The Independent News and Data Provider

MENU

Ethereum Price in US dollar Today: 4,105.7000

US dollar price of Ethereum

1 Ethereum = 4,105.7000 USD
Percentage change: -7.05%
0.5 Ethereum = 2,052.8500 USD
0.25 Ethereum = 1,026.4250 USD
0.10 Ethereum = 410.5700 USD
0.05 Ethereum = 205.2850 USD
Today's High: 4,420.1700 USD
Today's Low: 3,965.9400 USD
Market Capitalisation: 486,691,152,791 USD
Volume: 173,845,132.00 USD
Supply:

Exchange Rate History for ETHEREUM To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 752.5400

High: 755.2800

Low: 713.4200

Close: 735.8800

2

Open: 736.2200

High: 749.1300

Low: 716.2000

Close: 729.4600

3

Open: 729.4600

High: 786.3600

Low: 714.8900

Close: 774.2100

4

Open: 774.8200

High: 1,009.4000

Low: 769.9000

Close: 977.4700

5

Open: 976.3200

High: 1,159.4000

Low: 860.0000

Close: 1,042.6000

6

Open: 1,041.2000

High: 1,134.1000

Low: 968.2900

Close: 1,101.6000

7

Open: 1,101.7000

High: 1,213.3000

Low: 1,058.9000

Close: 1,209.4000

8

Open: 1,209.4000

High: 1,290.0000

Low: 1,143.3000

Close: 1,221.6000

9

Open: 1,221.5000

High: 1,274.9000

Low: 1,060.8000

Close: 1,214.2000

10

Open: 1,214.6000

High: 1,306.8000

Low: 1,171.0000

Close: 1,278.9000

11

Open: 1,278.9794

High: 1,351.0000

Low: 1,170.0000

Close: 1,256.1000

12

Open: 1,255.9000

High: 1,261.1792

Low: 923.0000

Close: 1,087.0000

13

Open: 1,087.0000

High: 1,150.5000

Low: 1,009.1000

Close: 1,052.3000

14

Open: 1,051.7000

High: 1,135.4000

Low: 987.4400

Close: 1,128.1000

15

Open: 1,128.1000

High: 1,245.9000

Low: 1,086.0000

Close: 1,229.8838

16

Open: 1,230.8000

High: 1,255.0000

Low: 1,072.0000

Close: 1,167.7000

17

Open: 1,167.6000

High: 1,295.0119

Low: 1,152.1000

Close: 1,228.9000

18

Open: 1,229.0000

High: 1,273.0917

Low: 1,163.4000

Close: 1,235.2000

19

Open: 1,235.1000

High: 1,263.2000

Low: 1,184.5000

Close: 1,261.0000

20

Open: 1,261.7000

High: 1,439.8000

Low: 1,254.4333

Close: 1,367.3884

21

Open: 1,365.8000

High: 1,409.3000

Low: 1,234.0000

Close: 1,378.1000

22

Open: 1,378.2546

High: 1,389.0000

Low: 1,084.1000

Close: 1,111.8000

23

Open: 1,112.0000

High: 1,276.0000

Low: 1,048.9000

Close: 1,235.9000

24

Open: 1,235.6000

High: 1,275.0000

Low: 1,197.8000

Close: 1,233.5000

25

Open: 1,233.6000

High: 1,400.0000

Low: 1,220.8000

Close: 1,394.5000

26

Open: 1,395.1000

High: 1,480.0000

Low: 1,295.0000

Close: 1,317.9000

27

Open: 1,317.4000

High: 1,378.2000

Low: 1,246.9000

Close: 1,367.5720

28

Open: 1,366.9000

High: 1,374.9000

Low: 1,209.0000

Close: 1,240.1000

29

Open: 1,240.2000

High: 1,361.3000

Low: 1,220.5000

Close: 1,328.6000

30

Open: 1,328.7752

High: 1,443.0000

Low: 1,286.6000

Close: 1,379.1000

31

Open: 1,379.7000

High: 1,408.3000

Low: 1,325.3000

Close: 1,379.7000

February - 2021

SunMonTueWedThuFriSat
1

Open: 1,379.7000

High: 1,381.8000

Low: 1,284.1000

Close: 1,314.2324

2

Open: 1,313.8686

High: 1,378.9000

Low: 1,271.0000

Close: 1,375.9000

3

Open: 1,376.3000

High: 1,550.0000

Low: 1,363.4000

Close: 1,515.7000

4

Open: 1,515.9000

High: 1,667.1000

Low: 1,512.4000

Close: 1,663.1000

5

Open: 1,662.5000

High: 1,695.8000

Low: 1,559.0000

Close: 1,595.1000

6

Open: 1,596.2000

High: 1,760.0000

Low: 1,590.8000

Close: 1,717.7000

7

Open: 1,717.5000

High: 1,742.7000

Low: 1,646.6000

Close: 1,676.9000

8

Open: 1,677.0000

High: 1,692.7000

Low: 1,486.8000

Close: 1,611.9992

9

Open: 1,613.4000

High: 1,784.2000

Low: 1,563.4000

Close: 1,754.8453

10

Open: 1,755.0000

High: 1,826.9000

Low: 1,710.6388

Close: 1,771.9000

11

Open: 1,771.8000

High: 1,838.7000

Low: 1,678.1000

Close: 1,742.1000

12

Open: 1,742.5000

High: 1,821.9000

Low: 1,705.0000

Close: 1,787.7000

13

Open: 1,787.1000

High: 1,865.1000

Low: 1,740.0000

Close: 1,842.4000

14

Open: 1,842.5000

High: 1,874.1000

Low: 1,762.0793

Close: 1,814.8035

15

Open: 1,816.8000

High: 1,853.3000

Low: 1,781.3000

Close: 1,801.2000

16

Open: 1,801.3000

High: 1,837.1259

Low: 1,649.0000

Close: 1,779.4251

17

Open: 1,778.5000

High: 1,828.3000

Low: 1,725.0000

Close: 1,784.6000

18

Open: 1,783.7110

High: 1,856.9000

Low: 1,735.3000

Close: 1,848.7000

19

Open: 1,848.7000

High: 1,948.8460

Low: 1,848.7000

Close: 1,937.5000

20

Open: 1,938.3000

High: 1,971.1000

Low: 1,891.1000

Close: 1,955.4078

21

Open: 1,955.7000

High: 2,036.8000

Low: 1,780.0000

Close: 1,911.7000

22

Open: 1,911.1000

High: 1,978.7000

Low: 1,882.1000

Close: 1,932.9000

23

Open: 1,932.4000

High: 1,934.9000

Low: 1,550.0000

Close: 1,774.2000

24

Open: 1,775.9000

High: 1,779.8000

Low: 1,360.1000

Close: 1,577.0000

25

Open: 1,576.6000

High: 1,709.4000

Low: 1,499.1000

Close: 1,624.4000

26

Open: 1,624.0000

High: 1,672.3000

Low: 1,460.2000

Close: 1,485.8000

27

Open: 1,485.3000

High: 1,561.8000

Low: 1,400.1000

Close: 1,446.2000

28

Open: 1,444.1000

High: 1,527.1000

Low: 1,427.9000

Close: 1,460.9000

March - 2021

SunMonTueWedThuFriSat
1

Open: 1,459.9000

High: 1,471.3000

Low: 1,296.5000

Close: 1,424.4000

2

Open: 1,424.4000

High: 1,571.3000

Low: 1,413.9000

Close: 1,569.8000

3

Open: 1,569.7810

High: 1,601.0000

Low: 1,457.8000

Close: 1,489.7000

4

Open: 1,490.2000

High: 1,658.0000

Low: 1,478.1000

Close: 1,570.0000

5

Open: 1,570.2000

High: 1,626.6000

Low: 1,507.4000

Close: 1,539.2843

6

Open: 1,540.9000

High: 1,551.0000

Low: 1,445.1000

Close: 1,531.7000

7

Open: 1,531.4781

High: 1,670.7000

Low: 1,514.1000

Close: 1,650.6000

8

Open: 1,650.2000

High: 1,734.0000

Low: 1,632.7000

Close: 1,727.9000

9

Open: 1,726.3000

High: 1,841.8000

Low: 1,666.6000

Close: 1,833.6000

10

Open: 1,833.4000

High: 1,873.3000

Low: 1,801.0000

Close: 1,873.3000

11

Open: 1,873.0000

High: 1,879.2000

Low: 1,761.1000

Close: 1,796.8000

12

Open: 1,797.6000

High: 1,849.9000

Low: 1,730.9000

Close: 1,829.9000

13

Open: 1,829.6000

High: 1,845.7000

Low: 1,720.8000

Close: 1,768.7000

14

Open: 1,768.9000

High: 1,943.6000

Low: 1,730.0000

Close: 1,921.9000

15

Open: 1,922.9000

High: 1,933.0000

Low: 1,840.0000

Close: 1,847.9683

16

Open: 1,847.9683

High: 1,889.9000

Low: 1,735.5965

Close: 1,796.0000

17

Open: 1,796.7000

High: 1,824.2000

Low: 1,723.2000

Close: 1,805.0000

18

Open: 1,804.9000

High: 1,833.9000

Low: 1,741.8000

Close: 1,821.7000

19

Open: 1,821.8524

High: 1,849.2000

Low: 1,759.3436

Close: 1,775.3000

20

Open: 1,775.4000

High: 1,842.0160

Low: 1,733.3000

Close: 1,809.8000

21

Open: 1,809.2000

High: 1,871.9718

Low: 1,801.0000

Close: 1,804.6000

22

Open: 1,804.7000

High: 1,815.9000

Low: 1,745.2610

Close: 1,784.3000

23

Open: 1,784.6000

High: 1,808.2917

Low: 1,656.0000

Close: 1,682.0000

24

Open: 1,682.0000

High: 1,720.4000

Low: 1,650.6000

Close: 1,669.1000

25

Open: 1,668.4000

High: 1,740.9000

Low: 1,546.0000

Close: 1,585.8000

26

Open: 1,585.8000

High: 1,620.5000

Low: 1,548.3000

Close: 1,587.6000

27

Open: 1,587.1000

High: 1,699.0000

Low: 1,587.1000

Close: 1,698.5000

28

Open: 1,698.5000

High: 1,733.8000

Low: 1,667.4000

Close: 1,713.9000

29

Open: 1,713.8000

High: 1,727.7000

Low: 1,662.2000

Close: 1,687.2000

30

Open: 1,687.2000

High: 1,839.0000

Low: 1,677.1000

Close: 1,818.2000

31

Open: 1,818.2000

High: 1,861.0000

Low: 1,788.7000

Close: 1,843.9000

April - 2021

SunMonTueWedThuFriSat
1

Open: 1,843.9000

High: 1,948.5249

Low: 1,772.3000

Close: 1,919.3000

2

Open: 1,919.3000

High: 1,982.0000

Low: 1,888.0000

Close: 1,967.8000

3

Open: 1,967.8000

High: 2,142.7000

Low: 1,948.8000

Close: 2,133.1000

4

Open: 2,133.1000

High: 2,137.6000

Low: 2,001.0000

Close: 2,007.6000

5

Open: 2,007.1000

High: 2,092.0000

Low: 1,979.6000

Close: 2,077.4000

6

Open: 2,077.5000

High: 2,131.6000

Low: 1,998.7000

Close: 2,107.4000

7

Open: 2,108.3000

High: 2,151.3000

Low: 2,042.1000

Close: 2,112.1000

8

Open: 2,112.7000

High: 2,127.9000

Low: 1,930.0000

Close: 1,964.9000

9

Open: 2,064.7100

High: 2,085.5200

Low: 2,074.5600

Close: 2,081.4000

10

Open: 2,154.5600

High: 2,160.6600

Low: 2,157.7100

Close: 2,165.9100

11

Open: 2,152.4800

High: 2,149.6600

Low: 2,133.1200

Close: 2,130.4700

12

Open: 2,136.2400

High: 2,154.3700

Low: 2,137.1000

Close: 2,182.6400

13

Open: 2,267.1600

High: 2,256.8800

Low: 2,167.5700

Close: 2,159.0500

14

Open: 2,347.4000

High: 2,389.4000

Low: 2,347.8400

Close: 2,385.0200

15

Open: 2,476.5200

High: 2,467.3700

Low: 2,423.0700

Close: 2,467.7400

16

Open: 2,434.6300

High: 2,421.8100

Low: 2,371.6300

Close: 2,418.9100

17

Open: 2,362.3300

High: 2,416.1800

Low: 2,418.2700

Close: 2,471.6400

18

Open: 2,156.3500

High: 2,139.6200

Low: 2,122.0900

Close: 2,183.1300

19

Open: 2,105.3300

High: 2,247.9800

Low: 2,211.4600

Close: 2,273.5600

20

Open: 2,184.4300

High: 2,223.4100

Low: 2,088.3900

Close: 2,069.8500

21

Open: 2,450.5300

High: 2,431.3800

Low: 2,265.6100

Close: 2,314.1600

22

Open: 2,603.9100

High: 2,603.3500

Low: 2,432.1900

Close: 2,480.5700

23

Open: 2,338.0500

High: 2,301.9500

Low: 2,144.1100

Close: 2,209.6600

24

Open: 2,256.9400

High: 2,231.0200

Low: 2,208.3100

Close: 2,296.0600

25

Open: 2,343.9700

High: 2,350.1000

Low: 2,178.4300

Close: 2,166.2300

26

Open: 2,488.5400

High: 2,524.1800

Low: 2,444.3200

Close: 2,483.8900

27

Open: 2,662.4100

High: 2,627.3700

Low: 2,538.4400

Close: 2,564.6400

28

Open: 2,679.3700

High: 2,721.1600

Low: 2,606.6200

Close: 2,586.1100

29

Open: 2,785.9200

High: 2,793.2300

Low: 2,721.4100

Close: 2,736.5200

30

Open: 2,751.0900

High: 2,786.5100

Low: 2,766.1600

Close: 2,790.7200

May - 2021

SunMonTueWedThuFriSat
1

Open: 2,858.6100

High: 2,874.1100

Low: 2,832.1700

Close: 2,861.0500

2

Open: 2,928.1600

High: 2,945.5700

Low: 2,880.9300

Close: 2,917.3700

3

Open: 3,167.1300

High: 3,160.5100

Low: 3,148.0600

Close: 3,083.4200

4

Open: 3,295.9600

High: 3,491.3300

Low: 3,308.9300

Close: 3,373.5800

5

Open: 3,329.0600

High: 3,392.7200

Low: 3,351.3400

Close: 3,272.5200

6

Open: 3,540.3100

High: 3,520.9700

Low: 3,440.8700

Close: 3,408.7600

7

Open: 3,571.3700

High: 3,509.6100

Low: 3,442.2600

Close: 3,453.1700

8

Open: 3,634.4200

High: 3,665.5100

Low: 3,541.6000

Close: 3,524.4900

9

Open: 3,918.5800

High: 3,898.1900

Low: 3,932.4000

Close: 3,972.5000

10

Open: 4,182.6000

High: 4,148.4000

Low: 4,043.6100

Close: 4,115.7800

11

Open: 4,031.6600

High: 4,000.6300

Low: 3,933.2700

Close: 3,965.5400

12

Open: 4,164.1300

High: 4,321.3600

Low: 4,250.6600

Close: 4,293.2700

13

Open: 3,779.1500

High: 3,874.4200

Low: 3,676.1000

Close: 4,030.6400

14

Open: 4,143.8700

High: 4,088.1700

Low: 3,888.2000

Close: 3,816.2200

15

Open: 3,879.2700

High: 3,931.5700

Low: 3,867.1000

Close: 3,960.4100

16

Open: 3,659.9500

High: 3,794.9100

Low: 3,810.1800

Close: 3,874.8800

17

Open: 3,299.0400

High: 3,524.6700

Low: 3,450.7300

Close: 3,400.8700

18

Open: 3,355.7000

High: 3,547.4000

Low: 3,470.8800

Close: 3,479.2400

19

Open: 2,856.9000

High: 2,713.9900

Low: 2,855.8300

Close: 2,945.3000

20

Open: 2,699.0700

High: 2,938.2000

Low: 2,616.7800

Close: 2,717.6300

21

Open: 2,502.1700

High: 2,703.1700

Low: 2,673.5800

Close: 2,765.0400

22

Open: 2,357.6200

High: 2,433.9000

Low: 2,316.1600

Close: 2,206.4100

23

Open: 1,926.1500

High: 2,127.3600

Low: 2,030.5600

Close: 2,209.2000

24

Open: 2,498.2200

High: 2,444.1100

Low: 2,247.1400

Close: 2,253.3600

25

Open: 2,604.7600

High: 2,567.6000

Low: 2,444.4400

Close: 2,665.9500

26

Open: 2,774.3100

High: 2,855.1400

Low: 2,812.5900

Close: 2,883.8900

27

Open: 2,814.0500

High: 2,850.3000

Low: 2,741.3300

Close: 2,755.2100

28

Open: 2,552.7100

High: 2,612.0600

Low: 2,478.4000

Close: 2,563.3700

29

Open: 2,332.8900

High: 2,427.6500

Low: 2,417.3800

Close: 2,523.6800

30

Open: 2,376.5900

High: 2,444.7000

Low: 2,412.4500

Close: 2,446.3700

31

Open: 2,665.2700

High: 2,612.6800

Low: 2,438.7400

Close: 2,455.3000

June - 2021

SunMonTueWedThuFriSat
1

Open: 2,571.3700

High: 2,642.5100

Low: 2,573.1600

Close: 2,676.3000

2

Open: 2,793.0400

High: 2,778.5700

Low: 2,672.7900

Close: 2,639.3100

3

Open: 2,813.5700

High: 2,815.6500

Low: 2,849.0300

Close: 2,846.2700

4

Open: 2,667.3500

High: 2,654.2800

Low: 2,626.6500

Close: 2,631.5600

5

Open: 2,644.6700

High: 2,645.8700

Low: 2,692.9200

Close: 2,791.9400

6

Open: 2,725.0700

High: 2,727.9800

Low: 2,704.7200

Close: 2,666.3300

7

Open: 2,785.3200

High: 2,831.1900

Low: 2,760.7000

Close: 2,762.4300

8

Open: 2,399.1200

High: 2,538.2000

Low: 2,495.4100

Close: 2,480.4900

9

Open: 2,575.5300

High: 2,566.9500

Low: 2,486.4000

Close: 2,541.8500

10

Open: 2,518.8900

High: 2,570.5200

Low: 2,519.1500

Close: 2,542.7300

11

Open: 2,429.1500

High: 2,476.8500

Low: 2,450.7800

Close: 2,437.6200

12

Open: 2,400.4800

High: 2,453.5200

Low: 2,323.2300

Close: 2,299.4500

13

Open: 2,348.7700

High: 2,364.5100

Low: 2,333.2300

Close: 2,341.4600

14

Open: 2,569.8000

High: 2,570.8700

Low: 2,479.0800

Close: 2,508.0500

15

Open: 2,555.4000

High: 2,600.3800

Low: 2,589.0500

Close: 2,621.5200

16

Open: 2,424.7500

High: 2,469.4200

Low: 2,492.5000

Close: 2,541.1800

17

Open: 2,421.7500

High: 2,433.2000

Low: 2,440.6400

Close: 2,450.7200

18

Open: 2,225.3300

High: 2,322.8900

Low: 2,315.4300

Close: 2,335.9200

19

Open: 2,246.3800

High: 2,251.5800

Low: 2,237.9700

Close: 2,246.8700

20

Open: 2,126.8600

High: 2,099.6800

Low: 2,104.9100

Close: 2,201.0700

21

Open: 1,980.6900

High: 2,015.4600

Low: 1,958.1000

Close: 2,020.8200

22

Open: 1,875.8400

High: 1,878.3100

Low: 1,867.7200

Close: 1,944.8600

23

Open: 1,977.7200

High: 2,011.5400

Low: 1,980.1200

Close: 2,006.7600

24

Open: 1,985.3700

High: 1,977.4300

Low: 1,927.8100

Close: 1,942.8500

25

Open: 1,825.3800

High: 1,865.5200

Low: 1,883.9400

Close: 1,977.7300

26

Open: 1,787.0100

High: 1,821.6100

Low: 1,718.0900

Close: 1,805.0200

27

Open: 1,843.9400

High: 1,861.9900

Low: 1,829.5600

Close: 1,869.0600

28

Open: 2,121.2000

High: 2,038.3300

Low: 2,000.7900

Close: 1,985.4600

29

Open: 2,219.8400

High: 2,229.5300

Low: 2,135.6700

Close: 2,165.0200

30

Open: 2,104.7800

High: 2,172.8900

Low: 2,116.1800

Close: 2,143.4400

July - 2021

SunMonTueWedThuFriSat
1

Open: 2,127.2800

High: 2,155.1700

Low: 2,106.0600

Close: 2,154.1800

2

Open: 2,122.0500

High: 2,105.5300

Low: 2,042.3000

Close: 2,040.0800

3

Open: 2,230.5500

High: 2,230.5600

Low: 2,199.3100

Close: 2,148.7000

4

Open: 2,332.2300

High: 2,334.4700

Low: 2,327.3700

Close: 2,326.7200

5

Open: 2,220.3400

High: 2,237.2700

Low: 2,277.6900

Close: 2,289.8200

6

Open: 2,309.5200

High: 2,334.9700

Low: 2,267.8000

Close: 2,326.5800

7

Open: 2,347.4200

High: 2,389.8700

Low: 2,378.0800

Close: 2,386.4400

8

Open: 2,173.6800

High: 2,172.0600

Low: 2,171.9800

Close: 2,221.5500

9

Open: 2,181.4100

High: 2,179.5500

Low: 2,097.7100

Close: 2,124.5000

10

Open: 2,123.7200

High: 2,124.6500

Low: 2,105.3800

Close: 2,132.0400

11

Open: 2,143.7700

High: 2,151.3700

Low: 2,106.7600

Close: 2,096.9500

12

Open: 2,095.7400

High: 2,115.3100

Low: 2,110.7400

Close: 2,162.7600

13

Open: 2,002.4900

High: 2,021.3100

Low: 2,024.9800

Close: 2,012.4800

14

Open: 1,999.5300

High: 2,014.6500

Low: 1,889.3000

Close: 1,891.7100

15

Open: 1,923.3700

High: 1,931.4200

Low: 1,917.7000

Close: 1,964.1900

16

Open: 1,934.0700

High: 1,910.7800

Low: 1,872.0700

Close: 1,913.1900

17

Open: 1,890.9000

High: 1,894.1100

Low: 1,866.2400

Close: 1,893.3200

18

Open: 1,905.8900

High: 1,972.1300

Low: 1,960.6200

Close: 1,962.5200

19

Open: 1,826.6400

High: 1,869.2400

Low: 1,869.0300

Close: 1,910.0800

20

Open: 1,801.0100

High: 1,768.9800

Low: 1,735.4200

Close: 1,755.5300

21

Open: 1,952.4100

High: 1,934.3900

Low: 1,868.5600

Close: 1,879.7200

22

Open: 2,033.2200

High: 1,999.9000

Low: 1,983.4100

Close: 1,986.3000

23

Open: 2,060.6200

High: 2,074.1600

Low: 2,053.8700

Close: 2,077.2600

24

Open: 2,157.9800

High: 2,171.5000

Low: 2,123.3100

Close: 2,145.1600

25

Open: 2,141.0400

High: 2,165.5500

Low: 2,164.0200

Close: 2,169.6900

26

Open: 2,347.3400

High: 2,351.2600

Low: 2,318.7200

Close: 2,359.8400

27

Open: 2,271.3300

High: 2,314.2700

Low: 2,188.9300

Close: 2,189.4900

28

Open: 2,296.4000

High: 2,331.6000

Low: 2,282.2300

Close: 2,256.0100

29

Open: 2,319.5700

High: 2,321.6500

Low: 2,298.4600

Close: 2,296.5600

30

Open: 2,347.2900

High: 2,348.7700

Low: 2,336.4100

Close: 2,403.5500

31

Open: 2,456.8600

High: 2,464.3900

Low: 2,442.4100

Close: 2,434.1800

August - 2021

SunMonTueWedThuFriSat
1

Open: 2,581.9600

High: 2,598.7000

Low: 2,591.1900

Close: 2,600.7200

2

Open: 2,639.8700

High: 2,616.8300

Low: 2,585.1000

Close: 2,633.2500

3

Open: 2,502.6300

High: 2,525.4700

Low: 2,492.9500

Close: 2,479.7400

4

Open: 2,671.4300

High: 2,639.4800

Low: 2,475.4100

Close: 2,506.8100

5

Open: 2,761.2400

High: 2,823.9300

Low: 2,584.4800

Close: 2,680.5100

6

Open: 2,819.0900

High: 2,783.3200

Low: 2,763.7700

Close: 2,782.4200

7

Open: 3,092.7100

High: 3,087.5800

Low: 2,965.1800

Close: 2,959.4900

8

Open: 3,041.1100

High: 3,136.3800

Low: 3,098.1000

Close: 3,172.9200

9

Open: 3,156.7800

High: 3,129.3100

Low: 2,947.5200

Close: 2,934.5800

10

Open: 3,123.3300

High: 3,163.2100

Low: 3,113.4100

Close: 3,123.0100

11

Open: 3,240.7800

High: 3,265.0600

Low: 3,209.7300

Close: 3,196.2400

12

Open: 3,045.1200

High: 3,106.5800

Low: 3,133.9500

Close: 3,118.9000

13

Open: 3,207.1700

High: 3,235.2700

Low: 3,220.9800

Close: 3,178.3600

14

Open: 3,277.1800

High: 3,274.4200

Low: 3,213.3600

Close: 3,303.7800

15

Open: 3,161.3700

High: 3,173.7100

Low: 3,154.7100

Close: 3,226.4000

16

Open: 3,215.4300

High: 3,285.1100

Low: 3,266.9700

Close: 3,280.8000

17

Open: 3,168.7600

High: 3,254.0700

Low: 3,168.3300

Close: 3,153.7200

18

Open: 3,104.7700

High: 3,068.0900

Low: 3,037.1300

Close: 3,075.2700

19

Open: 3,070.4600

High: 3,042.6000

Low: 2,987.8400

Close: 3,002.4700

20

Open: 3,279.8400

High: 3,295.1700

Low: 3,193.2900

Close: 3,215.5700

21

Open: 3,277.6300

High: 3,292.3800

Low: 3,281.4600

Close: 3,276.0300

22

Open: 3,182.0100

High: 3,250.4200

Low: 3,253.4700

Close: 3,264.1300

23

Open: 3,314.7000

High: 3,342.3700

Low: 3,320.5600

Close: 3,325.9400

24

Open: 3,218.6800

High: 3,318.9800

Low: 3,308.2100

Close: 3,341.0200

25

Open: 3,210.4300

High: 3,195.4400

Low: 3,099.2500

Close: 3,213.4700

26

Open: 3,108.0500

High: 3,120.7200

Low: 3,099.6200

Close: 3,110.7200

27

Open: 3,235.9600

High: 3,245.3400

Low: 3,117.9200

Close: 3,111.0100

28

Open: 3,245.8000

High: 3,246.9300

Low: 3,240.1900

Close: 3,250.2500

29

Open: 3,195.3000

High: 3,204.4800

Low: 3,204.5200

Close: 3,195.7700

30

Open: 3,225.2300

High: 3,190.3800

Low: 3,185.7100

Close: 3,176.7600

31

Open: 3,390.5000

High: 3,432.2900

Low: 3,340.1700

Close: 3,239.1300

September - 2021

SunMonTueWedThuFriSat
1

Open: 3,576.9300

High: 3,543.5500

Low: 3,514.1200

Close: 3,529.2400

2

Open: 3,763.1900

High: 3,793.2500

Low: 3,727.4600

Close: 3,739.8400

3

Open: 3,963.4400

High: 3,972.9400

Low: 3,792.4900

Close: 3,790.2800

4

Open: 3,908.8500

High: 3,916.4300

Low: 3,908.4600

Close: 3,920.7600

5

Open: 3,912.1800

High: 3,938.7700

Low: 3,869.6300

Close: 3,873.8500

6

Open: 3,929.2500

High: 3,940.0500

Low: 3,940.0300

Close: 3,937.0300

7

Open: 3,467.3200

High: 3,756.8000

Low: 3,732.0800

Close: 3,903.9500

8

Open: 3,424.1700

High: 3,428.6200

Low: 3,294.3300

Close: 3,314.1100

9

Open: 3,530.5800

High: 3,542.4900

Low: 3,478.9800

Close: 3,497.6100

10

Open: 3,303.5300

High: 3,410.2800

Low: 3,396.0400

Close: 3,439.4100

11

Open: 3,318.9000

High: 3,331.5800

Low: 3,253.3700

Close: 3,270.7300

12

Open: 3,417.4900

High: 3,445.3000

Low: 3,331.2100

Close: 3,308.4200

13

Open: 3,217.9800

High: 3,326.2200

Low: 3,206.1900

Close: 3,286.7300

14

Open: 3,393.7600

High: 3,357.7900

Low: 3,317.6500

Close: 3,307.1400

15

Open: 3,503.7400

High: 3,440.3100

Low: 3,397.5200

Close: 3,390.6000

16

Open: 3,623.2700

High: 3,628.9600

Low: 3,610.4000

Close: 3,634.8900

17

Open: 3,459.4900

High: 3,472.8900

Low: 3,464.2200

Close: 3,557.6600

18

Open: 3,474.5000

High: 3,515.2400

Low: 3,508.1900

Close: 3,509.4200

19

Open: 3,377.8200

High: 3,364.2500

Low: 3,420.3900

Close: 3,434.1300

20

Open: 3,076.7600

High: 3,084.7800

Low: 3,123.4700

Close: 3,192.1900

21

Open: 3,039.0900

High: 3,072.3100

Low: 3,058.3000

Close: 3,043.7600

22

Open: 3,015.9300

High: 2,945.4700

Low: 2,921.2000

Close: 2,932.0300

23

Open: 3,109.8700

High: 3,142.3300

Low: 3,098.1800

Close: 3,138.2800

24

Open: 2,866.8900

High: 2,906.3700

Low: 2,845.9200

Close: 3,071.2900

25

Open: 2,934.7400

High: 2,920.8100

Low: 2,864.7400

Close: 2,936.3800

26

Open: 3,052.9600

High: 3,029.1500

Low: 2,750.5100

Close: 2,837.2100

27

Open: 3,069.3100

High: 3,106.4500

Low: 3,101.5500

Close: 3,110.9600

28

Open: 2,854.6300

High: 2,930.8500

Low: 2,903.1800

Close: 2,937.5700

29

Open: 2,866.4600

High: 2,939.8300

Low: 2,917.4700

Close: 2,932.3800

30

Open: 2,980.1100

High: 3,022.0700

Low: 2,972.3200

Close: 3,026.6000

October - 2021

SunMonTueWedThuFriSat
1

Open: 3,236.6300

High: 3,246.1100

Low: 3,095.6200

Close: 3,031.9400

2

Open: 3,395.4400

High: 3,371.6200

Low: 3,286.7300

Close: 3,292.9400

3

Open: 3,414.4200

High: 3,440.8000

Low: 3,395.5400

Close: 3,423.3400

4

Open: 3,329.3000

High: 3,381.7100

Low: 3,348.1700

Close: 3,363.7300

5

Open: 3,426.7300

High: 3,472.2200

Low: 3,398.0400

Close: 3,391.1700

6

Open: 3,615.5900

High: 3,587.6900

Low: 3,375.4900

Close: 3,496.2600

7

Open: 3,594.1000

High: 3,631.4900

Low: 3,558.4300

Close: 3,532.2500

8

Open: 3,620.0300

High: 3,653.9800

Low: 3,609.1100

Close: 3,581.8500

9

Open: 3,604.6400

High: 3,630.4900

Low: 3,580.7400

Close: 3,604.1400

10

Open: 3,564.6400

High: 3,573.9900

Low: 3,570.2100

Close: 3,601.5000

11

Open: 3,607.4500

High: 3,604.8300

Low: 3,581.1800

Close: 3,528.8600

12

Open: 3,495.8300

High: 3,497.4400

Low: 3,460.0300

Close: 3,497.6500

13

Open: 3,499.0100

High: 3,503.0000

Low: 3,438.3500

Close: 3,463.5400

14

Open: 3,800.0600

High: 3,790.0900

Low: 3,635.2800

Close: 3,627.7900

15

Open: 3,807.1900

High: 3,827.0000

Low: 3,780.9100

Close: 3,839.0800

16

Open: 3,917.1200

High: 3,959.3500

Low: 3,861.3800

Close: 3,864.6000

17

Open: 3,798.6500

High: 3,886.5100

Low: 3,890.8800

Close: 3,895.6000

18

Open: 3,777.8000

High: 3,809.2100

Low: 3,781.8000

Close: 3,897.4300

19

Open: 3,782.9400

High: 3,830.5300

Low: 3,791.8700

Close: 3,792.6500

20

Open: 4,089.4100

High: 4,080.8300

Low: 3,856.7700

Close: 3,838.3600

21

Open: 4,106.4400

High: 4,250.0600

Low: 4,171.8000

Close: 4,151.5100

22

Open: 3,977.6600

High: 4,157.7200

Low: 4,130.9700

Close: 4,139.3100

23

Open: 4,110.0700

High: 4,059.4600

Low: 3,971.3900

Close: 4,043.5500

24

Open: 4,028.0500

High: 4,046.3800

Low: 4,097.4700

Close: 4,106.3900

25

Open: 4,205.6700

High: 4,174.1100

Low: 4,145.1800

Close: 4,157.0600

26

Open: 4,205.4800

High: 4,229.2100

Low: 4,215.9700

Close: 4,215.4200

27

Open: 4,002.0400

High: 4,043.6700

Low: 4,020.7700

Close: 4,258.4800

28

Open: 4,173.4700

High: 4,211.4800

Low: 4,045.7800

Close: 4,049.3200

29

Open: 4,467.5700

High: 4,365.6300

Low: 4,331.9000

Close: 4,359.3800

30

Open: 4,293.6700

High: 4,342.5800

Low: 4,320.4600

Close: 4,373.8100

31

Open: 4,225.8100

High: 4,222.4900

Low: 4,267.3700

Close: 4,323.0100

November - 2021

SunMonTueWedThuFriSat
1

Open: 4,347.8800

High: 4,370.6500

Low: 4,309.7300

Close: 4,250.9200

2

Open: 4,519.4800

High: 4,481.6300

Low: 4,351.5700

Close: 4,376.5400

3

Open: 4,536.0400

High: 4,571.8100

Low: 4,577.4900

Close: 4,557.4500

4

Open: 4,499.4900

High: 4,551.8000

Low: 4,517.8900

Close: 4,570.2900

5

Open: 4,478.2000

High: 4,536.3200

Low: 4,502.6600

Close: 4,555.8400

6

Open: 4,420.7100

High: 4,417.6300

Low: 4,427.4700

Close: 4,501.6000

7

Open: 4,616.4500

High: 4,624.4000

Low: 4,559.0200

Close: 4,561.7600

8

Open: 4,783.3300

High: 4,745.0300

Low: 4,735.1800

Close: 4,769.7900

9

Open: 4,794.2700

High: 4,820.3800

Low: 4,806.0500

Close: 4,817.8200

10

Open: 4,849.9300

High: 4,843.5200

Low: 4,724.5200

Close: 4,738.4800

11

Open: 4,750.7900

High: 4,774.7300

Low: 4,710.1900

Close: 4,682.3600

12

Open: 4,608.4800

High: 4,636.0800

Low: 4,633.9600

Close: 4,755.5700

13

Open: 4,700.8900

High: 4,693.5800

Low: 4,606.2100

Close: 4,654.9600

14

Open: 4,605.1900

High: 4,642.6500

Low: 4,608.3700

Close: 4,650.8900

15

Open: 4,660.6800

High: 4,746.1000

Low: 4,699.4900

Close: 4,711.6700

16

Open: 4,309.0200

High: 4,361.3000

Low: 4,242.7900

Close: 4,336.5400

17

Open: 4,201.6900

High: 4,265.7900

Low: 4,158.2300

Close: 4,186.4400

18

Open: 4,102.3600

High: 4,225.2400

Low: 4,207.5800

Close: 4,271.8500

19

Open: 4,290.2000

High: 4,238.0100

Low: 4,143.0700

Close: 4,066.8300

20

Open: 4,246.1400

High: 4,336.9100

Low: 4,298.1800

Close: 4,298.9300

21

Open: 4,394.4800

High: 4,362.5700

Low: 4,343.4000

Close: 4,387.5600

22

Open: 4,243.8300

High: 4,292.9100

Low: 4,196.6000

Close: 4,177.3700

23

Open: 4,282.3100

High: 4,299.0300

Low: 4,117.4700

Close: 4,139.7400

24

Open: 4,278.4400

High: 4,303.5300

Low: 4,274.7800

Close: 4,274.0600

25

Open: 4,485.1300

High: 4,482.0200

Low: 4,295.0800

Close: 4,286.0200

26

Open: 4,080.0100

High: 4,108.4700

Low: 4,037.0500

Close: 4,409.3800

27

Open: 4,100.2200

High: 0.0000

Low: 0.0000

Close: 0.0000

28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018 | 2017 | 2016