The Independent News and Data Provider

Ethereum Price in US dollar Today: 1,178.3200

US dollar price of Ethereum

1 Ethereum = 1,178.3200 USD
Percentage change: +1.07%
0.5 Ethereum = 589.1600 USD
0.25 Ethereum = 294.5800 USD
0.10 Ethereum = 117.8320 USD
0.05 Ethereum = 58.9160 USD
Today's High: 1,183.5000 USD
Today's Low: 1,157.8200 USD
Market Capitalisation: 142,089,107,093 USD
Volume: 344,387,046.00 USD
Supply:

Exchange Rate History for ETHEREUM To USD: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 3,739.6300

High: 3,720.2200

Low: 3,702.2500

Close: 3,716.6700

2

Open: 3,785.7100

High: 3,760.2900

Low: 3,747.9300

Close: 3,750.1000

3

Open: 3,790.4400

High: 3,851.8400

Low: 3,815.1700

Close: 3,810.1400

4

Open: 3,841.2700

High: 3,895.3800

Low: 3,768.8800

Close: 3,763.1100

5

Open: 3,818.6000

High: 3,826.9800

Low: 3,819.4100

Close: 3,825.3700

6

Open: 3,402.1000

High: 3,406.9500

Low: 3,332.1900

Close: 3,439.1300

7

Open: 3,118.2000

High: 3,251.6500

Low: 3,193.1700

Close: 3,161.6500

8

Open: 3,168.8200

High: 3,220.3300

Low: 3,218.8000

Close: 3,219.1400

9

Open: 3,105.3100

High: 3,133.6300

Low: 3,104.2900

Close: 3,145.4800

10

Open: 3,027.4100

High: 3,107.7600

Low: 3,151.4400

Close: 3,164.7600

11

Open: 3,122.9400

High: 3,132.1100

Low: 3,101.6500

Close: 3,113.6500

12

Open: 3,354.6400

High: 3,383.9300

Low: 3,223.9400

Close: 3,239.5000

13

Open: 3,302.1900

High: 3,390.2700

Low: 3,349.7600

Close: 3,345.2000

14

Open: 3,289.3800

High: 3,310.4700

Low: 3,242.6700

Close: 3,306.3900

15

Open: 3,373.2000

High: 3,343.8700

Low: 3,317.7500

Close: 3,327.2900

16

Open: 3,351.6600

High: 3,355.6600

Low: 3,320.3400

Close: 3,333.5900

17

Open: 3,241.6500

High: 3,274.6100

Low: 3,275.4400

Close: 3,279.7400

18

Open: 3,127.7600

High: 3,170.7000

Low: 3,156.8900

Close: 3,212.2700

19

Open: 3,125.6100

High: 3,157.8800

Low: 3,064.3800

Close: 3,109.6200

20

Open: 3,257.5800

High: 3,230.9700

Low: 3,131.0200

Close: 3,148.2700

21

Open: 2,853.4300

High: 2,854.5300

Low: 2,874.4900

Close: 2,860.7900

22

Open: 2,394.5500

High: 2,498.2800

Low: 2,386.2000

Close: 2,516.6700

23

Open: 2,445.9400

High: 2,510.3400

Low: 2,495.8500

Close: 2,462.7300

24

Open: 2,284.8200

High: 2,250.3800

Low: 2,240.0300

Close: 2,446.3500

25

Open: 2,430.2400

High: 2,445.1900

Low: 2,385.5400

Close: 2,370.5100

26

Open: 2,611.2300

High: 2,640.4600

Low: 2,464.4800

Close: 2,451.8200

27

Open: 2,478.1500

High: 2,494.6200

Low: 2,417.1300

Close: 2,406.0400

28

Open: 2,446.5600

High: 2,427.7300

Low: 2,400.1600

Close: 2,438.0600

29

Open: 2,543.5500

High: 2,600.7900

Low: 2,550.8900

Close: 2,544.6400

30

Open: 2,621.2400

High: 2,629.2800

Low: 2,609.5700

Close: 2,607.5300

31

Open: 2,598.9200

High: 2,560.5100

Low: 2,520.3100

Close: 2,514.5200

February - 2022

SunMonTueWedThuFriSat
1

Open: 2,770.8100

High: 2,798.8000

Low: 2,738.4400

Close: 2,736.6700

2

Open: 2,677.4500

High: 2,807.7300

Low: 2,756.0700

Close: 2,755.4300

3

Open: 2,641.4900

High: 2,627.5400

Low: 2,605.7700

Close: 2,657.8800

4

Open: 2,880.3300

High: 2,841.6700

Low: 2,806.4300

Close: 2,800.2900

5

Open: 3,053.2900

High: 3,032.3900

Low: 3,004.2300

Close: 3,019.3000

6

Open: 2,998.1900

High: 3,019.4200

Low: 3,011.5200

Close: 3,009.2900

7

Open: 3,132.1300

High: 3,127.4000

Low: 3,073.0600

Close: 3,093.0700

8

Open: 3,084.8000

High: 3,109.1700

Low: 3,105.1400

Close: 3,188.7900

9

Open: 3,172.8900

High: 3,201.2800

Low: 3,098.5400

Close: 3,104.0300

10

Open: 3,218.3100

High: 3,253.8300

Low: 3,196.5800

Close: 3,186.7200

11

Open: 3,097.3800

High: 3,127.2500

Low: 3,087.7200

Close: 3,079.9800

12

Open: 2,886.5400

High: 2,930.6900

Low: 2,909.2700

Close: 2,917.2000

13

Open: 2,929.8600

High: 2,944.3600

Low: 2,922.6300

Close: 2,928.2100

14

Open: 2,938.1200

High: 2,950.4800

Low: 2,864.5900

Close: 2,873.0300

15

Open: 3,125.0600

High: 3,124.7000

Low: 3,050.7600

Close: 3,033.8100

16

Open: 3,072.5800

High: 3,140.9200

Low: 3,133.3200

Close: 3,137.4800

17

Open: 2,986.7300

High: 3,067.0800

Low: 3,053.6300

Close: 3,102.3300

18

Open: 2,804.7600

High: 2,903.3200

Low: 2,908.2000

Close: 2,911.6900

19

Open: 2,751.0100

High: 2,747.7600

Low: 2,782.2100

Close: 2,822.5800

20

Open: 2,658.0000

High: 2,642.8100

Low: 2,618.1200

Close: 2,642.9200

21

Open: 2,726.7500

High: 2,708.2100

Low: 2,685.9800

Close: 2,745.1400

22

Open: 2,627.0100

High: 2,641.8300

Low: 2,530.8400

Close: 2,529.5800

23

Open: 2,696.0300

High: 2,746.0900

Low: 2,693.0900

Close: 2,665.9800

24

Open: 2,457.9900

High: 2,439.1700

Low: 2,365.4100

Close: 2,349.6400

25

Open: 2,732.7500

High: 2,715.6500

Low: 2,608.5700

Close: 2,635.0400

26

Open: 2,793.9700

High: 2,783.2500

Low: 2,755.8500

Close: 2,784.2600

27

Open: 2,803.2500

High: 2,837.0700

Low: 2,743.9700

Close: 2,738.4000

28

Open: 2,815.8900

High: 2,745.4500

Low: 2,631.0900

Close: 2,615.5900

March - 2022

SunMonTueWedThuFriSat
1

Open: 2,951.6100

High: 3,020.2200

Low: 2,897.2300

Close: 2,922.7700

2

Open: 2,961.1200

High: 3,013.6900

Low: 2,970.2000

Close: 2,972.2000

3

Open: 2,831.2200

High: 2,926.7200

Low: 2,888.8100

Close: 2,913.5100

4

Open: 2,678.9300

High: 2,752.6100

Low: 2,731.8800

Close: 2,727.2100

5

Open: 2,647.3200

High: 2,659.6600

Low: 2,639.2200

Close: 2,629.0500

6

Open: 2,631.4900

High: 2,643.6600

Low: 2,609.5100

Close: 2,653.2700

7

Open: 2,612.6900

High: 2,623.9600

Low: 2,527.3500

Close: 2,540.4300

8

Open: 2,553.5700

High: 2,592.4000

Low: 2,536.7200

Close: 2,516.7600

9

Open: 2,755.3800

High: 2,747.4200

Low: 2,742.5400

Close: 2,722.6900

10

Open: 2,600.5500

High: 2,604.5000

Low: 2,593.0800

Close: 2,595.5900

11

Open: 2,580.3000

High: 2,649.0300

Low: 2,598.5600

Close: 2,581.7100

12

Open: 2,585.8100

High: 2,590.0200

Low: 2,585.2300

Close: 2,589.5100

13

Open: 2,581.6800

High: 2,575.0300

Low: 2,578.1300

Close: 2,590.1400

14

Open: 2,572.5400

High: 2,581.8200

Low: 2,586.5400

Close: 2,575.7100

15

Open: 2,572.9500

High: 2,560.0100

Low: 2,519.9900

Close: 2,548.6900

16

Open: 2,705.7900

High: 2,706.8500

Low: 2,644.4200

Close: 2,643.9500

17

Open: 2,809.4500

High: 2,819.4600

Low: 2,758.0200

Close: 2,757.8100

18

Open: 2,897.1600

High: 2,841.2100

Low: 2,796.9400

Close: 2,799.3300

19

Open: 2,967.6900

High: 2,966.7900

Low: 2,925.8500

Close: 2,939.5700

20

Open: 2,858.0000

High: 2,902.1200

Low: 2,919.8800

Close: 2,925.5200

21

Open: 2,952.2700

High: 2,922.8500

Low: 2,885.3800

Close: 2,865.5500

22

Open: 3,008.0400

High: 3,017.2100

Low: 2,990.7700

Close: 2,981.3000

23

Open: 3,033.6000

High: 2,995.7200

Low: 2,950.7500

Close: 2,959.3100

24

Open: 3,110.1000

High: 3,058.7000

Low: 3,037.8000

Close: 3,053.5600

25

Open: 3,122.4600

High: 3,180.0100

Low: 3,122.0600

Close: 3,138.8300

26

Open: 3,118.9400

High: 3,125.4800

Low: 3,121.8800

Close: 3,119.0400

27

Open: 3,168.6000

High: 3,144.7000

Low: 3,141.0300

Close: 3,148.4300

28

Open: 3,364.8500

High: 3,381.5200

Low: 3,313.1000

Close: 3,311.3600

29

Open: 3,408.4600

High: 3,464.3000

Low: 3,392.7200

Close: 3,411.1500

30

Open: 3,378.1700

High: 3,406.0900

Low: 3,384.4500

Close: 3,401.6200

31

Open: 3,352.9800

High: 3,428.6200

Low: 3,400.7400

Close: 3,400.5600

April - 2022

SunMonTueWedThuFriSat
1

Open: 3,430.4400

High: 3,406.5100

Low: 3,274.4000

Close: 3,263.2200

2

Open: 3,453.8900

High: 3,514.7800

Low: 3,475.4500

Close: 3,483.2200

3

Open: 3,502.0700

High: 3,499.8100

Low: 3,478.4800

Close: 3,501.4200

4

Open: 3,432.7500

High: 3,483.1900

Low: 3,458.7300

Close: 3,503.0700

5

Open: 3,460.2500

High: 3,522.3600

Low: 3,511.1900

Close: 3,517.8400

6

Open: 3,257.6800

High: 3,312.2100

Low: 3,336.9200

Close: 3,370.8100

7

Open: 3,199.3200

High: 3,251.7300

Low: 3,222.5100

Close: 3,213.3300

8

Open: 3,277.7800

High: 3,294.6900

Low: 3,277.4900

Close: 3,265.7000

9

Open: 3,212.3400

High: 3,226.6500

Low: 3,212.0100

Close: 3,207.5200

10

Open: 3,259.6400

High: 3,254.4500

Low: 3,240.3800

Close: 3,253.9400

11

Open: 3,021.1700

High: 3,065.4800

Low: 3,080.8400

Close: 3,179.8700

12

Open: 3,054.6100

High: 3,073.3800

Low: 3,023.5100

Close: 3,010.0200

13

Open: 3,099.4000

High: 3,074.4900

Low: 3,038.0400

Close: 3,049.6900

14

Open: 3,022.0200

High: 3,086.6100

Low: 3,088.3400

Close: 3,110.0500

15

Open: 3,032.7300

High: 3,029.4200

Low: 3,026.2600

Close: 3,025.0000

16

Open: 3,022.1400

High: 3,047.0300

Low: 3,036.2700

Close: 3,040.5800

17

Open: 3,074.1800

High: 3,072.5200

Low: 3,039.8000

Close: 3,045.3000

18

Open: 2,916.2500

High: 2,943.4500

Low: 2,898.1200

Close: 2,923.0200

19

Open: 3,112.3500

High: 3,115.8700

Low: 3,037.1400

Close: 3,048.5900

20

Open: 3,067.6800

High: 3,155.2900

Low: 3,092.4900

Close: 3,100.9700

21

Open: 3,111.0300

High: 3,167.6400

Low: 3,091.8400

Close: 3,080.2900

22

Open: 2,950.2600

High: 3,013.4200

Low: 2,989.0700

Close: 3,011.6900

23

Open: 2,969.1300

High: 2,965.8600

Low: 2,956.6800

Close: 2,956.4400

24

Open: 2,944.1600

High: 2,953.6200

Low: 2,949.4600

Close: 2,954.2300

25

Open: 2,874.0000

High: 2,876.6100

Low: 2,811.8700

Close: 2,830.4700

26

Open: 2,880.0600

High: 3,003.1900

Low: 2,995.7100

Close: 2,995.4700

27

Open: 2,868.5200

High: 2,909.8400

Low: 2,884.5300

Close: 2,868.1700

28

Open: 2,887.4600

High: 2,926.7900

Low: 2,902.1800

Close: 2,887.1100

29

Open: 2,861.5700

High: 2,883.1600

Low: 2,862.9400

Close: 2,923.8600

30

Open: 2,822.0400

High: 2,836.1100

Low: 2,829.1000

Close: 2,833.1600

May - 2022

SunMonTueWedThuFriSat
1

Open: 2,808.4300

High: 2,764.4400

Low: 2,770.7100

Close: 2,779.8200

2

Open: 2,823.7000

High: 2,834.9800

Low: 2,810.3500

Close: 2,862.7900

3

Open: 2,824.0400

High: 2,847.5200

Low: 2,832.2800

Close: 2,842.2100

4

Open: 2,849.9100

High: 2,874.7900

Low: 2,827.8000

Close: 2,816.2400

5

Open: 2,746.6100

High: 2,932.7800

Low: 2,925.7500

Close: 2,931.7600

6

Open: 2,694.6300

High: 2,697.7200

Low: 2,694.7900

Close: 2,746.5000

7

Open: 2,693.9400

High: 2,692.2900

Low: 2,676.0800

Close: 2,666.7200

8

Open: 2,531.2900

High: 2,572.9300

Low: 2,555.9700

Close: 2,564.2700

9

Open: 2,380.3900

High: 2,423.4200

Low: 2,389.3500

Close: 2,458.5100

10

Open: 2,359.3600

High: 2,443.0100

Low: 2,379.0500

Close: 2,409.5000

11

Open: 2,282.2500

High: 2,411.9600

Low: 2,294.6600

Close: 2,311.3700

12

Open: 1,980.8600

High: 1,986.6000

Low: 1,907.1400

Close: 1,839.3500

13

Open: 2,098.6500

High: 2,135.5800

Low: 2,058.9300

Close: 2,100.8200

14

Open: 1,964.8300

High: 1,986.4100

Low: 2,017.8800

Close: 2,043.7500

15

Open: 2,060.7700

High: 2,084.4500

Low: 2,029.4600

Close: 2,039.2900

16

Open: 2,013.7400

High: 2,040.1100

Low: 2,014.3100

Close: 2,013.2500

17

Open: 2,063.6100

High: 2,110.5500

Low: 2,077.6200

Close: 2,089.8800

18

Open: 1,956.6600

High: 2,031.9100

Low: 2,033.5600

Close: 2,034.7700

19

Open: 2,024.4200

High: 1,981.4000

Low: 1,926.7400

Close: 1,964.3900

20

Open: 1,963.2000

High: 1,994.0700

Low: 2,030.1800

Close: 2,019.9100

21

Open: 1,980.1200

High: 1,977.3700

Low: 1,972.6700

Close: 1,973.3900

22

Open: 2,005.8300

High: 2,031.3800

Low: 1,977.9100

Close: 1,977.2700

23

Open: 2,069.2200

High: 2,073.0800

Low: 2,057.9300

Close: 2,057.7000

24

Open: 1,954.0200

High: 1,967.1600

Low: 1,966.6800

Close: 1,978.5200

25

Open: 1,965.3600

High: 1,972.0800

Low: 1,966.4700

Close: 1,985.9400

26

Open: 1,862.7800

High: 1,853.0300

Low: 1,835.3500

Close: 1,921.5400

27

Open: 1,770.9100

High: 1,814.8000

Low: 1,764.6200

Close: 1,766.9700

28

Open: 1,797.5800

High: 1,789.6600

Low: 1,757.9500

Close: 1,769.3500

29

Open: 1,799.5800

High: 1,813.9200

Low: 1,781.0400

Close: 1,785.4100

30

Open: 1,912.7900

High: 1,904.1400

Low: 1,895.1700

Close: 1,908.7900

31

Open: 1,982.2200

High: 1,979.5600

Low: 1,965.1500

Close: 1,966.8500

June - 2022

SunMonTueWedThuFriSat
1

Open: 1,887.4200

High: 1,965.6300

Low: 1,934.6200

Close: 1,937.8400

2

Open: 1,821.0000

High: 1,840.9100

Low: 1,819.0600

Close: 1,822.7200

3

Open: 1,765.6100

High: 1,765.0800

Low: 1,764.1100

Close: 1,817.4200

4

Open: 1,779.0200

High: 1,777.4200

Low: 1,770.3600

Close: 1,772.4500

5

Open: 1,811.6800

High: 1,797.6100

Low: 1,783.0300

Close: 1,794.4700

6

Open: 1,886.2700

High: 1,909.6600

Low: 1,889.2900

Close: 1,886.1800

7

Open: 1,781.2200

High: 1,787.9000

Low: 1,763.8900

Close: 1,756.3100

8

Open: 1,816.8700

High: 1,825.9700

Low: 1,805.9800

Close: 1,802.1400

9

Open: 1,797.7600

High: 1,805.2200

Low: 1,805.6100

Close: 1,800.1800

10

Open: 1,726.9400

High: 1,772.8900

Low: 1,768.4800

Close: 1,790.5600

11

Open: 1,514.4100

High: 1,574.8600

Low: 1,586.6500

Close: 1,666.0500

12

Open: 1,524.9000

High: 1,505.6400

Low: 1,466.9000

Close: 1,464.1100

13

Open: 1,234.2300

High: 1,233.9200

Low: 1,227.4800

Close: 1,323.0700

14

Open: 1,244.5200

High: 1,216.3100

Low: 1,188.9800

Close: 1,229.0100

15

Open: 1,117.4500

High: 1,145.2300

Low: 1,030.1100

Close: 1,134.4800

16

Open: 1,114.3600

High: 1,125.2700

Low: 1,113.2600

Close: 1,177.2200

17

Open: 1,076.5700

High: 1,096.3000

Low: 1,094.6400

Close: 1,105.3700

18

Open: 993.6700

High: 1,008.6300

Low: 994.4000

Close: 1,020.9300

19

Open: 1,066.7700

High: 1,054.8100

Low: 957.4300

Close: 957.0500

20

Open: 1,132.0200

High: 1,154.3300

Low: 1,076.8000

Close: 1,083.7800

21

Open: 1,169.7300

High: 1,183.7000

Low: 1,152.4300

Close: 1,159.0800

22

Open: 1,081.7500

High: 1,112.2100

Low: 1,077.9100

Close: 1,078.5800

23

Open: 1,096.0500

High: 1,117.8700

Low: 1,094.7400

Close: 1,104.0700

24

Open: 1,198.9200

High: 1,210.0400

Low: 1,147.9000

Close: 1,134.6600

25

Open: 1,190.9500

High: 1,218.5000

Low: 1,225.3900

Close: 1,219.2600

26

Open: 1,225.0100

High: 1,265.9400

Low: 1,239.6400

Close: 1,248.4800

27

Open: 1,188.9300

High: 1,221.4700

Low: 1,227.2000

Close: 1,220.8300

28

Open: 1,186.5700

High: 1,229.8200

Low: 1,207.1900

Close: 1,200.2800

29

Open: 1,116.5400

High: 1,118.9800

Low: 1,126.1700

Close: 1,118.0300

30

Open: 1,033.2800

High: 1,033.8700

Low: 1,021.0300

Close: 1,062.5400

July - 2022

SunMonTueWedThuFriSat
1

Open: 1,059.5900

High: 1,066.5400

Low: 1,044.0800

Close: 1,053.8200

2

Open: 1,052.6100

High: 1,057.4300

Low: 1,038.0600

Close: 1,047.8000

3

Open: 1,052.1600

High: 1,062.4600

Low: 1,056.9000

Close: 1,064.7700

4

Open: 1,111.7100

High: 1,108.9700

Low: 1,051.0200

Close: 1,050.1300

5

Open: 1,092.0800

High: 1,114.1800

Low: 1,128.3100

Close: 1,164.5700

6

Open: 1,132.9700

High: 1,139.7500

Low: 1,138.5300

Close: 1,135.0300

7

Open: 1,219.3400

High: 1,225.7500

Low: 1,176.7600

Close: 1,168.9600

8

Open: 1,235.9700

High: 1,226.8800

Low: 1,214.6200

Close: 1,243.8600

9

Open: 1,218.0300

High: 1,217.0700

Low: 1,218.9600

Close: 1,218.6500

10

Open: 1,163.3100

High: 1,183.5200

Low: 1,185.0300

Close: 1,189.8400

11

Open: 1,139.8200

High: 1,151.4000

Low: 1,143.3800

Close: 1,141.6800

12

Open: 1,078.1000

High: 1,075.9700

Low: 1,055.9600

Close: 1,081.0500

13

Open: 1,062.2600

High: 1,081.5100

Low: 1,071.0600

Close: 1,058.8700

14

Open: 1,142.0600

High: 1,088.9900

Low: 1,086.5700

Close: 1,102.7300

15

Open: 1,224.8100

High: 1,226.4800

Low: 1,207.5400

Close: 1,197.4500

16

Open: 1,267.6800

High: 1,242.5600

Low: 1,194.7300

Close: 1,197.9200

17

Open: 1,348.6500

High: 1,356.2600

Low: 1,352.8300

Close: 1,372.6500

18

Open: 1,490.9300

High: 1,479.7500

Low: 1,466.4000

Close: 1,457.2100

19

Open: 1,541.1700

High: 1,560.2500

Low: 1,514.5800

Close: 1,517.8500

20

Open: 1,595.9600

High: 1,602.5400

Low: 1,534.6700

Close: 1,573.7600

21

Open: 1,510.6200

High: 1,507.2600

Low: 1,490.2800

Close: 1,478.6600

22

Open: 1,576.3800

High: 1,639.3400

Low: 1,590.3200

Close: 1,594.1400

23

Open: 1,522.2400

High: 1,532.4000

Low: 1,541.7600

Close: 1,586.1900

24

Open: 1,608.1700

High: 1,616.5200

Low: 1,585.9200

Close: 1,613.7100

25

Open: 1,528.2900

High: 1,542.5900

Low: 1,525.4700

Close: 1,520.4800

26

Open: 1,372.3900

High: 1,413.1600

Low: 1,413.3000

Close: 1,418.5900

27

Open: 1,489.4200

High: 1,492.0200

Low: 1,460.8900

Close: 1,451.3500

28

Open: 1,728.9100

High: 1,645.6400

Low: 1,617.7200

Close: 1,639.5600

29

Open: 1,723.9900

High: 1,733.4400

Low: 1,719.5800

Close: 1,724.3500

30

Open: 1,738.5000

High: 1,730.1900

Low: 1,689.0100

Close: 1,714.0100

31

Open: 1,712.3600

High: 1,718.6000

Low: 1,693.6700

Close: 1,700.8200

August - 2022

SunMonTueWedThuFriSat
1

Open: 1,673.6900

High: 1,686.4000

Low: 1,658.7100

Close: 1,685.7000

2

Open: 1,631.6700

High: 1,617.4700

Low: 1,575.5600

Close: 1,589.8400

3

Open: 1,657.5900

High: 1,665.7200

Low: 1,632.1000

Close: 1,635.9900

4

Open: 1,613.1900

High: 1,630.4100

Low: 1,619.5800

Close: 1,626.4400

5

Open: 1,676.4500

High: 1,713.7100

Low: 1,655.7800

Close: 1,663.9600

6

Open: 1,716.3900

High: 1,717.1800

Low: 1,709.2000

Close: 1,720.3300

7

Open: 1,701.2300

High: 1,708.2500

Low: 1,679.9500

Close: 1,684.7000

8

Open: 1,773.5800

High: 1,806.6700

Low: 1,733.2400

Close: 1,734.7200

9

Open: 1,679.9100

High: 1,710.1900

Low: 1,707.0700

Close: 1,776.2200

10

Open: 1,840.9800

High: 1,847.1700

Low: 1,690.4400

Close: 1,680.3700

11

Open: 1,892.8700

High: 1,927.2900

Low: 1,884.5700

Close: 1,890.1500

12

Open: 1,901.2500

High: 1,887.2600

Low: 1,881.9000

Close: 1,889.4600

13

Open: 1,991.2100

High: 1,987.6100

Low: 1,991.8100

Close: 2,008.8100

14

Open: 1,986.1700

High: 1,992.3300

Low: 1,997.0300

Close: 1,992.6800

15

Open: 1,918.2100

High: 1,915.0100

Low: 1,902.4400

Close: 1,915.1700

16

Open: 1,891.8900

High: 1,907.4300

Low: 1,882.3600

Close: 1,884.0000

17

Open: 1,831.6000

High: 1,876.8000

Low: 1,878.0500

Close: 1,953.9600

18

Open: 1,875.6000

High: 1,873.5100

Low: 1,844.0100

Close: 1,842.3000

19

Open: 1,702.0900

High: 1,704.6100

Low: 1,734.8700

Close: 1,760.0300

20

Open: 1,638.1800

High: 1,635.6400

Low: 1,631.0100

Close: 1,650.0100

21

Open: 1,620.1300

High: 1,627.7200

Low: 1,585.7300

Close: 1,572.7700

22

Open: 1,589.1100

High: 1,569.0100

Low: 1,558.9600

Close: 1,585.7600

23

Open: 1,643.4800

High: 1,641.2000

Low: 1,597.9200

Close: 1,575.5500

24

Open: 1,683.4800

High: 1,657.8200

Low: 1,627.3000

Close: 1,642.3900

25

Open: 1,702.2100

High: 1,713.5900

Low: 1,700.1500

Close: 1,700.8700

26

Open: 1,600.0700

High: 1,687.5500

Low: 1,655.1100

Close: 1,662.1700

27

Open: 1,472.2900

High: 1,507.2000

Low: 1,501.9300

Close: 1,499.2500

28

Open: 1,486.8400

High: 1,484.7800

Low: 1,487.2900

Close: 1,495.9300

29

Open: 1,521.3700

High: 1,509.2200

Low: 1,447.6800

Close: 1,454.8600

30

Open: 1,527.9500

High: 1,583.5800

Low: 1,587.5000

Close: 1,579.2500

31

Open: 1,560.1300

High: 1,595.2900

Low: 1,574.0800

Close: 1,585.3300

September - 2022

SunMonTueWedThuFriSat
1

Open: 1,536.9700

High: 1,577.7300

Low: 1,542.4100

Close: 1,553.6500

2

Open: 1,638.2200

High: 1,639.7100

Low: 1,588.6400

Close: 1,588.2000

3

Open: 1,547.3700

High: 1,560.2100

Low: 1,542.0600

Close: 1,567.8400

4

Open: 1,561.4400

High: 1,567.7900

Low: 1,548.3800

Close: 1,547.8100

5

Open: 1,601.7100

High: 1,588.7800

Low: 1,560.2600

Close: 1,567.3300

6

Open: 1,669.4900

High: 1,670.6700

Low: 1,656.6000

Close: 1,667.0000

7

Open: 1,545.2100

High: 1,545.4500

Low: 1,513.8900

Close: 1,520.0900

8

Open: 1,632.6000

High: 1,636.8700

Low: 1,612.3300

Close: 1,626.0800

9

Open: 1,728.9500

High: 1,729.5000

Low: 1,693.9300

Close: 1,709.9000

10

Open: 1,718.3400

High: 1,726.1000

Low: 1,711.4400

Close: 1,733.4300

11

Open: 1,770.7300

High: 1,773.2200

Low: 1,759.4900

Close: 1,751.0800

12

Open: 1,716.9300

High: 1,752.3900

Low: 1,746.5300

Close: 1,734.1700

13

Open: 1,593.6200

High: 1,736.2800

Low: 1,712.6900

Close: 1,707.5500

14

Open: 1,594.9800

High: 1,607.2400

Low: 1,599.0500

Close: 1,609.3000

15

Open: 1,489.5200

High: 1,591.1900

Low: 1,583.3600

Close: 1,606.3700

16

Open: 1,450.1600

High: 1,479.6900

Low: 1,452.1000

Close: 1,472.2500

17

Open: 1,445.1200

High: 1,439.7600

Low: 1,425.7400

Close: 1,431.1500

18

Open: 1,418.5500

High: 1,440.0500

Low: 1,434.7900

Close: 1,455.2400

19

Open: 1,342.4500

High: 1,361.0100

Low: 1,298.0700

Close: 1,295.5800

20

Open: 1,365.5300

High: 1,357.7700

Low: 1,350.7500

Close: 1,359.7900

21

Open: 1,346.1100

High: 1,354.4900

Low: 1,329.5700

Close: 1,327.6500

22

Open: 1,273.3700

High: 1,308.6000

Low: 1,276.6700

Close: 1,267.8700

23

Open: 1,295.3500

High: 1,298.9800

Low: 1,297.0100

Close: 1,341.4400

24

Open: 1,336.7100

High: 1,342.8600

Low: 1,323.4900

Close: 1,325.6500

25

Open: 1,313.8700

High: 1,329.7300

Low: 1,324.1600

Close: 1,327.3400

26

Open: 1,321.7200

High: 1,329.1700

Low: 1,296.2600

Close: 1,283.1200

27

Open: 1,366.5600

High: 1,393.4800

Low: 1,377.0200

Close: 1,383.8600

28

Open: 1,328.5500

High: 1,329.8900

Low: 1,274.1000

Close: 1,279.5000

29

Open: 1,330.5200

High: 1,339.4900

Low: 1,320.9000

Close: 1,328.6700

30

Open: 1,353.2400

High: 1,351.4400

Low: 1,335.4200

Close: 1,331.2400

October - 2022

SunMonTueWedThuFriSat
1

Open: 1,323.7500

High: 1,327.3500

Low: 1,329.3900

Close: 1,328.0600

2

Open: 1,293.1300

High: 1,298.1900

Low: 1,289.2100

Close: 1,314.9000

3

Open: 1,319.3400

High: 1,320.8800

Low: 1,290.7400

Close: 1,291.4300

4

Open: 1,353.5100

High: 1,358.4200

Low: 1,349.0500

Close: 1,340.0900

5

Open: 1,330.1500

High: 1,335.0100

Low: 1,343.6000

Close: 1,357.4900

6

Open: 1,359.5800

High: 1,373.0200

Low: 1,359.0200

Close: 1,364.8200

7

Open: 1,334.5400

High: 1,356.0100

Low: 1,356.5400

Close: 1,350.3300

8

Open: 1,325.4500

High: 1,329.5000

Low: 1,327.2700

Close: 1,330.8300

9

Open: 1,326.6300

High: 1,326.4700

Low: 1,315.3800

Close: 1,317.7400

10

Open: 1,309.7000

High: 1,317.1900

Low: 1,306.8400

Close: 1,314.5900

11

Open: 1,295.9200

High: 1,287.6900

Low: 1,279.9800

Close: 1,280.0400

12

Open: 1,298.3300

High: 1,300.3500

Low: 1,295.1300

Close: 1,296.9000

13

Open: 1,257.6100

High: 1,243.8600

Low: 1,242.3400

Close: 1,283.0600

14

Open: 1,311.3500

High: 1,336.2100

Low: 1,321.7600

Close: 1,326.9400

15

Open: 1,286.5000

High: 1,288.7700

Low: 1,281.3000

Close: 1,293.1600

16

Open: 1,286.4400

High: 1,284.6400

Low: 1,281.8500

Close: 1,283.3200

17

Open: 1,329.8700

High: 1,331.9500

Low: 1,309.3300

Close: 1,308.0800

18

Open: 1,307.7200

High: 1,330.5100

Low: 1,324.0400

Close: 1,337.1500

19

Open: 1,306.6300

High: 1,299.1600

Low: 1,298.3100

Close: 1,296.4100

20

Open: 1,301.6500

High: 1,305.2200

Low: 1,298.5200

Close: 1,291.0600

21

Open: 1,288.4100

High: 1,282.9500

Low: 1,277.3400

Close: 1,288.3600

22

Open: 1,315.3500

High: 1,314.3900

Low: 1,299.5800

Close: 1,298.4900

23

Open: 1,313.6300

High: 1,311.6700

Low: 1,309.2900

Close: 1,308.9500

24

Open: 1,340.5100

High: 1,353.6300

Low: 1,335.7900

Close: 1,342.7800

25

Open: 1,405.3700

High: 1,382.1600

Low: 1,344.7500

Close: 1,347.2500

26

Open: 1,569.9900

High: 1,577.2000

Low: 1,511.4800

Close: 1,497.0700

27

Open: 1,544.3200

High: 1,559.0300

Low: 1,539.7800

Close: 1,556.4100

28

Open: 1,534.4700

High: 1,540.1300

Low: 1,496.9800

Close: 1,513.9600

29

Open: 1,629.3000

High: 1,624.2100

Low: 1,585.0500

Close: 1,585.7000

30

Open: 1,588.9600

High: 1,604.8000

Low: 1,595.8200

Close: 1,632.0200

31

Open: 1,569.5000

High: 1,620.6400

Low: 1,583.3600

Close: 1,584.9400

November - 2022

SunMonTueWedThuFriSat
1

Open: 1,571.0300

High: 1,597.0900

Low: 1,586.1400

Close: 1,595.5400

2

Open: 1,560.0100

High: 1,558.9200

Low: 1,549.7400

Close: 1,587.7100

3

Open: 1,541.2800

High: 1,553.0800

Low: 1,542.4000

Close: 1,548.4300

4

Open: 1,625.9100

High: 1,659.6100

Low: 1,579.6200

Close: 1,579.6600

5

Open: 1,637.4100

High: 1,645.9300

Low: 1,639.4600

Close: 1,653.9900

6

Open: 1,627.9900

High: 1,626.2000

Low: 1,621.4200

Close: 1,615.2400

7

Open: 1,585.7600

High: 1,579.3900

Low: 1,559.8500

Close: 1,579.1700

8

Open: 1,451.0300

High: 1,480.4700

Low: 1,481.0100

Close: 1,485.6900

9

Open: 1,173.8600

High: 1,230.6600

Low: 1,183.3200

Close: 1,312.0300

10

Open: 1,317.2100

High: 1,309.6300

Low: 1,179.5900

Close: 1,185.6000

11

Open: 1,261.1000

High: 1,290.7800

Low: 1,271.9900

Close: 1,266.0700

12

Open: 1,273.6300

High: 1,274.2900

Low: 1,262.6600

Close: 1,264.1300

13

Open: 1,231.2700

High: 1,243.3600

Low: 1,226.8200

Close: 1,250.7200

14

Open: 1,247.2700

High: 1,276.5800

Low: 1,257.6500

Close: 1,233.7800

15

Open: 1,269.5200

High: 1,277.0800

Low: 1,260.5100

Close: 1,256.6800

16

Open: 1,199.3300

High: 1,225.7900

Low: 1,231.1200

Close: 1,247.6200

17

Open: 1,198.0600

High: 1,201.9100

Low: 1,192.1900

Close: 1,206.3600

18

Open: 1,212.3400

High: 1,219.9400

Low: 1,210.9200

Close: 1,218.9100

19

Open: 1,210.8700

High: 1,210.0000

Low: 1,209.1800

Close: 1,208.5700

20

Open: 1,178.8800

High: 1,175.2900

Low: 1,197.9600

Close: 1,221.2400

21

Open: 1,132.9500

High: 1,140.2300

Low: 1,117.9000

Close: 1,129.8500

22

Open: 1,137.0600

High: 1,127.6700

Low: 1,082.8900

Close: 1,091.3400

23

Open: 1,161.2100

High: 1,175.9400

Low: 1,165.1700

Close: 1,163.3600

24

Open: 1,196.7900

High: 1,200.6400

Low: 1,197.3100

Close: 1,204.4700

25

Open: 1,189.6800

High: 1,194.6600

Low: 1,181.2100

Close: 1,182.4800

26

Open: 1,211.8700

High: 1,221.8800

Low: 1,217.8000

Close: 1,218.3300

27

Open: 1,217.8300

High: 1,216.7400

Low: 1,213.4500

Close: 1,218.7500

28

Open: 1,163.3900

High: 1,176.1000

Low: 1,169.4700

Close: 1,174.7600

29

Open: 1,173.0100

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 | 2017 | 2016