1 WBTC = | 75,820.5257 GBP |
Percentage change: | +2.25% |
0.5 WBTC = | 37,910.2629 GBP |
0.25 WBTC = | 18,955.1314 GBP |
0.10 WBTC = | 7,582.0526 GBP |
0.05 WBTC = | 3,791.0263 GBP |
Today's High: | 76,291.9898 GBP |
Today's Low: | 74,153.8588 GBP |
Market Capitalisation: | 10,447,334,221.8695 GBP |
Volume: | 474,530,773.00 USD |
See Wrapped-bitcoin (WBTC) Price History
December 03, 2024
November 28, 2024
November 25, 2024
November 15, 2024
# | Name | Price | Volume | 24h |
---|---|---|---|---|
11 | TRON TRX | $ 0.3543 | $ 15973472095.692 | ▲ 53.531% |
53 | Mantle MNT | $ 1.0691 | $ 366362715.447 | ▲ 26.6342% |
5 | BNB BNB | $ 769.1880 | $ 7139639247.743 | ▲ 22.4941% |
47 | Stacks STX | $ 2.5889 | $ 791939162.1087 | ▲ 20.1032% |
15 | Polkadot DOT | $ 11.1522 | $ 2597622727.5835 | ▲ 19.5146% |
# | Name | Price | Volume | 24h |
---|---|---|---|---|
20 | Hedera HBAR | $ 0.2963 | $ 4115687641.0434 | ▼ 8.0591% |
9 | USDC USDC | $ 0.9993 | $ 9093293529.1139 | ▲ 0.4773% |
4 | Tether USDT | $ 0.9995 | $ 85810181941.354 | ▲ 0.5233% |
85 | First Digital USD FDUSD | $ 0.9993 | $ 8940896941.4464 | ▲ 0.5831% |
54 | Dai DAI | $ 0.9993 | $ 181627863.3113 | ▲ 0.5843% |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 33,254.5000 High: 34,756.7700 Low: 34,690.7300 Close: 34,756.7700 | 2 Open: 34,756.7700 High: 35,671.8300 Low: 35,564.9200 Close: 35,636.1900 | 3 Open: 35,636.1900 High: 33,954.9800 Low: 33,826.2100 Close: 33,887.2100 | 4 Open: 33,887.2100 High: 34,914.6200 Low: 34,855.3200 Close: 34,879.7400 | 5 Open: 34,879.7400 High: 34,802.6600 Low: 34,708.7800 Close: 34,740.0800 | 6 Open: 34,740.0800 High: 34,670.2800 Low: 34,607.8700 Close: 34,646.0100 | |
7 Open: 34,646.0100 High: 34,594.5300 Low: 34,490.7500 Close: 34,570.3100 | 8 Open: 34,570.3100 High: 36,902.5000 Low: 36,791.7900 Close: 36,802.8600 | 9 Open: 36,802.8600 High: 36,343.0300 Low: 36,197.8000 Close: 36,306.7200 | 10 Open: 36,306.7200 High: 36,737.1600 Low: 36,586.8400 Close: 36,700.4900 | 11 Open: 36,700.4900 High: 36,334.6500 Low: 36,229.3800 Close: 36,298.3500 | 12 Open: 36,298.3500 High: 33,640.1700 Low: 33,515.8200 Close: 33,606.5600 | 13 Open: 33,606.5600 High: 33,724.8800 Low: 33,667.6100 Close: 33,724.8800 |
14 Open: 33,724.8800 High: 32,904.7600 Low: 32,806.3400 Close: 32,839.1500 | 15 Open: 32,839.1500 High: 33,482.1100 Low: 33,448.6600 Close: 33,482.1100 | 16 Open: 33,482.1100 High: 34,222.8700 Low: 34,154.5600 Close: 34,188.7100 | 17 Open: 34,188.7100 High: 33,790.1200 Low: 33,699.0600 Close: 33,699.0600 | 18 Open: 33,699.0600 High: 32,601.5900 Low: 32,478.0800 Close: 32,504.0800 | 19 Open: 32,504.0800 High: 32,852.0500 Low: 32,724.1900 Close: 32,766.8100 | 20 Open: 32,766.8100 High: 32,948.2200 Low: 32,793.8300 Close: 32,813.5400 |
21 Open: 32,813.5400 High: 32,749.6000 Low: 32,703.7500 Close: 32,713.5800 | 22 Open: 32,713.5800 High: 31,122.4900 Low: 31,066.4700 Close: 31,116.2700 | 23 Open: 31,116.2700 High: 31,430.9000 Low: 31,327.1800 Close: 31,374.3200 | 24 Open: 31,374.3200 High: 31,514.0500 Low: 31,432.0900 Close: 31,491.9900 | 25 Open: 31,491.9900 High: 31,499.5500 Low: 31,354.9400 Close: 31,389.5200 | 26 Open: 31,389.5200 High: 32,984.3700 Low: 32,842.6800 Close: 32,869.0400 | 27 Open: 32,869.0400 High: 33,190.3800 Low: 33,123.9600 Close: 33,130.6000 |
28 Open: 33,130.6000 High: 33,069.2200 Low: 33,012.9300 Close: 33,026.1800 | 29 Open: 33,026.1800 High: 34,056.5000 Low: 33,950.9200 Close: 33,984.9800 | 30 Open: 33,984.9800 High: 33,811.2400 Low: 33,740.2100 Close: 33,774.0300 | 31 Open: 33,774.0300 High: 33,545.6300 Low: 33,501.9900 Close: 33,512.0600 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 33,512.0600 High: 33,762.4800 Low: 33,698.2800 Close: 33,732.0700 | 2 Open: 33,732.0700 High: 34,158.6400 Low: 34,076.6400 Close: 34,103.9700 | 3 Open: 34,103.9700 High: 33,983.7800 Low: 33,939.5600 Close: 33,963.3700 | ||||
4 Open: 33,963.3700 High: 33,718.0600 Low: 33,657.3400 Close: 33,677.5800 | 5 Open: 33,677.5800 High: 34,015.9200 Low: 33,958.0600 Close: 33,988.6900 | 6 Open: 33,988.6900 High: 34,181.3700 Low: 34,116.4100 Close: 34,160.8600 | 7 Open: 34,160.8600 High: 35,103.0600 Low: 35,029.3400 Close: 35,032.8500 | 8 Open: 35,032.8500 High: 35,860.2700 Low: 35,727.4400 Close: 35,827.9600 | 9 Open: 35,827.9600 High: 36,971.3600 Low: 36,878.8400 Close: 36,956.5500 | 10 Open: 36,956.5500 High: 37,506.5300 Low: 37,438.9700 Close: 37,461.4900 |
11 Open: 37,461.4900 High: 37,953.1200 Low: 37,865.7200 Close: 37,892.3200 | 12 Open: 37,892.3200 High: 39,467.5800 Low: 39,345.2200 Close: 39,459.6900 | 13 Open: 39,459.6900 High: 39,484.1900 Low: 39,428.9100 Close: 39,456.5500 | 14 Open: 39,456.5500 High: 41,115.0100 Low: 41,049.2100 Close: 41,106.7800 | 15 Open: 41,106.7800 High: 41,184.3100 Low: 41,093.7000 Close: 41,110.1700 | 16 Open: 41,110.1700 High: 41,327.4400 Low: 41,236.5000 Close: 41,281.9700 | 17 Open: 41,281.9700 High: 41,037.8700 Low: 40,984.5100 Close: 41,021.4500 |
18 Open: 41,021.4500 High: 41,369.3900 Low: 41,299.1300 Close: 41,369.3900 | 19 Open: 41,369.3900 High: 41,222.8800 Low: 41,124.1400 Close: 41,222.8800 | 20 Open: 41,222.8800 High: 41,482.0100 Low: 41,390.9300 Close: 41,440.6100 | 21 Open: 41,440.6100 High: 41,122.1800 Low: 40,921.0800 Close: 41,031.8900 | 22 Open: 41,031.8900 High: 40,536.5400 Low: 40,411.0000 Close: 40,451.4900 | 23 Open: 40,451.4900 High: 40,040.1800 Low: 39,956.1000 Close: 40,040.1800 | 24 Open: 40,040.1800 High: 40,768.2400 Low: 40,690.8600 Close: 40,768.2400 |
25 Open: 40,768.2400 High: 41,072.5300 Low: 40,827.5600 Close: 40,990.8700 | 26 Open: 40,990.8700 High: 43,081.7000 Low: 42,773.3600 Close: 42,790.4900 | 27 Open: 42,790.4900 High: 44,891.8000 Low: 44,734.6500 Close: 44,815.4700 | 28 Open: 44,815.4700 High: 48,724.8600 Low: 48,549.4200 Close: 48,603.0300 | 29 Open: 48,603.0300 High: 48,479.5300 Low: 48,295.4900 Close: 48,392.3600 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 48,392.3600 High: 49,356.9700 Low: 49,258.3500 Close: 49,307.6600 | 2 Open: 49,307.6600 High: 48,998.9800 Low: 48,974.4800 Close: 48,979.3800 | |||||
3 Open: 48,979.3800 High: 49,899.1000 Low: 49,799.4000 Close: 49,824.3300 | 4 Open: 49,824.3300 High: 53,835.2200 Low: 53,738.3200 Close: 53,759.8500 | 5 Open: 53,759.8500 High: 50,676.2400 Low: 50,178.5300 Close: 50,424.8700 | 6 Open: 50,424.8700 High: 52,767.5100 Low: 51,885.4600 Close: 52,041.1200 | 7 Open: 52,041.1200 High: 52,499.5000 Low: 52,222.6400 Close: 52,395.0200 | 8 Open: 52,395.0200 High: 53,569.9900 Low: 53,092.1600 Close: 53,092.1600 | 9 Open: 53,092.1600 High: 53,432.7200 Low: 53,209.2000 Close: 53,214.5200 |
10 Open: 53,214.5200 High: 53,509.7600 Low: 53,445.5500 Close: 53,509.7600 | 11 Open: 53,509.7600 High: 55,759.8900 Low: 55,659.5200 Close: 55,759.8900 | 12 Open: 55,759.8900 High: 55,676.5600 Low: 55,570.7700 Close: 55,576.3400 | 13 Open: 55,576.3400 High: 57,043.3100 Low: 56,883.5900 Close: 56,952.0400 | 14 Open: 56,952.0400 High: 55,981.1600 Low: 55,846.7300 Close: 55,885.9400 | 15 Open: 55,885.9400 High: 54,437.0900 Low: 54,268.2500 Close: 54,306.3700 | 16 Open: 54,306.3700 High: 51,143.5900 Low: 51,036.0800 Close: 51,133.3500 |
17 Open: 51,133.3500 High: 53,637.8000 Low: 53,525.0800 Close: 53,627.0600 | 18 Open: 53,627.0600 High: 53,013.0400 Low: 52,737.1800 Close: 52,917.5500 | 19 Open: 52,917.5500 High: 48,718.1600 Low: 48,533.0300 Close: 48,679.1900 | 20 Open: 48,679.1900 High: 53,063.5300 Low: 52,914.9500 Close: 53,058.2200 | 21 Open: 53,058.2200 High: 51,809.0200 Low: 51,700.3300 Close: 51,809.0200 | 22 Open: 51,809.0200 High: 50,729.8200 Low: 50,608.1900 Close: 50,633.5300 | 23 Open: 50,633.5300 High: 50,840.0200 Low: 50,753.5900 Close: 50,834.9400 |
24 Open: 50,834.9400 High: 53,335.2700 Low: 53,228.6000 Close: 53,324.6000 | 25 Open: 53,324.6000 High: 55,096.7400 Low: 54,970.1500 Close: 55,014.1800 | 26 Open: 55,014.1800 High: 55,201.7500 Low: 55,069.3900 Close: 55,146.6000 | 27 Open: 55,146.6000 High: 55,072.8700 Low: 54,918.8200 Close: 55,006.8500 | 28 Open: 55,006.8500 High: 56,211.9500 Low: 56,015.8000 Close: 56,043.8200 | 29 Open: 56,043.8200 High: 55,456.7700 Low: 55,346.0800 Close: 55,401.4300 | 30 Open: 55,401.4300 High: 55,170.8000 Low: 55,055.1700 Close: 55,115.7400 |
31 Open: 55,115.7400 High: 56,316.6400 Low: 56,170.5100 Close: 56,260.4300 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 56,260.4300 High: 55,633.6000 Low: 55,472.5800 Close: 55,522.5500 | 2 Open: 55,522.5500 High: 52,124.3700 Low: 52,025.4300 Close: 52,067.0900 | 3 Open: 52,067.0900 High: 52,237.9900 Low: 52,159.7100 Close: 52,237.9900 | 4 Open: 52,237.9900 High: 54,429.7300 Low: 54,212.8800 Close: 54,267.0900 | 5 Open: 54,267.0900 High: 53,681.0200 Low: 53,557.8000 Close: 53,573.8700 | 6 Open: 53,573.8700 High: 54,434.7100 Low: 54,326.0600 Close: 54,326.0600 | |
7 Open: 54,326.0600 High: 54,835.6600 Low: 54,764.4500 Close: 54,835.6600 | 8 Open: 54,835.6600 High: 56,612.7900 Low: 56,499.7900 Close: 56,556.2900 | 9 Open: 56,556.2900 High: 54,649.1400 Low: 54,490.9700 Close: 54,512.7900 | 10 Open: 54,512.7900 High: 56,415.6800 Low: 56,263.6600 Close: 56,297.4400 | 11 Open: 56,297.4400 High: 55,890.1400 Low: 55,773.0000 Close: 55,778.5800 | 12 Open: 55,778.5800 High: 54,281.3000 Low: 54,162.1200 Close: 54,172.9500 | 13 Open: 54,172.9500 High: 52,049.4000 Low: 51,940.2000 Close: 51,992.2000 |
14 Open: 51,992.2000 High: 53,029.7700 Low: 52,892.1700 Close: 52,923.9200 | 15 Open: 52,923.9200 High: 51,056.3500 Low: 50,979.8400 Close: 51,005.3400 | 16 Open: 51,005.3400 High: 51,422.0300 Low: 51,350.1100 Close: 51,365.5200 | 17 Open: 51,365.5200 High: 49,292.2300 Low: 49,238.0700 Close: 49,292.2300 | 18 Open: 49,292.2300 High: 51,150.2400 Low: 51,088.9200 Close: 51,099.1400 | 19 Open: 51,099.1400 High: 51,678.0400 Low: 51,616.0800 Close: 51,678.0400 | 20 Open: 51,678.0400 High: 52,657.4100 Low: 52,573.2500 Close: 52,657.4100 |
21 Open: 52,657.4100 High: 52,544.1600 Low: 52,481.1700 Close: 52,544.1600 | 22 Open: 52,544.1600 High: 54,301.0100 Low: 54,138.5900 Close: 54,138.5900 | 23 Open: 54,138.5900 High: 53,393.2200 Low: 53,329.2100 Close: 53,393.2200 | 24 Open: 53,393.2200 High: 51,640.9400 Low: 51,589.3500 Close: 51,589.3500 | 25 Open: 51,589.3500 High: 51,617.1800 Low: 51,555.3000 Close: 51,565.6100 | 26 Open: 51,565.6100 High: 51,087.6900 Low: 51,021.3400 Close: 51,036.6500 | 27 Open: 51,036.6500 High: 50,392.4700 Low: 50,291.8900 Close: 50,342.1800 |
28 Open: 50,342.1800 High: 50,566.4100 Low: 50,515.9500 Close: 50,515.9500 | 29 Open: 50,515.9500 High: 50,937.4700 Low: 50,815.4700 Close: 50,820.5500 | 30 Open: 50,820.5500 High: 48,575.0500 Low: 48,487.7000 Close: 48,511.9600 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 48,511.9600 High: 46,569.9600 Low: 46,439.8300 Close: 46,477.0100 | 2 Open: 46,477.0100 High: 47,242.7300 Low: 47,143.7200 Close: 47,195.5800 | 3 Open: 47,195.5800 High: 50,207.5400 Low: 50,092.1800 Close: 50,117.2500 | 4 Open: 50,117.2500 High: 50,916.2500 Low: 50,870.4000 Close: 50,880.5900 | |||
5 Open: 50,880.5900 High: 51,041.4500 Low: 50,990.4000 Close: 51,010.8200 | 6 Open: 51,010.8200 High: 50,249.4800 Low: 50,189.1300 Close: 50,239.4200 | 7 Open: 50,239.4200 High: 49,839.2500 Low: 49,729.6000 Close: 49,784.4300 | 8 Open: 49,784.4300 High: 48,974.5400 Low: 48,891.2800 Close: 48,935.3600 | 9 Open: 48,935.3600 High: 50,363.4300 Low: 50,318.1000 Close: 50,318.1000 | 10 Open: 50,318.1000 High: 48,558.4200 Low: 48,500.1500 Close: 48,509.8600 | 11 Open: 48,509.8600 High: 48,588.6600 Low: 48,544.9300 Close: 48,559.5000 |
12 Open: 48,559.5000 High: 49,072.0400 Low: 49,027.8800 Close: 49,047.5000 | 13 Open: 49,047.5000 High: 50,091.4500 Low: 50,006.2900 Close: 50,086.4400 | 14 Open: 50,086.4400 High: 48,985.3600 Low: 48,858.2500 Close: 48,872.9100 | 15 Open: 48,872.9100 High: 52,272.9300 Low: 52,054.0400 Close: 52,116.5800 | 16 Open: 52,116.5800 High: 51,515.4200 Low: 51,453.6700 Close: 51,463.9600 | 17 Open: 51,463.9600 High: 52,819.2700 Low: 52,734.8400 Close: 52,740.1200 | 18 Open: 52,740.1200 High: 52,703.4800 Low: 52,629.7000 Close: 52,677.1300 |
19 Open: 52,677.1300 High: 52,149.8400 Low: 52,092.4800 Close: 52,118.5500 | 20 Open: 52,118.5500 High: 56,168.5700 Low: 56,006.0100 Close: 56,050.8500 | 21 Open: 56,050.8500 High: 55,238.3900 Low: 55,106.0800 Close: 55,183.2600 | 22 Open: 55,183.2600 High: 54,358.6400 Low: 54,255.4700 Close: 54,358.6400 | 23 Open: 54,358.6400 High: 53,630.7000 Low: 53,523.6500 Close: 53,523.6500 | 24 Open: 53,523.6500 High: 53,878.5600 Low: 53,781.6800 Close: 53,808.5900 | 25 Open: 53,808.5900 High: 54,442.8600 Low: 54,366.7100 Close: 54,388.4700 |
26 Open: 54,388.4700 High: 53,879.9400 Low: 53,772.4000 Close: 53,826.1700 | 27 Open: 53,826.1700 High: 54,479.7500 Low: 54,316.8000 Close: 54,316.8000 | 28 Open: 54,316.8000 High: 53,667.5400 Low: 53,560.4200 Close: 53,613.9800 | 29 Open: 53,613.9800 High: 53,268.5500 Low: 53,188.7200 Close: 53,188.7200 | 30 Open: 53,188.7200 High: 53,743.3200 Low: 53,646.6800 Close: 53,684.2600 | 31 Open: 53,684.2600 High: 53,024.4400 Low: 52,929.0900 Close: 52,971.4700 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 52,971.4700 High: 53,282.8200 Low: 53,123.4500 Close: 53,176.5700 | ||||||
2 Open: 53,176.5700 High: 53,208.5500 Low: 53,155.3900 Close: 53,155.3900 | 3 Open: 53,155.3900 High: 53,772.2000 Low: 53,686.2500 Close: 53,718.4800 | 4 Open: 53,718.4800 High: 55,226.6400 Low: 55,182.4600 Close: 55,226.6400 | 5 Open: 55,226.6400 High: 55,631.7300 Low: 55,498.3400 Close: 55,631.7300 | 6 Open: 55,631.7300 High: 55,379.8800 Low: 55,324.5600 Close: 55,324.5600 | 7 Open: 55,324.5600 High: 54,587.2900 Low: 54,516.4000 Close: 54,532.7600 | 8 Open: 54,532.7600 High: 54,605.2600 Low: 54,528.8900 Close: 54,550.7100 |
9 Open: 54,550.7100 High: 54,736.7100 Low: 54,714.8200 Close: 54,736.7100 | 10 Open: 54,736.7100 High: 54,657.1300 Low: 54,553.3900 Close: 54,597.0700 | 11 Open: 54,597.0700 High: 52,989.0200 Low: 52,851.5200 Close: 52,883.2500 | 12 Open: 52,883.2500 High: 53,397.7500 Low: 53,328.4100 Close: 53,397.7500 | 13 Open: 53,397.7500 High: 52,444.7700 Low: 52,319.1500 Close: 52,340.0900 | 14 Open: 52,340.0900 High: 52,114.5100 Low: 52,052.0400 Close: 52,114.5100 | 15 Open: 52,114.5100 High: 52,290.2900 Low: 52,185.9200 Close: 52,238.1100 |
16 Open: 52,238.1100 High: 52,655.8100 Low: 52,550.7100 Close: 52,655.8100 | 17 Open: 52,655.8100 High: 52,397.2800 Low: 52,250.8600 Close: 52,271.7700 | 18 Open: 52,271.7700 High: 51,381.5200 Low: 51,237.9400 Close: 51,278.9600 | 19 Open: 51,278.9600 High: 51,163.6700 Low: 51,061.5500 Close: 51,163.6700 | 20 Open: 51,163.6700 High: 51,318.6300 Low: 51,195.7100 Close: 51,216.2000 | 21 Open: 51,216.2000 High: 50,806.9700 Low: 50,700.4900 Close: 50,756.2700 | 22 Open: 50,756.2700 High: 50,864.1600 Low: 50,813.3500 Close: 50,813.3500 |
23 Open: 50,813.3500 High: 49,995.4800 Low: 49,965.4800 Close: 49,995.4800 | 24 Open: 49,995.4800 High: 47,757.3700 Low: 47,510.2700 Close: 47,614.8100 | 25 Open: 47,614.8100 High: 48,925.7300 Low: 48,779.5400 Close: 48,828.2700 | 26 Open: 48,828.2700 High: 48,287.6300 Low: 48,239.4400 Close: 48,287.6300 | 27 Open: 48,287.6300 High: 48,828.1100 Low: 48,779.3800 Close: 48,828.1100 | 28 Open: 48,828.1100 High: 47,875.9400 Low: 47,828.2100 Close: 47,828.2100 | 29 Open: 47,828.2100 High: 48,279.1700 Low: 48,279.1700 Close: 48,279.1700 |
30 Open: 48,279.1700 High: 49,678.8000 Low: 49,579.6400 Close: 49,629.2200 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 49,629.2200 High: 49,788.2300 Low: 49,673.9400 Close: 49,683.8800 | 2 Open: 49,683.8800 High: 48,934.2000 Low: 48,880.4200 Close: 48,885.3100 | 3 Open: 48,885.3100 High: 47,240.2500 Low: 47,178.9000 Close: 47,193.0600 | 4 Open: 47,193.0600 High: 44,770.8800 Low: 44,708.2600 Close: 44,717.2000 | 5 Open: 44,717.2000 High: 44,290.7800 Low: 44,219.9800 Close: 44,242.1100 | 6 Open: 44,242.1100 High: 45,608.6600 Low: 45,508.5200 Close: 45,513.0700 | |
7 Open: 45,513.0700 High: 43,671.1300 Low: 43,610.0500 Close: 43,623.1400 | 8 Open: 43,623.1400 High: 44,287.7700 Low: 44,221.4100 Close: 44,287.7700 | 9 Open: 44,287.7700 High: 45,475.3400 Low: 45,384.5700 Close: 45,429.9500 | 10 Open: 45,429.9500 High: 45,014.1800 Low: 44,915.3500 Close: 45,014.1800 | 11 Open: 45,014.1800 High: 44,517.4800 Low: 44,384.3300 Close: 44,428.7100 | 12 Open: 44,428.7100 High: 44,789.5800 Low: 44,611.1400 Close: 44,700.3600 | 13 Open: 44,700.3600 High: 45,735.4800 Low: 45,644.1900 Close: 45,689.8300 |
14 Open: 45,689.8300 High: 46,946.0700 Low: 46,885.1000 Close: 46,899.1700 | 15 Open: 46,899.1700 High: 50,118.4100 Low: 49,963.5000 Close: 50,068.4400 | 16 Open: 50,068.4400 High: 50,267.4200 Low: 50,157.0600 Close: 50,157.0600 | 17 Open: 50,157.0600 High: 49,336.4500 Low: 49,277.3000 Close: 49,336.4500 | 18 Open: 49,336.4500 High: 49,507.5000 Low: 49,398.8000 Close: 49,458.0900 | 19 Open: 49,458.0900 High: 51,774.3700 Low: 51,645.1900 Close: 51,650.3600 | 20 Open: 51,650.3600 High: 51,947.6300 Low: 51,926.8500 Close: 51,926.8500 |
21 Open: 51,926.8500 High: 52,782.9300 Low: 52,651.2300 Close: 52,651.2300 | 22 Open: 52,651.2300 High: 52,349.8600 Low: 52,219.2500 Close: 52,224.4700 | 23 Open: 52,224.4700 High: 51,183.4500 Low: 51,055.7500 Close: 51,132.3700 | 24 Open: 51,132.3700 High: 50,733.2600 Low: 50,667.3800 Close: 50,682.5800 | 25 Open: 50,682.5800 High: 51,172.9400 Low: 51,142.2400 Close: 51,147.3500 | 26 Open: 51,147.3500 High: 52,714.3700 Low: 52,677.4700 Close: 52,703.8300 | 27 Open: 52,703.8300 High: 52,733.0200 Low: 52,648.7300 Close: 52,680.3400 |
28 Open: 52,680.3400 High: 53,046.8600 Low: 52,919.8000 Close: 52,940.9800 | 29 Open: 52,940.9800 High: 52,011.8900 Low: 51,954.7300 Close: 52,011.8900 | 30 Open: 52,011.8900 High: 51,641.0500 Low: 51,589.5100 Close: 51,589.5100 | 31 Open: 51,589.5100 High: 50,379.9300 Low: 50,279.3700 Close: 50,329.6500 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 50,329.6500 High: 51,369.9100 Low: 51,318.5900 Close: 51,369.9100 | 2 Open: 51,369.9100 High: 48,046.4600 Low: 47,993.6600 Close: 48,046.4600 | 3 Open: 48,046.4600 High: 47,554.3200 Low: 47,506.8100 Close: 47,554.3200 | ||||
4 Open: 47,554.3200 High: 45,508.0600 Low: 45,458.0500 Close: 45,462.6000 | 5 Open: 45,462.6000 High: 42,370.7500 Low: 42,273.4900 Close: 42,286.1800 | 6 Open: 42,286.1800 High: 44,268.0100 Low: 44,223.7900 Close: 44,223.7900 | 7 Open: 44,223.7900 High: 43,516.9100 Low: 43,473.4400 Close: 43,516.9100 | 8 Open: 43,516.9100 High: 48,461.0900 Low: 48,398.1600 Close: 48,407.8400 | 9 Open: 48,407.8400 High: 47,721.8000 Low: 47,697.9400 Close: 47,702.7100 | 10 Open: 47,702.7100 High: 47,790.0500 Low: 47,713.5900 Close: 47,790.0500 |
11 Open: 47,790.0500 High: 46,064.0700 Low: 46,041.0400 Close: 46,064.0700 | 12 Open: 46,064.0700 High: 46,500.3800 Low: 46,486.4300 Close: 46,500.3800 | 13 Open: 46,500.3800 High: 47,112.0900 Low: 47,083.8200 Close: 47,088.5300 | 14 Open: 47,088.5300 High: 45,773.8600 Low: 45,700.6200 Close: 45,760.1300 | 15 Open: 45,760.1300 High: 44,769.1400 Low: 44,742.2800 Close: 44,746.7600 | 16 Open: 44,746.7600 High: 45,494.5300 Low: 45,453.5800 Close: 45,467.2300 | 17 Open: 45,467.2300 High: 45,940.0300 Low: 45,884.8700 Close: 45,907.8500 |
18 Open: 45,907.8500 High: 45,113.9300 Low: 45,037.1800 Close: 45,100.3800 | 19 Open: 45,100.3800 High: 45,774.4100 Low: 45,719.4500 Close: 45,751.5100 | 20 Open: 45,751.5100 High: 45,263.4400 Low: 45,154.7700 Close: 45,263.4400 | 21 Open: 45,263.4400 High: 46,715.4500 Low: 46,682.7400 Close: 46,696.7600 | 22 Open: 46,696.7600 High: 46,116.2800 Low: 46,079.3900 Close: 46,097.8300 | 23 Open: 46,097.8300 High: 48,456.9900 Low: 48,345.5400 Close: 48,350.3800 | 24 Open: 48,350.3800 High: 48,486.3800 Low: 48,428.1300 Close: 48,457.2500 |
25 Open: 48,457.2500 High: 48,613.3000 Low: 48,540.2700 Close: 48,574.3500 | 26 Open: 48,574.3500 High: 47,555.6300 Low: 47,522.2700 Close: 47,555.6300 | 27 Open: 47,555.6300 High: 44,831.6900 Low: 44,786.8100 Close: 44,831.6900 | 28 Open: 44,831.6900 High: 44,723.4100 Low: 44,633.8900 Close: 44,714.4600 | 29 Open: 44,714.4600 High: 45,058.6400 Low: 45,004.5100 Close: 45,049.6200 | 30 Open: 45,049.6200 High: 45,003.9000 Low: 44,967.8600 Close: 44,981.3800 | 31 Open: 44,981.3800 High: 44,887.8300 Low: 44,824.9200 Close: 44,883.3300 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 44,883.3300 High: 43,673.6500 Low: 43,603.7700 Close: 43,625.6100 | 2 Open: 43,625.6100 High: 44,982.5600 Low: 44,946.5600 Close: 44,955.5600 | 3 Open: 44,955.5600 High: 43,802.0200 Low: 43,775.7200 Close: 43,788.8700 | 4 Open: 43,788.8700 High: 44,091.5000 Low: 44,038.5700 Close: 44,038.5700 | 5 Open: 44,038.5700 High: 42,596.0800 Low: 42,536.4200 Close: 42,579.0300 | 6 Open: 42,579.0300 High: 41,125.5800 Low: 41,084.4300 Close: 41,096.7700 | 7 Open: 41,096.7700 High: 41,303.1100 Low: 41,270.0400 Close: 41,294.8400 |
8 Open: 41,294.8400 High: 41,843.0600 Low: 41,751.1000 Close: 41,763.6400 | 9 Open: 41,763.6400 High: 43,645.3200 Low: 43,601.6500 Close: 43,610.3800 | 10 Open: 43,610.3800 High: 44,048.8900 Low: 43,996.0200 Close: 44,013.6400 | 11 Open: 44,013.6400 High: 43,941.7100 Low: 43,897.7500 Close: 43,910.9300 | 12 Open: 43,910.9300 High: 44,257.4200 Low: 44,222.0000 Close: 44,252.9900 | 13 Open: 44,252.9900 High: 46,141.8900 Low: 46,077.2600 Close: 46,081.8800 | 14 Open: 46,081.8800 High: 45,734.1100 Low: 45,656.3600 Close: 45,679.2300 |
15 Open: 45,679.2300 High: 45,041.6900 Low: 44,969.6200 Close: 45,014.6600 | 16 Open: 45,014.6600 High: 44,241.9900 Low: 44,017.2600 Close: 44,021.6600 | 17 Open: 44,021.6600 High: 45,785.5300 Low: 45,721.4000 Close: 45,776.3700 | 18 Open: 45,776.3700 High: 47,017.3800 Low: 46,727.3200 Close: 46,732.0000 | 19 Open: 46,732.0000 High: 47,343.1600 Low: 47,281.5500 Close: 47,291.0300 | 20 Open: 47,291.0300 High: 47,387.5600 Low: 47,321.1600 Close: 47,354.3600 | 21 Open: 47,354.3600 High: 47,727.6200 Low: 47,499.2200 Close: 47,503.9800 |
22 Open: 47,503.9800 High: 47,702.8700 Low: 47,631.2700 Close: 47,640.8200 | 23 Open: 47,640.8200 High: 47,386.5800 Low: 47,339.1200 Close: 47,348.6100 | 24 Open: 47,348.6100 High: 47,782.1900 Low: 47,739.1100 Close: 47,743.9000 | 25 Open: 47,743.9000 High: 47,362.1900 Low: 47,262.6000 Close: 47,314.7700 | 26 Open: 47,314.7700 High: 48,537.6400 Low: 48,479.3200 Close: 48,513.3400 | 27 Open: 48,513.3400 High: 49,133.2800 Low: 49,000.4000 Close: 49,118.5200 | 28 Open: 49,118.5200 High: 49,309.1900 Low: 49,116.8800 Close: 49,205.6400 |
29 Open: 49,205.6400 High: 49,016.6300 Low: 48,903.8000 Close: 48,943.0400 | 30 Open: 48,943.0400 High: 47,314.5900 Low: 47,153.6500 Close: 47,229.3900 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 47,229.3900 High: 45,790.4900 Low: 45,740.0600 Close: 45,785.9000 | 2 Open: 45,785.9000 High: 45,677.0900 Low: 45,658.8000 Close: 45,658.8000 | 3 Open: 45,658.8000 High: 46,241.2900 Low: 46,185.7500 Close: 46,232.0300 | 4 Open: 46,232.0300 High: 47,313.4700 Low: 47,233.0400 Close: 47,247.2300 | 5 Open: 47,247.2300 High: 47,231.5200 Low: 47,193.7000 Close: 47,198.4300 | ||
6 Open: 47,198.4300 High: 47,799.9400 Low: 47,780.7900 Close: 47,790.3600 | 7 Open: 47,790.3600 High: 47,479.4700 Low: 47,431.9200 Close: 47,474.7200 | 8 Open: 47,474.7200 High: 47,394.4400 Low: 47,152.3700 Close: 47,351.7200 | 9 Open: 47,351.7200 High: 46,316.1600 Low: 46,260.5000 Close: 46,316.1600 | 10 Open: 46,316.1600 High: 46,152.5800 Low: 46,078.7100 Close: 46,124.8800 | 11 Open: 46,124.8800 High: 47,774.2200 Low: 47,731.1900 Close: 47,740.7500 | 12 Open: 47,740.7500 High: 48,228.8300 Low: 48,180.5600 Close: 48,228.8300 |
13 Open: 48,228.8300 High: 48,107.8400 Low: 48,078.9500 Close: 48,078.9500 | 14 Open: 48,078.9500 High: 50,331.1100 Low: 50,164.8500 Close: 50,290.8000 | 15 Open: 50,290.8000 High: 51,065.6600 Low: 50,988.9700 Close: 51,050.3200 | 16 Open: 51,050.3200 High: 51,984.7800 Low: 51,937.9500 Close: 51,958.7600 | 17 Open: 51,958.7600 High: 51,744.3400 Low: 51,682.1900 Close: 51,728.8100 | 18 Open: 51,728.8100 High: 52,364.3100 Low: 52,317.1300 Close: 52,322.3700 | 19 Open: 52,322.3700 High: 52,286.0100 Low: 52,233.6600 Close: 52,270.3100 |
20 Open: 52,270.3100 High: 52,770.2100 Low: 52,712.1000 Close: 52,770.2100 | 21 Open: 52,770.2100 High: 51,841.9500 Low: 51,758.9500 Close: 51,831.5700 | 22 Open: 51,831.5700 High: 51,840.9100 Low: 51,809.7800 Close: 51,835.7300 | 23 Open: 51,835.7300 High: 51,544.8000 Low: 51,472.5800 Close: 51,488.0600 | 24 Open: 51,488.0600 High: 52,461.1300 Low: 52,419.1000 Close: 52,450.6200 | 25 Open: 52,450.6200 High: 51,381.7200 Low: 51,320.0100 Close: 51,371.4400 | 26 Open: 51,371.4400 High: 51,675.6000 Low: 51,551.4900 Close: 51,675.6000 |
27 Open: 51,675.6000 High: 52,380.2700 Low: 52,291.1600 Close: 52,348.8200 | 28 Open: 52,348.8200 High: 53,809.1500 Low: 53,749.9100 Close: 53,776.8400 | 29 Open: 53,776.8400 High: 55,236.6700 Low: 55,164.8200 Close: 55,186.9300 | 30 Open: 55,186.9300 High: 55,753.1500 Low: 55,619.2100 Close: 55,736.4100 | 31 Open: 55,736.4100 High: 54,400.1700 Low: 54,323.9300 Close: 54,383.8400 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 54,383.8400 High: 53,730.2000 Low: 53,703.3100 Close: 53,708.6900 | 2 Open: 53,708.6900 High: 53,658.8700 Low: 53,632.0100 Close: 53,637.3800 | |||||
3 Open: 53,637.3800 High: 53,016.6300 Low: 52,979.4800 Close: 53,000.7100 | 4 Open: 53,000.7100 High: 52,289.5600 Low: 52,252.9200 Close: 52,273.8600 | 5 Open: 52,273.8600 High: 53,169.9900 Low: 53,143.3700 Close: 53,154.0200 | 6 Open: 53,154.0200 High: 58,491.9400 Low: 58,380.7800 Close: 58,415.8800 | 7 Open: 58,415.8800 High: 58,455.7000 Low: 58,338.7800 Close: 58,373.8600 | 8 Open: 58,373.8600 High: 59,186.2000 Low: 59,144.7300 Close: 59,168.4300 | 9 Open: 59,168.4300 High: 59,366.4000 Low: 59,330.7500 Close: 59,342.6300 |
10 Open: 59,342.6300 High: 62,200.0300 Low: 62,094.2700 Close: 62,144.0400 | 11 Open: 62,144.0400 High: 68,854.7800 Low: 67,353.7500 Close: 68,655.1000 | 12 Open: 68,655.1000 High: 68,410.0800 Low: 68,245.7600 Close: 68,355.3100 | 13 Open: 68,355.3100 High: 71,060.0100 Low: 70,903.5000 Close: 71,031.5500 | 14 Open: 71,031.5500 High: 68,838.3600 Low: 68,666.0800 Close: 68,748.7800 | 15 Open: 68,748.7800 High: 71,982.1600 Low: 71,845.2500 Close: 71,953.3400 | 16 Open: 71,953.3400 High: 71,492.5200 Low: 71,370.8300 Close: 71,385.1500 |
17 Open: 71,385.1500 High: 70,859.5500 Low: 70,760.1900 Close: 70,859.5500 | 18 Open: 70,859.5500 High: 71,337.4500 Low: 71,237.4700 Close: 71,337.4500 | 19 Open: 71,337.4500 High: 72,742.5500 Low: 72,386.0700 Close: 72,597.0500 | 20 Open: 72,597.0500 High: 74,451.1700 Low: 74,235.1300 Close: 74,317.0800 | 21 Open: 74,317.0800 High: 77,522.7700 Low: 77,289.9500 Close: 77,383.0800 | 22 Open: 77,383.0800 High: 78,471.9900 Low: 78,377.6400 Close: 78,440.5400 | 23 Open: 78,440.5400 High: 77,220.8800 Low: 76,996.6500 Close: 77,135.8300 |
24 Open: 77,135.8300 High: 77,375.7900 Low: 77,236.3200 Close: 77,298.3100 | 25 Open: 77,298.3100 High: 74,058.9300 Low: 73,947.6900 Close: 74,021.8500 | 26 Open: 74,021.8500 High: 73,022.1900 Low: 72,941.7900 Close: 73,014.8900 | 27 Open: 73,014.8900 High: 75,630.2600 Low: 75,516.7500 Close: 75,569.7200 | 28 Open: 75,569.7200 High: 75,234.0300 Low: 75,166.2800 Close: 75,188.8600 | 29 Open: 75,188.8600 High: 76,342.1000 Low: 76,258.0400 Close: 76,288.6100 | 30 Open: 76,288.6100 High: 75,391.5800 Low: 75,338.7400 Close: 75,361.3900 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 75,361.3900 High: 76,097.2800 Low: 76,028.7100 Close: 76,051.5700 | 2 Open: 76,051.5700 High: 75,541.1300 Low: 75,495.7400 Close: 75,510.8700 | 3 Open: 75,510.8700 High: 75,541.8700 Low: 75,337.5400 Close: 75,481.3300 | 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 |