Ethereum Price in US dollar Today: 1,584.8700

US dollar price of Ethereum

1 Ethereum = 1,584.8700 USD
Percentage change: -2.72%
0.5 Ethereum = 792.4350 USD
0.25 Ethereum = 396.2175 USD
0.10 Ethereum = 158.4870 USD
0.05 Ethereum = 79.2435 USD
Today's High: 1,637.1900 USD
Today's Low: 1,573.1300 USD
Market Capitalisation: 190,534,071,232 USD
Volume: 13,731,436.00 USD

Exchange Rate History for ETHEREUM To USD: 2023

January - 2023

SunMonTueWedThuFriSat
1

Open: 1,198.9000

High: 1,207.1100

Low: 1,190.7100

Close: 1,195.0000

2

Open: 1,195.0000

High: 1,203.7300

Low: 1,190.8600

Close: 1,199.7600

3

Open: 1,199.8500

High: 1,223.9500

Low: 1,192.5800

Close: 1,213.7100

4

Open: 1,213.6100

High: 1,219.2900

Low: 1,204.0700

Close: 1,213.9200

5

Open: 1,214.0000

High: 1,271.2700

Low: 1,212.2500

Close: 1,256.3200

6

Open: 1,256.3900

High: 1,259.0500

Low: 1,242.0600

Close: 1,250.5000

7

Open: 1,250.5200

High: 1,276.9900

Low: 1,236.3100

Close: 1,269.7400

8

Open: 1,269.7400

High: 1,270.5900

Low: 1,261.2800

Close: 1,263.5300

9

Open: 1,263.6800

High: 1,295.0000

Low: 1,257.3800

Close: 1,289.5300

10

Open: 1,289.5300

High: 1,344.0000

Low: 1,285.4000

Close: 1,320.5500

11

Open: 1,320.5500

High: 1,346.9100

Low: 1,316.6100

Close: 1,335.2800

12

Open: 1,335.5000

High: 1,400.0000

Low: 1,320.6900

Close: 1,389.1100

13

Open: 1,389.1200

High: 1,437.6300

Low: 1,351.0000

Close: 1,415.9100

14

Open: 1,415.9100

High: 1,464.8400

Low: 1,401.3400

Close: 1,451.1100

15

Open: 1,451.1200

High: 1,600.0000

Low: 1,449.7200

Close: 1,550.4100

16

Open: 1,550.4000

High: 1,567.2200

Low: 1,516.2400

Close: 1,552.7800

17

Open: 1,552.1600

High: 1,606.7500

Low: 1,520.3600

Close: 1,576.4200

18

Open: 1,576.4300

High: 1,607.5200

Low: 1,541.8800

Close: 1,565.7900

19

Open: 1,565.7100

High: 1,610.2800

Low: 1,480.0000

Close: 1,512.1700

20

Open: 1,511.8000

High: 1,563.6400

Low: 1,509.4400

Close: 1,551.6600

21

Open: 1,551.6100

High: 1,668.2800

Low: 1,541.9600

Close: 1,659.8100

22

Open: 1,659.8000

High: 1,679.0100

Low: 1,615.1000

Close: 1,626.0400

23

Open: 1,626.0500

High: 1,662.6900

Low: 1,602.7500

Close: 1,627.6700

24

Open: 1,627.6600

High: 1,648.5400

Low: 1,585.0000

Close: 1,626.4800

25

Open: 1,626.4000

High: 1,640.0400

Low: 1,531.3500

Close: 1,556.0100

26

Open: 1,555.6300

High: 1,639.6000

Low: 1,518.0000

Close: 1,611.6200

27

Open: 1,611.6200

High: 1,633.3900

Low: 1,578.7800

Close: 1,602.2200

28

Open: 1,602.1400

High: 1,621.5900

Low: 1,551.0000

Close: 1,597.3100

29

Open: 1,597.3100

High: 1,606.8200

Low: 1,557.2400

Close: 1,572.6300

30

Open: 1,572.4100

High: 1,659.9000

Low: 1,567.6100

Close: 1,645.2000

31

Open: 1,645.2000

High: 1,646.9900

Low: 1,530.5100

Close: 1,567.2000

February - 2023

SunMonTueWedThuFriSat
1

Open: 1,567.1900

High: 1,603.6200

Low: 1,560.8200

Close: 1,586.0100

2

Open: 1,586.0100

High: 1,647.8500

Low: 1,558.0000

Close: 1,641.6000

3

Open: 1,641.6000

High: 1,714.8700

Low: 1,632.1800

Close: 1,643.0900

4

Open: 1,643.2400

High: 1,674.8100

Low: 1,626.2800

Close: 1,664.4000

5

Open: 1,664.4100

High: 1,694.9000

Low: 1,646.2700

Close: 1,666.1900

6

Open: 1,666.1900

High: 1,672.5100

Low: 1,610.0100

Close: 1,629.6300

7

Open: 1,629.4000

High: 1,657.8300

Low: 1,605.0000

Close: 1,615.2600

8

Open: 1,615.2500

High: 1,677.3000

Low: 1,610.9700

Close: 1,672.4000

9

Open: 1,672.0000

High: 1,698.0000

Low: 1,630.7700

Close: 1,650.3300

10

Open: 1,650.3200

High: 1,655.5300

Low: 1,522.1100

Close: 1,545.1700

11

Open: 1,545.0000

High: 1,554.2000

Low: 1,492.0000

Close: 1,514.1700

12

Open: 1,513.0100

High: 1,543.6500

Low: 1,503.3300

Close: 1,539.2100

13

Open: 1,539.2100

High: 1,548.0000

Low: 1,494.2200

Close: 1,515.7800

14

Open: 1,515.7800

High: 1,525.1400

Low: 1,463.8800

Close: 1,506.3500

15

Open: 1,506.6600

High: 1,569.4300

Low: 1,486.3800

Close: 1,556.3300

16

Open: 1,556.6500

High: 1,680.0000

Low: 1,544.0000

Close: 1,675.7600

17

Open: 1,676.7500

High: 1,745.7300

Low: 1,634.1700

Close: 1,638.0000

18

Open: 1,638.0000

High: 1,721.3500

Low: 1,630.6900

Close: 1,694.1900

19

Open: 1,694.2500

High: 1,715.1500

Low: 1,680.4300

Close: 1,692.4000

20

Open: 1,692.0400

High: 1,726.5500

Low: 1,667.1800

Close: 1,681.8600

21

Open: 1,680.7400

High: 1,719.4300

Low: 1,651.0900

Close: 1,702.6500

22

Open: 1,702.6400

High: 1,716.1200

Low: 1,637.5700

Close: 1,659.1500

23

Open: 1,659.1400

High: 1,662.4400

Low: 1,596.2400

Close: 1,643.3900

24

Open: 1,643.4000

High: 1,678.0000

Low: 1,628.6100

Close: 1,650.5400

25

Open: 1,650.5400

High: 1,664.5200

Low: 1,575.0000

Close: 1,607.8700

26

Open: 1,607.8600

High: 1,608.5800

Low: 1,558.2900

Close: 1,594.8100

27

Open: 1,594.5100

High: 1,650.0000

Low: 1,586.7900

Close: 1,641.5400

28

Open: 1,641.6400

High: 1,665.0000

Low: 1,609.3700

Close: 1,633.5000

March - 2023

SunMonTueWedThuFriSat
1

Open: 1,633.5100

High: 1,647.7600

Low: 1,597.0700

Close: 1,603.7800

2

Open: 1,605.5400

High: 1,669.4800

Low: 1,596.0000

Close: 1,665.2200

3

Open: 1,665.2100

High: 1,677.6300

Low: 1,620.1400

Close: 1,648.1300

4

Open: 1,648.0400

High: 1,649.1000

Low: 1,542.1300

Close: 1,569.6800

5

Open: 1,569.6500

High: 1,577.6800

Low: 1,549.4200

Close: 1,566.5800

6

Open: 1,566.8200

High: 1,588.3600

Low: 1,554.2300

Close: 1,564.5000

7

Open: 1,564.1000

High: 1,581.9800

Low: 1,555.5500

Close: 1,566.0000

8

Open: 1,565.9900

High: 1,583.6300

Low: 1,529.2200

Close: 1,561.4700

9

Open: 1,561.4700

High: 1,569.7200

Low: 1,525.0100

Close: 1,532.2600

10

Open: 1,532.0600

High: 1,545.1200

Low: 1,409.6400

Close: 1,438.1500

11

Open: 1,437.6100

High: 1,448.0800

Low: 1,370.0000

Close: 1,430.0000

12

Open: 1,430.0000

High: 1,489.2700

Low: 1,415.0100

Close: 1,483.3800

13

Open: 1,483.5900

High: 1,607.7200

Low: 1,460.4300

Close: 1,591.5700

14

Open: 1,591.7100

High: 1,701.2400

Low: 1,570.5600

Close: 1,680.0000

15

Open: 1,679.9900

High: 1,784.6500

Low: 1,666.0000

Close: 1,705.5600

16

Open: 1,704.8400

High: 1,721.3100

Low: 1,616.0000

Close: 1,656.3800

17

Open: 1,656.3800

High: 1,696.2000

Low: 1,639.0000

Close: 1,677.0900

18

Open: 1,677.1400

High: 1,802.2500

Low: 1,667.0000

Close: 1,793.2200

19

Open: 1,793.3000

High: 1,845.7300

Low: 1,750.0000

Close: 1,763.0300

20

Open: 1,762.7200

High: 1,845.4700

Low: 1,762.3900

Close: 1,785.1400

21

Open: 1,785.9100

High: 1,807.2900

Low: 1,728.2500

Close: 1,735.8400

22

Open: 1,735.8300

High: 1,837.0200

Low: 1,723.4400

Close: 1,804.5100

23

Open: 1,804.1700

High: 1,825.1000

Low: 1,713.4900

Close: 1,737.5100

24

Open: 1,737.8500

High: 1,858.4500

Low: 1,732.6900

Close: 1,816.1500

25

Open: 1,816.0600

High: 1,821.6600

Low: 1,728.0100

Close: 1,751.4800

26

Open: 1,751.6700

High: 1,765.4800

Low: 1,715.0400

Close: 1,743.6700

27

Open: 1,743.5700

High: 1,801.2600

Low: 1,740.6000

Close: 1,775.6600

28

Open: 1,775.6600

High: 1,781.4700

Low: 1,686.5000

Close: 1,715.4200

29

Open: 1,715.3900

High: 1,794.7900

Low: 1,697.5300

Close: 1,772.9900

30

Open: 1,772.9900

High: 1,824.0000

Low: 1,772.9900

Close: 1,793.3100

31

Open: 1,793.1000

High: 1,828.6700

Low: 1,762.8000

Close: 1,793.7100

April - 2023

SunMonTueWedThuFriSat
1

Open: 1,793.5300

High: 1,846.5600

Low: 1,780.7800

Close: 1,821.8600

2

Open: 1,821.8200

High: 1,841.7500

Low: 1,810.0000

Close: 1,821.0600

3

Open: 1,821.0700

High: 1,824.0000

Low: 1,772.5000

Close: 1,795.0100

4

Open: 1,795.2300

High: 1,839.6900

Low: 1,763.0000

Close: 1,809.7200

5

Open: 1,810.7500

High: 1,891.5400

Low: 1,802.9900

Close: 1,871.9900

6

Open: 1,872.0000

High: 1,942.0000

Low: 1,865.0400

Close: 1,909.0200

7

Open: 1,908.9500

High: 1,909.0500

Low: 1,854.1100

Close: 1,873.1300

8

Open: 1,873.1000

High: 1,883.1100

Low: 1,840.9100

Close: 1,864.4300

9

Open: 1,864.6200

High: 1,879.0000

Low: 1,848.0000

Close: 1,849.6300

10

Open: 1,849.7600

High: 1,874.2000

Low: 1,825.4800

Close: 1,859.6100

11

Open: 1,859.6900

High: 1,920.0000

Low: 1,848.0000

Close: 1,911.1500

12

Open: 1,911.0200

High: 1,938.3300

Low: 1,883.5400

Close: 1,891.9900

13

Open: 1,891.4400

High: 1,934.5600

Low: 1,855.0000

Close: 1,917.9400

14

Open: 1,918.4500

High: 2,025.3000

Low: 1,902.0000

Close: 2,014.2800

15

Open: 2,014.2300

High: 2,130.0000

Low: 1,967.2100

Close: 2,101.9200

16

Open: 2,101.9200

High: 2,113.5500

Low: 2,072.8400

Close: 2,092.1000

17

Open: 2,092.2000

High: 2,141.0700

Low: 2,075.3700

Close: 2,119.9700

18

Open: 2,119.8700

High: 2,121.5900

Low: 2,057.2400

Close: 2,076.4500

19

Open: 2,075.4300

High: 2,124.3500

Low: 2,049.4800

Close: 2,104.5000

20

Open: 2,104.5100

High: 2,104.7300

Low: 1,923.9500

Close: 1,934.8200

21

Open: 1,933.9300

High: 1,983.2200

Low: 1,910.0000

Close: 1,943.6300

22

Open: 1,943.2200

High: 1,956.7400

Low: 1,827.7200

Close: 1,849.2600

23

Open: 1,849.2700

High: 1,887.3600

Low: 1,843.7200

Close: 1,874.2200

24

Open: 1,874.3700

High: 1,882.0000

Low: 1,835.7200

Close: 1,861.8900

25

Open: 1,861.8900

High: 1,889.0000

Low: 1,807.9800

Close: 1,841.5000

26

Open: 1,842.0000

High: 1,878.3100

Low: 1,803.6900

Close: 1,865.9000

27

Open: 1,866.3400

High: 1,964.1400

Low: 1,787.0000

Close: 1,866.1400

28

Open: 1,866.1500

High: 1,940.1500

Low: 1,861.8600

Close: 1,908.7800

29

Open: 1,908.7300

High: 1,923.5900

Low: 1,875.1100

Close: 1,892.7000

30

Open: 1,892.7000

High: 1,919.3000

Low: 1,884.5900

Close: 1,908.2600

May - 2023

SunMonTueWedThuFriSat
1

Open: 1,908.3900

High: 1,939.0000

Low: 1,866.6500

Close: 1,869.5800

2

Open: 1,869.5800

High: 1,885.9600

Low: 1,805.9800

Close: 1,831.7600

3

Open: 1,830.8300

High: 1,882.3600

Low: 1,823.2400

Close: 1,870.5500

4

Open: 1,870.9000

High: 1,915.9700

Low: 1,843.7100

Close: 1,905.0000

5

Open: 1,905.0000

High: 1,917.0000

Low: 1,867.1800

Close: 1,877.2900

6

Open: 1,878.0700

High: 2,025.0000

Low: 1,876.5900

Close: 1,995.3400

7

Open: 1,995.5000

High: 2,019.9000

Low: 1,864.1100

Close: 1,899.8500

8

Open: 1,899.8600

High: 1,936.0000

Low: 1,871.5800

Close: 1,873.2400

9

Open: 1,872.1100

High: 1,885.0000

Low: 1,812.0000

Close: 1,848.8600

10

Open: 1,849.2500

High: 1,862.6000

Low: 1,831.5400

Close: 1,848.1700

11

Open: 1,847.8600

High: 1,888.9700

Low: 1,792.0200

Close: 1,842.0000

12

Open: 1,842.0000

High: 1,842.3600

Low: 1,770.7100

Close: 1,795.4000

13

Open: 1,794.9800

High: 1,816.4500

Low: 1,740.0000

Close: 1,808.2600

14

Open: 1,808.2300

High: 1,816.4500

Low: 1,788.0000

Close: 1,796.2200

15

Open: 1,796.0800

High: 1,824.9800

Low: 1,790.9800

Close: 1,799.8500

16

Open: 1,799.8900

High: 1,847.9000

Low: 1,785.8000

Close: 1,816.6400

17

Open: 1,815.8100

High: 1,831.0000

Low: 1,796.6300

Close: 1,823.9200

18

Open: 1,824.0700

High: 1,835.9200

Low: 1,782.9500

Close: 1,821.7500

19

Open: 1,821.7900

High: 1,831.7300

Low: 1,772.1500

Close: 1,801.0100

20

Open: 1,801.0000

High: 1,829.0000

Low: 1,797.6100

Close: 1,812.6600

21

Open: 1,812.6600

High: 1,830.0000

Low: 1,807.4900

Close: 1,820.0000

22

Open: 1,819.7900

High: 1,828.5500

Low: 1,796.6800

Close: 1,804.2600

23

Open: 1,804.7900

High: 1,826.8900

Low: 1,791.9300

Close: 1,817.4500

24

Open: 1,817.6300

High: 1,873.3400

Low: 1,815.3500

Close: 1,854.2400

25

Open: 1,854.1200

High: 1,854.1300

Low: 1,777.8300

Close: 1,799.7500

26

Open: 1,799.8300

High: 1,818.0000

Low: 1,761.4300

Close: 1,805.8300

27

Open: 1,805.8300

High: 1,838.2000

Low: 1,796.3000

Close: 1,828.5500

28

Open: 1,828.8100

High: 1,835.9900

Low: 1,813.5100

Close: 1,831.1200

29

Open: 1,831.1300

High: 1,920.0000

Low: 1,824.3300

Close: 1,908.5100

30

Open: 1,909.8300

High: 1,929.2600

Low: 1,873.6500

Close: 1,892.8100

31

Open: 1,892.9500

High: 1,917.3600

Low: 1,881.7200

Close: 1,900.8100

June - 2023

SunMonTueWedThuFriSat
1

Open: 1,900.8000

High: 1,907.8800

Low: 1,843.6500

Close: 1,873.5900

2

Open: 1,873.8800

High: 1,888.6600

Low: 1,838.0100

Close: 1,861.4800

3

Open: 1,861.2100

High: 1,914.7500

Low: 1,847.1900

Close: 1,907.2500

4

Open: 1,907.2500

High: 1,909.9000

Low: 1,883.4900

Close: 1,891.9900

5

Open: 1,891.9800

High: 1,915.0400

Low: 1,884.9000

Close: 1,889.9900

6

Open: 1,889.7700

High: 1,890.5200

Low: 1,777.0000

Close: 1,810.6400

7

Open: 1,810.8300

High: 1,898.0000

Low: 1,796.3500

Close: 1,883.9800

8

Open: 1,884.3600

High: 1,896.5500

Low: 1,821.4000

Close: 1,832.3200

9

Open: 1,832.3100

High: 1,862.1900

Low: 1,828.8100

Close: 1,846.0000

10

Open: 1,846.0300

High: 1,854.7500

Low: 1,828.2000

Close: 1,840.2000

11

Open: 1,840.2000

High: 1,844.4300

Low: 1,718.7300

Close: 1,752.3800

12

Open: 1,752.3300

High: 1,778.8000

Low: 1,739.1300

Close: 1,752.9200

13

Open: 1,752.9200

High: 1,758.6500

Low: 1,720.0900

Close: 1,742.2000

14

Open: 1,742.2000

High: 1,765.8900

Low: 1,724.6000

Close: 1,739.0300

15

Open: 1,739.0300

High: 1,749.7200

Low: 1,630.0100

Close: 1,650.3700

16

Open: 1,650.3700

High: 1,680.3300

Low: 1,620.0600

Close: 1,665.3300

17

Open: 1,665.3200

High: 1,727.3400

Low: 1,648.7700

Close: 1,716.6500

18

Open: 1,716.9500

High: 1,768.1400

Low: 1,713.8000

Close: 1,727.3000

19

Open: 1,727.3000

High: 1,747.8500

Low: 1,713.2900

Close: 1,720.3000

20

Open: 1,720.3100

High: 1,750.9400

Low: 1,698.9500

Close: 1,737.1000

21

Open: 1,736.8500

High: 1,795.7700

Low: 1,715.0000

Close: 1,792.2600

22

Open: 1,792.5400

High: 1,900.7300

Low: 1,787.7400

Close: 1,888.7200

23

Open: 1,888.8000

High: 1,930.8800

Low: 1,867.1200

Close: 1,872.0300

24

Open: 1,872.2600

High: 1,938.9200

Low: 1,862.8900

Close: 1,892.6300

25

Open: 1,893.0000

High: 1,906.0000

Low: 1,866.0800

Close: 1,875.6300

26

Open: 1,875.6300

High: 1,929.8100

Low: 1,869.2400

Close: 1,898.6100

27

Open: 1,898.8400

High: 1,907.5000

Low: 1,838.0000

Close: 1,858.8600

28

Open: 1,858.7400

High: 1,912.1900

Low: 1,856.2400

Close: 1,889.8000

29

Open: 1,889.6800

High: 1,890.0800

Low: 1,817.0600

Close: 1,827.7600

30

Open: 1,851.9300

High: 1,946.1400

Low: 1,824.7300

Close: 1,933.4800

July - 2023

SunMonTueWedThuFriSat
1

Open: 1,933.4800

High: 1,943.8900

Low: 1,909.0500

Close: 1,924.3000

2

Open: 1,924.3000

High: 1,959.5100

Low: 1,886.7500

Close: 1,937.4400

3

Open: 1,937.4400

High: 1,976.3100

Low: 1,933.9900

Close: 1,955.8300

4

Open: 1,955.8300

High: 1,966.3800

Low: 1,931.8100

Close: 1,936.3400

5

Open: 1,936.3400

High: 1,942.5100

Low: 1,895.3300

Close: 1,910.2800

6

Open: 1,910.2800

High: 1,957.2500

Low: 1,846.4800

Close: 1,846.8600

7

Open: 1,870.7400

High: 1,873.1000

Low: 1,856.6200

Close: 1,870.7300

8

Open: 1,859.7900

High: 1,860.1500

Low: 1,860.3700

Close: 1,857.3800

9

Open: 1,869.5800

High: 1,875.1100

Low: 1,866.4200

Close: 1,867.4500

10

Open: 1,863.1100

High: 1,905.5700

Low: 1,847.6000

Close: 1,880.6900

11

Open: 1,880.6900

High: 1,890.8200

Low: 1,862.5500

Close: 1,878.6000

12

Open: 1,878.6000

High: 1,903.0300

Low: 1,864.7700

Close: 1,871.8600

13

Open: 1,871.8600

High: 2,013.5900

Low: 1,863.1700

Close: 2,005.6600

14

Open: 2,005.6600

High: 2,028.8600

Low: 1,899.6400

Close: 1,939.1300

15

Open: 1,939.1300

High: 1,946.9100

Low: 1,927.4600

Close: 1,931.9000

16

Open: 1,931.9000

High: 1,943.8600

Low: 1,915.4600

Close: 1,923.3300

17

Open: 1,923.3300

High: 1,936.5900

Low: 1,874.0200

Close: 1,911.5100

18

Open: 1,911.5100

High: 1,917.4400

Low: 1,876.8500

Close: 1,897.9300

19

Open: 1,897.9300

High: 1,921.3200

Low: 1,882.2400

Close: 1,888.8800

20

Open: 1,888.8800

High: 1,928.8500

Low: 1,878.3100

Close: 1,891.6800

21

Open: 1,891.6800

High: 1,905.1800

Low: 1,884.7900

Close: 1,891.9100

22

Open: 1,891.9100

High: 1,897.3700

Low: 1,853.3100

Close: 1,866.2600

23

Open: 1,866.2600

High: 1,905.0100

Low: 1,858.6500

Close: 1,888.7000

24

Open: 1,888.7000

High: 1,890.6300

Low: 1,833.6400

Close: 1,849.8400

25

Open: 1,849.8400

High: 1,867.8300

Low: 1,845.5700

Close: 1,857.5200

26

Open: 1,857.5200

High: 1,887.4600

Low: 1,848.3900

Close: 1,871.9400

27

Open: 1,871.9400

High: 1,885.8400

Low: 1,854.7300

Close: 1,860.9500

28

Open: 1,874.6200

High: 1,877.3000

Low: 1,856.4100

Close: 1,874.3100

29

Open: 1,872.5500

High: 1,873.1000

Low: 1,871.0600

Close: 1,873.3300

30

Open: 1,880.9400

High: 1,885.2900

Low: 1,849.6900

Close: 1,861.7100

31

Open: 1,861.7100

High: 1,876.5200

Low: 1,850.8800

Close: 1,856.0700

August - 2023

SunMonTueWedThuFriSat
1

Open: 1,856.0700

High: 1,874.7100

Low: 1,813.2000

Close: 1,872.9400

2

Open: 1,872.9400

High: 1,878.7100

Low: 1,820.5700

Close: 1,839.0600

3

Open: 1,839.0600

High: 1,857.3100

Low: 1,824.4100

Close: 1,834.4400

4

Open: 1,834.4400

High: 1,849.5700

Low: 1,815.2900

Close: 1,827.5200

5

Open: 1,827.5200

High: 1,837.2000

Low: 1,824.7200

Close: 1,834.9100

6

Open: 1,834.9100

High: 1,836.7600

Low: 1,824.3100

Close: 1,827.8200

7

Open: 1,827.8200

High: 1,844.0300

Low: 1,800.8900

Close: 1,827.0700

8

Open: 1,827.0700

High: 1,875.2400

Low: 1,824.4100

Close: 1,855.7300

9

Open: 1,855.7300

High: 1,870.6400

Low: 1,844.6600

Close: 1,854.1300

10

Open: 1,854.1300

High: 1,864.2500

Low: 1,844.4000

Close: 1,850.6900

11

Open: 1,850.6900

High: 1,855.2200

Low: 1,837.5200

Close: 1,847.0100

12

Open: 1,847.0100

High: 1,852.5800

Low: 1,845.3700

Close: 1,849.0500

13

Open: 1,849.0500

High: 1,860.0500

Low: 1,833.4400

Close: 1,839.1000

14

Open: 1,839.1000

High: 1,854.1700

Low: 1,833.5600

Close: 1,844.0200

15

Open: 1,844.0200

High: 1,845.5800

Low: 1,811.8100

Close: 1,827.2200

16

Open: 1,827.2200

High: 1,829.4300

Low: 1,796.2200

Close: 1,805.6800

17

Open: 1,805.6800

High: 1,808.0800

Low: 1,539.7100

Close: 1,681.8600

18

Open: 1,681.8600

High: 1,698.9600

Low: 1,642.3600

Close: 1,661.0600

19

Open: 1,661.0600

High: 1,695.2400

Low: 1,653.9900

Close: 1,669.6700

20

Open: 1,669.6700

High: 1,693.9600

Low: 1,662.1200

Close: 1,685.3800

21

Open: 1,685.3800

High: 1,687.7100

Low: 1,649.3500

Close: 1,667.2700

22

Open: 1,667.2700

High: 1,669.1600

Low: 1,581.9500

Close: 1,634.2000

23

Open: 1,634.2000

High: 1,697.8000

Low: 1,629.2100

Close: 1,679.4800

24

Open: 1,679.4800

High: 1,683.0000

Low: 1,636.5100

Close: 1,660.4900

25

Open: 1,660.4900

High: 1,675.0800

Low: 1,634.7900

Close: 1,652.9400

26

Open: 1,652.9400

High: 1,654.8400

Low: 1,643.2100

Close: 1,646.3000

27

Open: 1,646.3000

High: 1,659.4200

Low: 1,645.5000

Close: 1,657.6000

28

Open: 1,657.6000

High: 1,662.6200

Low: 1,622.4400

Close: 1,652.2300

29

Open: 1,652.2300

High: 1,745.0200

Low: 1,639.1800

Close: 1,729.4700

30

Open: 1,729.4700

High: 1,730.7900

Low: 1,696.5700

Close: 1,705.5400

31

Open: 1,705.5400

High: 1,724.5200

Low: 1,630.5900

Close: 1,645.6700

September - 2023

SunMonTueWedThuFriSat
1

Open: 1,645.6700

High: 1,654.2000

Low: 1,602.4200

Close: 1,628.5000

2

Open: 1,628.5000

High: 1,644.5900

Low: 1,627.5500

Close: 1,636.8800

3

Open: 1,636.8800

High: 1,646.5900

Low: 1,625.3100

Close: 1,635.7300

4

Open: 1,635.7300

High: 1,644.2500

Low: 1,616.6300

Close: 1,629.7700

5

Open: 1,629.7700

High: 1,646.4200

Low: 1,609.2900

Close: 1,633.8400

6

Open: 1,633.8400

High: 1,668.5700

Low: 1,610.0700

Close: 1,632.3500

7

Open: 1,632.3500

High: 1,658.2700

Low: 1,622.9900

Close: 1,647.6300

8

Open: 1,647.6300

High: 1,657.9000

Low: 1,616.2100

Close: 1,636.1300

9

Open: 1,636.1300

High: 1,636.9700

Low: 1,629.5000

Close: 1,635.2800

10

Open: 1,635.2800

High: 1,635.6000

Low: 1,601.7500

Close: 1,616.8000

11

Open: 1,616.8000

High: 1,618.6000

Low: 1,531.4800

Close: 1,551.7300

12

Open: 1,551.7300

High: 1,622.8000

Low: 1,549.4700

Close: 1,593.0100

13

Open: 1,593.0100

High: 1,617.7100

Low: 1,581.8300

Close: 1,607.9900

14

Open: 1,607.9900

High: 1,643.7700

Low: 1,607.5100

Close: 1,627.0100

15

Open: 1,627.0100

High: 1,652.4300

Low: 1,612.0400

Close: 1,641.4800

16

Open: 1,641.4800

High: 1,652.5900

Low: 1,631.9800

Close: 1,634.8600

17

Open: 1,634.8600

High: 1,635.5500

Low: 1,612.7000

Close: 1,623.0600

18

Open: 1,623.0600

High: 1,669.2800

Low: 1,607.7900

Close: 1,637.9300

19

Open: 1,637.9300

High: 1,660.5600

Low: 1,627.4300

Close: 1,643.5100

20

Open: 1,643.5100

High: 1,649.5000

Low: 1,606.2200

Close: 1,622.3900

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