 3,506.0000

20

Open: 3,506.0000

High: 3,541.0400

Low: 3,482.2100

Close: 3,518.8500

21

Open: 3,518.8500

High: 3,547.9900

Low: 3,413.6000

Close: 3,536.4600

22

Open: 3,536.4600

High: 3,563.2600

Low: 3,424.3900

Close: 3,441.0500

23

Open: 3,441.0500

High: 3,541.2000

Low: 3,390.6600

Close: 3,483.0700

24

Open: 3,483.0700

High: 3,488.3400

Low: 3,305.2600

Close: 3,335.1500

25

Open: 3,335.1500

High: 3,342.0900

Low: 3,086.9800

Close: 3,174.4800

26

Open: 3,174.4800

High: 3,286.1400

Low: 3,170.1600

Close: 3,274.8900

27

Open: 3,274.8900

High: 3,328.2100

Low: 3,191.5000

Close: 3,249.3600

28

Open: 3,249.3600

High: 3,284.2200

Low: 3,198.4200

Close: 3,270.1500

29

Open: 3,270.1500

High: 3,396.4700

Low: 3,257.1200

Close: 3,317.9400

30

Open: 3,317.9400

High: 3,365.7200

Low: 3,233.0000

Close: 3,278.4100

31

Open: 3,278.4100

High: 3,348.1400

Low: 3,212.6000

Close: 3,231.8400

August - 2024

SunMonTueWedThuFriSat
1

Open: 3,231.8400

High: 3,242.0100

Low: 3,077.6300

Close: 3,200.6700

2

Open: 3,200.6700

High: 3,215.6300

Low: 2,963.8300

Close: 2,985.7200

3

Open: 2,985.7200

High: 3,016.0100

Low: 2,857.6400

Close: 2,902.0900

4

Open: 2,902.0900

High: 2,932.9200

Low: 2,631.5700

Close: 2,688.0800

5

Open: 2,688.0800

High: 2,695.9900

Low: 2,121.3800

Close: 2,420.3900

6

Open: 2,420.3900

High: 2,555.0300

Low: 2,416.3800

Close: 2,462.3900

7

Open: 2,462.3900

High: 2,552.4400

Low: 2,309.5700

Close: 2,343.5000

8

Open: 2,343.5000

High: 2,725.2700

Low: 2,321.4400

Close: 2,683.6200

9

Open: 2,683.6200

High: 2,708.3700

Low: 2,553.4500

Close: 2,600.2100

10

Open: 2,600.2100

High: 2,645.7100

Low: 2,577.7500

Close: 2,610.6400

11

Open: 2,610.6400

High: 2,720.0100

Low: 2,541.4500

Close: 2,555.6700

12

Open: 2,555.6700

High: 2,750.3600

Low: 2,510.8000

Close: 2,723.0700

13

Open: 2,723.0700

High: 2,738.9500

Low: 2,611.9000

Close: 2,703.6000

14

Open: 2,703.6000

High: 2,780.3600

Low: 2,634.0800

Close: 2,661.9800

15

Open: 2,661.9800

High: 2,675.6100

Low: 2,516.4500

Close: 2,570.3900

16

Open: 2,570.3900

High: 2,631.3300

Low: 2,551.6200

Close: 2,593.7000

17

Open: 2,593.7000

High: 2,627.7900

Low: 2,588.3300

Close: 2,614.9200

18

Open: 2,614.9200

High: 2,688.0500

Low: 2,595.0900

Close: 2,612.5800

19

Open: 2,612.5800

High: 2,648.5900

Low: 2,564.3300

Close: 2,637.4700

20

Open: 2,637.4700

High: 2,696.9600

Low: 2,555.4700

Close: 2,573.2500

21

Open: 2,573.2500

High: 2,665.0000

Low: 2,536.6500

Close: 2,631.3900

22

Open: 2,631.3900

High: 2,645.7400

Low: 2,585.1600

Close: 2,623.5700

23

Open: 2,623.5700

High: 2,801.3000

Low: 2,622.0400

Close: 2,764.8100

24

Open: 2,764.8100

High: 2,821.0300

Low: 2,734.6800

Close: 2,769.8600

25

Open: 2,769.8600

High: 2,793.6900

Low: 2,734.9400

Close: 2,747.5200

26

Open: 2,747.5200

High: 2,763.4400

Low: 2,667.7800

Close: 2,681.1500

27

Open: 2,681.1500

High: 2,700.2500

Low: 2,397.4100

Close: 2,458.2900

28

Open: 2,458.2900

High: 2,555.3600

Low: 2,419.6300

Close: 2,528.7300

29

Open: 2,528.7300

High: 2,596.4800

Low: 2,505.9900

Close: 2,527.9700

30

Open: 2,527.9700

High: 2,549.3900

Low: 2,431.8100

Close: 2,526.0200

31

Open: 2,526.0200

High: 2,533.7500

Low: 2,492.3000

Close: 2,513.0100

September - 2024

SunMonTueWedThuFriSat
1

Open: 2,513.0100

High: 2,516.1100

Low: 2,399.4600

Close: 2,426.0600

2

Open: 2,426.0600

High: 2,564.1200

Low: 2,423.4600

Close: 2,538.2200

3

Open: 2,538.2200

High: 2,553.6000

Low: 2,412.1300

Close: 2,424.4000

4

Open: 2,424.4000

High: 2,489.9700

Low: 2,307.3800

Close: 2,450.3600

5

Open: 2,450.3600

High: 2,465.9800

Low: 2,347.8700

Close: 2,367.8900

6

Open: 2,367.8900

High: 2,408.1200

Low: 2,150.5800

Close: 2,224.5200

7

Open: 2,224.5200

High: 2,311.5000

Low: 2,221.4700

Close: 2,273.4500

8

Open: 2,273.4500

High: 2,333.3200

Low: 2,240.9300

Close: 2,297.3900

9

Open: 2,297.3900

High: 2,381.1500

Low: 2,272.9600

Close: 2,360.0000

10

Open: 2,360.0000

High: 2,399.8900

Low: 2,321.2000

Close: 2,388.8300

11

Open: 2,388.8300

High: 2,389.6300

Low: 2,277.4600

Close: 2,340.7300

12

Open: 2,340.7300

High: 2,392.2300

Low: 2,315.2000

Close: 2,361.9100

13

Open: 2,361.9100

High: 2,467.0100

Low: 2,337.5500

Close: 2,441.2800

14

Open: 2,441.2800

High: 2,442.6000

Low: 2,380.2700

Close: 2,418.5200

15

Open: 2,418.5200

High: 2,430.9700

Low: 2,284.8300

Close: 2,316.4600

16

Open: 2,316.4600

High: 2,335.5500

Low: 2,252.3500

Close: 2,295.5300

17

Open: 2,295.5300

High: 2,394.1300

Low: 2,263.2300

Close: 2,342.2100

18

Open: 2,342.2100

High: 2,376.8100

Low: 2,277.2400

Close: 2,375.0100

19

Open: 2,375.0100

High: 2,495.8100

Low: 2,373.2100

Close: 2,465.8300

20

Open: 2,465.8300

High: 2,572.4800

Low: 2,438.2800

Close: 2,561.8800

21

Open: 2,561.8800

High: 2,623.2300

Low: 2,529.0800

Close: 2,613.2700

22

Open: 2,613.2700

High: 2,632.4200

Low: 2,525.5000

Close: 2,581.4300

23

Open: 2,581.4300

High: 2,703.7200

Low: 2,540.1400

Close: 2,647.1700

24

Open: 2,647.1700

High: 2,671.4700

Low: 2,591.6700

Close: 2,653.4100

25

Open: 2,653.4100

High: 2,673.9800

Low: 2,554.4400

Close: 2,579.6900

26

Open: 2,579.6900

High: 2,667.1200

Low: 2,558.9700

Close: 2,632.8100

27

Open: 2,632.8100

High: 2,729.0900

Low: 2,615.7800

Close: 2,695.4800

28

Open: 2,695.4800

High: 2,704.8500

Low: 2,650.3600

Close: 2,676.0300

29

Open: 2,676.0300

High: 2,684.0600

Low: 2,634.6700

Close: 2,658.0800

30

Open: 2,658.0800

High: 2,663.7400

Low: 2,574.2900

Close: 2,601.6300

October - 2024

SunMonTueWedThuFriSat
1

Open: 2,601.6300

High: 2,658.1400

Low: 2,412.8600

Close: 2,447.5400

2

Open: 2,447.5400

High: 2,498.4700

Low: 2,351.6900

Close: 2,363.6400

3

Open: 2,363.6400

High: 2,403.1000

Low: 2,309.0200

Close: 2,349.8100

4

Open: 2,349.8100

High: 2,441.1700

Low: 2,339.0800

Close: 2,414.6700

5

Open: 2,414.6700

High: 2,428.3000

Low: 2,389.8600

Close: 2,414.7900

6

Open: 2,414.7900

High: 2,457.6600

Low: 2,406.9200

Close: 2,439.9600

7

Open: 2,439.9600

High: 2,520.6800

Low: 2,403.1100

Close: 2,422.1400

8

Open: 2,422.1400

High: 2,464.9600

Low: 2,400.1500

Close: 2,439.6700

9

Open: 2,439.6700

High: 2,472.3400

Low: 2,349.4500

Close: 2,368.4400

10

Open: 2,368.4400

High: 2,418.4500

Low: 2,327.9100

Close: 2,384.4000

11

Open: 2,384.4000

High: 2,471.5100

Low: 2,380.0700

Close: 2,439.0300

12

Open: 2,439.0300

High: 2,489.8800

Low: 2,433.7600

Close: 2,475.9300

13

Open: 2,475.9300

High: 2,484.6900

Low: 2,436.0500

Close: 2,468.1200

14

Open: 2,468.1200

High: 2,653.3800

Low: 2,442.6800

Close: 2,629.0200

15

Open: 2,629.0200

High: 2,687.3200

Low: 2,536.7900

Close: 2,606.9200

16

Open: 2,606.9200

High: 2,647.0000

Low: 2,588.6500

Close: 2,610.9500

17

Open: 2,610.9500

High: 2,647.6400

Low: 2,574.8900

Close: 2,605.1000

18

Open: 2,605.1000

High: 2,676.0300

Low: 2,595.4900

Close: 2,642.2200

19

Open: 2,642.2200

High: 2,663.1300

Low: 2,631.0300

Close: 2,648.1200

20

Open: 2,648.1200

High: 2,758.6100

Low: 2,635.5000

Close: 2,746.4000

21

Open: 2,746.4000

High: 2,768.4400

Low: 2,653.5100

Close: 2,665.9000

22

Open: 2,665.9000

High: 2,670.6900

Low: 2,605.1600

Close: 2,621.3100

23

Open: 2,621.3100

High: 2,626.4400

Low: 2,447.6300

Close: 2,522.3300

24

Open: 2,522.3300

High: 2,559.6300

Low: 2,505.0900

Close: 2,534.5400

25

Open: 2,534.5400

High: 2,564.7700

Low: 2,379.9200

Close: 2,436.2000

26

Open: 2,436.2000

High: 2,504.6800

Low: 2,426.1900

Close: 2,479.7000

27

Open: 2,479.7000

High: 2,524.6800

Low: 2,460.8600

Close: 2,505.2100

28

Open: 2,505.2100

High: 2,587.9700

Low: 2,468.9900

Close: 2,565.8200

29

Open: 2,565.8200

High: 2,681.4900

Low: 2,559.7300

Close: 2,638.1600

30

Open: 2,638.1600

High: 2,721.1700

Low: 2,599.6200

Close: 2,658.3500

31

Open: 2,658.3500

High: 2,668.1600

Low: 2,500.3700

Close: 2,515.0400

November - 2024

SunMonTueWedThuFriSat
1

Open: 2,515.0400

High: 2,585.3600

Low: 2,465.2300

Close: 2,510.3900

2

Open: 2,510.3900

High: 2,522.4400

Low: 2,470.1000

Close: 2,493.4100

3

Open: 2,493.4100

High: 2,495.7600

Low: 2,410.2100

Close: 2,456.6600

4

Open: 2,456.6600

High: 2,489.6800

Low: 2,356.4500

Close: 2,396.8700

5

Open: 2,396.8700

High: 2,479.4000

Low: 2,379.3600

Close: 2,422.4000

6

Open: 2,422.4000

High: 2,746.7900

Low: 2,420.1700

Close: 2,724.6100

7

Open: 2,724.6100

High: 2,920.1400

Low: 2,701.6700

Close: 2,897.5200

8

Open: 2,897.5200

High: 2,985.3800

Low: 2,889.3300

Close: 2,963.9800

9

Open: 2,963.9800

High: 3,158.4500

Low: 2,957.0200

Close: 3,127.9900

10

Open: 3,127.9900

High: 3,251.7300

Low: 3,070.7500

Close: 3,186.0600

11

Open: 3,186.0600

High: 3,391.4400

Low: 3,108.0600

Close: 3,375.7900

12

Open: 3,375.7900

High: 3,446.8300

Low: 3,210.7100

Close: 3,247.1800

13

Open: 3,247.1800

High: 3,339.1300

Low: 3,121.1000

Close: 3,191.3200

14

Open: 3,191.3200

High: 3,242.4600

Low: 3,029.8700

Close: 3,059.1100

15

Open: 3,059.1100

High: 3,131.2100

Low: 3,014.4200

Close: 3,091.0300

16

Open: 3,091.0300

High: 3,220.4500

Low: 3,073.0500

Close: 3,134.4600

17

Open: 3,134.4600

High: 3,161.6400

Low: 3,035.4300

Close: 3,076.7800

18

Open: 3,076.7800

High: 3,225.9600

Low: 3,043.9500

Close: 3,209.5400

19

Open: 3,209.5400

High: 3,222.6800

Low: 3,069.9200

Close: 3,112.1000

20

Open: 3,112.1000

High: 3,161.7400

Low: 3,032.1900

Close: 3,072.3900

21

Open: 3,072.3900

High: 3,390.3600

Low: 3,035.4200

Close: 3,359.8200

22

Open: 3,359.8200

High: 3,429.5200

Low: 3,260.5900

Close: 3,331.8900

23

Open: 3,331.8900

High: 3,500.8400

Low: 3,316.7500

Close: 3,397.3100

24

Open: 3,397.3100

High: 3,453.2500

Low: 3,286.0100

Close: 3,364.8100

25

Open: 3,364.8100

High: 3,546.9000

Low: 3,304.2400

Close: 3,414.8600

26

Open: 3,414.8600

High: 3,463.1400

Low: 3,253.0000

Close: 3,323.4600

27

Open: 3,323.4600

High: 3,688.6700

Low: 3,300.9500

Close: 3,657.7100

28

Open: 3,657.7100

High: 3,665.4900

Low: 3,530.5900

Close: 3,579.6200

29

Open: 3,579.6200

High: 3,649.3700

Low: 3,535.8900

Close: 3,593.7200

30

Open: 3,593.7200

High: 3,740.8800

Low: 3,569.6800

Close: 3,706.2200

December - 2024

SunMonTueWedThuFriSat
1

Open: 3,706.2200

High: 3,748.6900

Low: 3,661.4100

Close: 3,710.3800

2

Open: 3,710.3800

High: 3,763.6800

Low: 3,556.4600

Close: 3,644.7300

3

Open: 3,644.7300

High: 3,670.8300

Low: 3,502.1900

Close: 3,617.6000

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
Theme: GKNEWS