CCC - CoinMarketCap USD

Bitcoin USD (BTC-USD)

63,486.14 +1,504.04 (+2.43%)
As of 6:16 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 7, 2024 62,817.13 63,937.02 62,758.85 63,486.14 63,486.14 19,546,060,800
Oct 5, 2024 62,067.61 62,371.02 61,689.58 62,089.95 62,089.95 13,305,410,749
Oct 4, 2024 60,754.63 62,465.99 60,459.94 62,067.48 62,067.48 29,585,472,513
Oct 3, 2024 60,632.48 61,469.04 59,878.80 60,759.40 60,759.40 36,106,447,279
Oct 2, 2024 60,836.32 62,357.69 59,996.95 60,632.79 60,632.79 40,762,722,398
Oct 1, 2024 63,335.61 64,110.98 60,189.28 60,837.01 60,837.01 50,220,923,500
Sep 30, 2024 65,634.66 65,635.05 62,873.62 63,329.50 63,329.50 37,112,957,475
Sep 29, 2024 65,888.90 66,069.34 65,450.02 65,635.30 65,635.30 14,788,214,575
Sep 28, 2024 65,792.18 66,255.53 65,458.04 65,887.65 65,887.65 15,243,637,984
Sep 27, 2024 65,180.66 66,480.70 64,852.99 65,790.66 65,790.66 32,058,813,449
Sep 26, 2024 63,138.55 65,790.80 62,669.27 65,181.02 65,181.02 36,873,129,847
Sep 25, 2024 64,302.59 64,804.50 62,945.38 63,143.14 63,143.14 25,078,377,700
Sep 24, 2024 63,326.84 64,695.21 62,737.42 64,301.97 64,301.97 29,938,335,243
Sep 23, 2024 63,643.10 64,733.56 62,628.08 63,329.80 63,329.80 31,400,285,425
Sep 22, 2024 63,396.80 63,993.42 62,440.73 63,648.71 63,648.71 20,183,348,802
Sep 21, 2024 63,184.34 63,543.36 62,783.11 63,394.84 63,394.84 14,408,616,220
Sep 20, 2024 62,941.43 64,119.53 62,364.61 63,192.98 63,192.98 35,177,164,222
Sep 19, 2024 61,651.16 63,872.44 61,609.87 62,940.46 62,940.46 42,710,252,573
Sep 18, 2024 60,309.00 61,664.07 59,218.25 61,649.68 61,649.68 40,990,702,891
Sep 17, 2024 58,192.51 61,316.09 57,628.07 60,308.54 60,308.54 38,075,570,118
Sep 16, 2024 59,185.23 59,205.51 57,501.34 58,192.51 58,192.51 32,032,822,113
Sep 15, 2024 60,000.73 60,381.92 58,696.31 59,182.84 59,182.84 18,120,960,867
Sep 14, 2024 60,569.12 60,656.72 59,517.88 60,005.12 60,005.12 16,428,405,496
Sep 13, 2024 58,130.32 60,648.02 57,650.11 60,571.30 60,571.30 32,490,528,356
Sep 12, 2024 57,343.17 58,534.36 57,330.10 58,127.01 58,127.01 33,835,707,949
Sep 11, 2024 57,650.29 57,991.32 55,567.34 57,343.17 57,343.17 37,049,062,672
Sep 10, 2024 57,020.10 58,029.98 56,419.41 57,648.71 57,648.71 28,857,630,507
Sep 9, 2024 54,851.89 58,041.13 54,598.43 57,019.54 57,019.54 34,618,096,173
Sep 8, 2024 54,147.93 55,300.86 53,653.76 54,841.57 54,841.57 18,268,287,531
Sep 7, 2024 53,949.09 54,838.14 53,740.07 54,139.69 54,139.69 19,061,486,526
Sep 6, 2024 56,160.19 56,976.11 52,598.70 53,948.75 53,948.75 49,361,693,566
Sep 5, 2024 57,971.70 58,300.58 55,712.45 56,160.49 56,160.49 31,030,280,656
Sep 4, 2024 57,430.35 58,511.57 55,673.16 57,971.54 57,971.54 35,627,680,312
Sep 3, 2024 59,106.19 59,815.06 57,425.17 57,431.02 57,431.02 26,666,961,053
Sep 2, 2024 57,326.97 59,403.07 57,136.03 59,112.48 59,112.48 27,036,454,524
Sep 1, 2024 58,969.80 59,062.07 57,217.82 57,325.49 57,325.49 24,592,449,997
Aug 31, 2024 59,117.48 59,432.59 58,768.79 58,969.90 58,969.90 12,403,470,760
Aug 30, 2024 59,388.60 59,896.89 57,768.53 59,119.48 59,119.48 32,292,756,405
Aug 29, 2024 59,027.47 61,184.08 58,786.23 59,388.18 59,388.18 32,224,990,582
Aug 28, 2024 59,507.93 60,236.45 57,890.68 59,027.63 59,027.63 40,289,564,698
Aug 27, 2024 62,879.71 63,210.80 58,116.75 59,504.13 59,504.13 39,103,882,198
Aug 26, 2024 64,342.23 64,489.71 62,849.56 62,880.66 62,880.66 27,682,040,631
Aug 25, 2024 64,176.37 64,996.42 63,833.52 64,333.54 64,333.54 18,827,683,555
Aug 24, 2024 64,103.87 64,513.79 63,619.92 64,178.99 64,178.99 21,430,585,163
Aug 23, 2024 60,380.95 64,947.06 60,372.05 64,094.36 64,094.36 42,530,509,233
Aug 22, 2024 61,168.32 61,408.11 59,815.25 60,381.91 60,381.91 27,625,734,377
Aug 21, 2024 59,014.99 61,834.35 58,823.45 61,175.19 61,175.19 32,731,154,072
Aug 20, 2024 59,493.45 61,396.33 58,610.88 59,012.79 59,012.79 31,613,400,008
Aug 19, 2024 58,480.71 59,612.66 57,864.71 59,493.45 59,493.45 25,911,207,712
Aug 18, 2024 59,468.13 60,262.72 58,445.40 58,483.96 58,483.96 17,740,625,837
Aug 17, 2024 58,893.53 59,694.67 58,814.83 59,478.97 59,478.97 13,589,684,021
Aug 16, 2024 57,560.27 59,847.36 57,110.02 58,894.11 58,894.11 29,350,938,673
Aug 15, 2024 58,733.26 59,838.65 56,161.59 57,560.10 57,560.10 35,682,112,440
Aug 14, 2024 60,611.05 61,687.76 58,472.88 58,737.27 58,737.27 29,961,696,180
Aug 13, 2024 59,356.21 61,572.40 58,506.25 60,609.57 60,609.57 30,327,698,167
Aug 12, 2024 58,719.39 60,680.33 57,688.90 59,354.52 59,354.52 37,078,637,820
Aug 11, 2024 60,944.89 61,778.66 58,348.82 58,719.48 58,719.48 22,759,754,812
Aug 10, 2024 60,881.23 61,464.51 60,287.57 60,945.81 60,945.81 15,745,822,278
Aug 9, 2024 61,728.21 61,751.86 59,587.86 60,880.11 60,880.11 33,425,553,115
Aug 8, 2024 55,030.03 62,673.77 54,766.73 61,710.14 61,710.14 45,298,472,567
Aug 7, 2024 56,040.63 57,726.88 54,620.51 55,027.46 55,027.46 41,637,562,185
Aug 6, 2024 53,991.35 57,059.92 53,973.27 56,034.32 56,034.32 49,300,484,106
Aug 5, 2024 58,110.30 58,268.83 49,121.24 53,991.46 53,991.46 108,991,085,584
Aug 4, 2024 60,676.09 61,062.99 57,210.80 58,116.98 58,116.98 31,758,917,219
Aug 3, 2024 61,414.81 62,148.37 59,836.53 60,680.09 60,680.09 31,753,030,589
Aug 2, 2024 65,353.50 65,523.22 61,184.89 61,415.07 61,415.07 43,060,875,727
Aug 1, 2024 64,625.84 65,593.24 62,248.94 65,357.50 65,357.50 40,975,554,494
Jul 31, 2024 66,201.27 66,810.21 64,532.05 64,619.25 64,619.25 31,292,785,994
Jul 30, 2024 66,819.05 66,987.67 65,323.19 66,201.02 66,201.02 31,380,492,109
Jul 29, 2024 68,259.05 69,987.54 66,532.59 66,819.91 66,819.91 40,780,682,628
Jul 28, 2024 67,808.66 68,301.85 67,085.83 68,255.87 68,255.87 18,043,166,945
Jul 27, 2024 67,911.81 69,398.51 66,705.22 67,813.34 67,813.34 34,691,905,492
Jul 26, 2024 65,771.81 68,207.60 65,743.77 67,912.06 67,912.06 30,488,630,457
Jul 25, 2024 65,375.88 66,112.42 63,473.47 65,777.23 65,777.23 38,315,761,670
Jul 24, 2024 65,927.86 67,113.98 65,147.00 65,372.13 65,372.13 27,470,942,309
Jul 23, 2024 67,584.80 67,779.02 65,484.46 65,927.67 65,927.67 35,605,668,666
Jul 22, 2024 68,152.98 68,480.06 66,611.30 67,585.25 67,585.25 42,649,109,453
Jul 21, 2024 67,164.91 68,372.91 65,842.30 68,154.52 68,154.52 26,652,190,004
Jul 20, 2024 66,709.92 67,610.73 66,299.62 67,163.65 67,163.65 19,029,581,250
Jul 19, 2024 63,972.32 67,442.64 63,329.34 66,710.16 66,710.16 37,003,855,410
Jul 18, 2024 64,104.74 65,104.66 63,246.16 63,974.07 63,974.07 27,239,305,337
Jul 17, 2024 65,091.83 66,066.73 63,896.09 64,118.79 64,118.79 32,525,071,311
Jul 16, 2024 64,784.42 65,354.34 62,487.97 65,097.15 65,097.15 41,617,346,768
Jul 15, 2024 60,815.46 64,870.15 60,704.93 64,870.15 64,870.15 38,094,526,099
Jul 14, 2024 59,225.25 61,329.53 59,225.25 60,787.79 60,787.79 22,223,416,061
Jul 13, 2024 57,908.74 59,787.08 57,796.44 59,231.95 59,231.95 17,080,061,806
Jul 12, 2024 57,341.20 58,532.55 56,590.18 57,899.46 57,899.46 25,604,805,221
Jul 11, 2024 57,729.89 59,299.43 57,120.38 57,344.91 57,344.91 28,707,803,842
Jul 10, 2024 58,033.88 59,359.43 57,178.41 57,742.50 57,742.50 26,175,260,526
Jul 9, 2024 56,704.60 58,239.20 56,316.88 58,009.23 58,009.23 27,849,512,607
Jul 8, 2024 55,849.57 58,131.34 54,321.02 56,705.10 56,705.10 39,766,159,899
Jul 7, 2024 58,239.43 58,371.12 55,793.32 55,849.11 55,849.11 20,553,359,505
Jul 6, 2024 56,659.07 58,472.55 56,038.96 58,303.54 58,303.54 20,610,320,577
Jul 5, 2024 57,022.81 57,497.15 53,717.38 56,662.38 56,662.38 55,417,544,033
Jul 4, 2024 60,147.14 60,399.68 56,777.80 56,977.70 56,977.70 41,149,609,230
Jul 3, 2024 62,034.33 62,187.70 59,419.39 60,173.92 60,173.92 29,756,701,685
Jul 2, 2024 62,844.41 63,203.36 61,752.75 62,029.02 62,029.02 20,151,616,992
Jul 1, 2024 62,673.61 63,777.23 62,495.51 62,851.98 62,851.98 25,468,379,421
Jun 30, 2024 60,888.45 62,892.83 60,632.95 62,678.29 62,678.29 17,333,226,409
Jun 29, 2024 60,319.88 61,097.62 60,300.96 60,887.38 60,887.38 12,652,903,396
Jun 28, 2024 61,612.80 62,126.10 59,985.40 60,320.14 60,320.14 24,952,866,877
Jun 27, 2024 60,811.23 62,293.86 60,585.33 61,604.80 61,604.80 21,231,745,045
Jun 26, 2024 61,789.68 62,434.14 60,695.19 60,811.28 60,811.28 22,506,003,064
Jun 25, 2024 60,266.28 62,258.26 60,239.75 61,804.64 61,804.64 29,201,215,431
Jun 24, 2024 63,173.35 63,292.53 58,601.70 60,277.41 60,277.41 43,152,133,651
Jun 23, 2024 64,248.96 64,491.70 63,180.80 63,180.80 63,180.80 11,170,471,802
Jun 22, 2024 64,113.86 64,475.47 63,929.76 64,252.58 64,252.58 9,858,198,793
Jun 21, 2024 64,837.99 65,007.55 63,378.89 64,096.20 64,096.20 26,188,171,739
Jun 20, 2024 64,960.30 66,438.96 64,547.85 64,828.66 64,828.66 25,641,109,124
Jun 19, 2024 65,146.66 65,695.35 64,693.30 64,960.30 64,960.30 21,103,423,504
Jun 18, 2024 66,490.98 66,556.70 64,066.96 65,140.75 65,140.75 39,481,285,950
Jun 17, 2024 66,636.52 67,188.32 65,094.96 66,490.30 66,490.30 30,006,354,476
Jun 16, 2024 66,189.36 66,894.84 66,018.25 66,639.05 66,639.05 13,281,140,541
Jun 15, 2024 66,006.74 66,402.19 65,871.77 66,191.00 66,191.00 14,121,265,576
Jun 14, 2024 66,747.57 67,294.65 65,056.89 66,011.09 66,011.09 27,403,884,779
Jun 13, 2024 68,243.10 68,365.78 66,304.56 66,756.40 66,756.40 28,955,204,146
Jun 12, 2024 67,321.38 69,977.89 66,902.45 68,241.19 68,241.19 34,497,940,694
Jun 11, 2024 69,508.08 69,549.41 66,123.60 67,332.03 67,332.03 37,116,136,345
Jun 10, 2024 69,644.31 70,146.07 69,232.42 69,512.28 69,512.28 20,597,699,541
Jun 9, 2024 69,297.49 69,817.52 69,160.84 69,647.99 69,647.99 13,534,028,500
Jun 8, 2024 69,324.18 69,533.32 69,210.74 69,305.77 69,305.77 14,262,185,861
Jun 7, 2024 70,759.19 71,907.85 68,507.26 69,342.59 69,342.59 36,188,381,096
Jun 6, 2024 71,082.84 71,625.73 70,119.13 70,757.16 70,757.16 25,223,152,007
Jun 5, 2024 70,568.35 71,735.41 70,390.71 71,082.82 71,082.82 32,810,771,409
Jun 4, 2024 68,804.57 71,047.41 68,564.64 70,567.77 70,567.77 33,149,696,545
Jun 3, 2024 67,753.90 70,230.82 67,589.84 68,804.78 68,804.78 32,401,285,324
Jun 2, 2024 67,710.27 68,409.16 67,315.52 67,751.60 67,751.60 17,110,588,415
Jun 1, 2024 67,489.61 67,839.77 67,386.20 67,706.94 67,706.94 11,641,495,604
May 31, 2024 68,362.52 68,999.56 66,633.42 67,491.41 67,491.41 27,387,283,769
May 30, 2024 67,576.09 69,500.54 67,118.08 68,364.99 68,364.99 29,509,712,534
May 29, 2024 68,296.35 68,852.46 67,101.49 67,578.09 67,578.09 26,707,072,906
May 28, 2024 69,392.20 69,514.64 67,227.16 68,296.22 68,296.22 32,722,265,965
May 27, 2024 68,512.18 70,597.88 68,232.50 69,394.55 69,394.55 25,870,990,717
May 26, 2024 69,264.29 69,506.23 68,183.89 68,518.09 68,518.09 15,628,433,737
May 25, 2024 68,526.92 69,579.32 68,515.82 69,265.95 69,265.95 15,473,071,741
May 24, 2024 67,928.13 69,220.30 66,622.67 68,526.10 68,526.10 29,197,308,153
May 23, 2024 69,121.30 70,041.27 66,356.95 67,929.56 67,929.56 41,895,680,979
May 22, 2024 70,135.32 70,623.70 68,977.70 69,122.34 69,122.34 32,802,561,717
May 21, 2024 71,443.06 71,946.46 69,191.13 70,136.53 70,136.53 46,932,005,990
May 20, 2024 66,278.74 71,483.56 66,086.17 71,448.20 71,448.20 43,850,655,717
May 19, 2024 66,937.93 67,694.30 65,937.18 66,278.37 66,278.37 19,249,094,538
May 18, 2024 67,066.21 67,387.33 66,663.50 66,940.80 66,940.80 16,712,277,406
May 17, 2024 65,231.30 67,459.46 65,119.32 67,051.88 67,051.88 28,031,279,310
May 16, 2024 66,256.11 66,712.43 64,613.05 65,231.58 65,231.58 31,573,077,994
May 15, 2024 61,553.99 66,454.45 61,330.41 66,267.49 66,267.49 39,815,167,074
May 14, 2024 62,900.77 63,092.13 61,123.77 61,552.79 61,552.79 28,186,271,527
May 13, 2024 61,451.22 63,422.66 60,769.84 62,901.45 62,901.45 27,889,181,179
May 12, 2024 60,793.50 61,818.16 60,632.60 61,448.39 61,448.39 13,800,459,405
May 11, 2024 60,793.36 61,451.15 60,492.63 60,793.71 60,793.71 13,842,272,968
May 10, 2024 63,055.19 63,446.74 60,208.78 60,792.78 60,792.78 27,804,954,694
May 9, 2024 61,191.20 63,404.91 60,648.07 63,049.96 63,049.96 25,453,338,161
May 8, 2024 62,332.64 62,986.09 60,877.13 61,187.94 61,187.94 26,088,172,222
May 7, 2024 63,162.76 64,390.46 62,285.98 62,334.82 62,334.82 25,930,730,982
May 6, 2024 64,038.31 65,494.90 62,746.24 63,161.95 63,161.95 28,697,928,697
May 5, 2024 63,892.45 64,610.89 62,955.30 64,031.13 64,031.13 18,296,164,805
May 4, 2024 62,891.03 64,494.96 62,599.35 63,891.47 63,891.47 20,620,477,992
May 3, 2024 59,122.30 63,320.50 58,848.31 62,889.84 62,889.84 33,172,023,048
May 2, 2024 58,253.70 59,602.30 56,937.20 59,123.43 59,123.43 32,711,813,559
May 1, 2024 60,609.50 60,780.50 56,555.29 58,254.01 58,254.01 48,439,780,271
Apr 30, 2024 63,839.42 64,703.33 59,120.07 60,636.86 60,636.86 37,840,840,057
Apr 29, 2024 63,106.36 64,174.88 61,795.46 63,841.12 63,841.12 26,635,912,073
Apr 28, 2024 63,423.52 64,321.48 62,793.60 63,113.23 63,113.23 17,334,827,993
Apr 27, 2024 63,750.99 63,898.36 62,424.72 63,419.14 63,419.14 19,530,783,039
Apr 26, 2024 64,485.37 64,789.66 63,322.40 63,755.32 63,755.32 24,139,372,950
Apr 25, 2024 64,275.02 65,275.21 62,783.63 64,481.71 64,481.71 32,155,786,816
Apr 24, 2024 66,408.72 67,075.37 63,589.87 64,276.90 64,276.90 30,276,655,120
Apr 23, 2024 66,839.89 67,199.24 65,864.87 66,407.27 66,407.27 24,310,975,583
Apr 22, 2024 64,935.63 67,233.96 64,548.18 66,837.68 66,837.68 28,282,686,673
Apr 21, 2024 64,992.82 65,723.24 64,277.72 64,926.64 64,926.64 20,506,644,853
Apr 20, 2024 63,851.10 65,442.46 63,172.40 64,994.44 64,994.44 23,097,485,495
Apr 19, 2024 63,510.75 65,481.60 59,651.39 63,843.57 63,843.57 49,920,425,401
Apr 18, 2024 61,275.32 64,125.69 60,833.48 63,512.75 63,512.75 36,006,307,335
Apr 17, 2024 63,831.85 64,486.36 59,768.59 61,276.69 61,276.69 41,915,247,049
Apr 16, 2024 63,419.30 64,355.67 61,716.40 63,811.86 63,811.86 42,847,528,078
Apr 15, 2024 65,739.65 66,878.65 62,332.07 63,426.21 63,426.21 43,595,917,654
Apr 14, 2024 63,836.23 65,824.43 62,205.85 65,738.73 65,738.73 49,084,320,047
Apr 13, 2024 67,188.38 67,931.43 60,919.11 63,821.47 63,821.47 52,869,738,185
Apr 12, 2024 70,061.38 71,222.74 65,254.84 67,195.87 67,195.87 44,129,299,406
Apr 11, 2024 70,575.73 71,256.23 69,571.81 70,060.61 70,060.61 30,153,382,941
Apr 10, 2024 69,140.24 71,093.43 67,503.56 70,587.88 70,587.88 38,318,601,774
Apr 9, 2024 71,632.50 71,742.51 68,212.92 69,139.02 69,139.02 36,426,900,409
Apr 8, 2024 69,362.55 72,715.36 69,064.24 71,631.36 71,631.36 37,261,432,669
Apr 7, 2024 68,897.11 70,284.43 68,851.63 69,362.55 69,362.55 21,204,930,369
Apr 6, 2024 67,840.57 69,629.60 67,491.72 68,896.11 68,896.11 19,967,785,809
Apr 5, 2024 68,515.76 68,725.76 66,011.48 67,837.64 67,837.64 33,748,230,056
Apr 4, 2024 65,975.70 69,291.26 65,113.80 68,508.84 68,508.84 34,439,527,442
Apr 3, 2024 65,446.67 66,914.32 64,559.90 65,980.81 65,980.81 34,488,018,367
Apr 2, 2024 69,705.02 69,708.38 64,586.59 65,446.97 65,446.97 50,705,240,709
Apr 1, 2024 71,333.48 71,342.09 68,110.70 69,702.15 69,702.15 34,873,527,352
Mar 31, 2024 69,647.78 71,377.78 69,624.87 71,333.65 71,333.65 20,050,941,373
Mar 30, 2024 69,893.45 70,355.49 69,601.06 69,645.30 69,645.30 17,130,241,883
Mar 29, 2024 70,744.80 70,913.09 69,076.66 69,892.83 69,892.83 25,230,851,763
Mar 28, 2024 69,452.77 71,546.02 68,895.51 70,744.95 70,744.95 34,374,900,617
Mar 27, 2024 69,991.90 71,727.69 68,381.93 69,455.34 69,455.34 40,827,113,309
Mar 26, 2024 69,931.33 71,535.74 69,335.61 69,987.84 69,987.84 36,010,437,368
Mar 25, 2024 67,234.09 71,162.59 66,414.84 69,958.81 69,958.81 42,700,139,523
Mar 24, 2024 64,070.75 67,622.76 63,825.85 67,234.17 67,234.17 27,206,630,673
Mar 23, 2024 63,802.72 65,976.40 63,038.49 64,062.20 64,062.20 24,738,964,812
Mar 22, 2024 65,489.93 66,623.75 62,355.37 63,778.76 63,778.76 41,401,116,964
Mar 21, 2024 67,911.59 68,199.99 64,580.92 65,491.39 65,491.39 44,480,350,565
Mar 20, 2024 61,930.16 68,115.26 60,807.79 67,913.67 67,913.67 66,792,634,382
Mar 19, 2024 67,556.13 68,106.93 61,536.18 61,912.77 61,912.77 74,215,844,794
Mar 18, 2024 68,371.30 68,897.13 66,594.23 67,548.59 67,548.59 49,261,579,492
Mar 17, 2024 65,316.34 68,845.72 64,545.32 68,390.63 68,390.63 44,716,864,318
Mar 16, 2024 69,392.48 70,046.27 64,801.39 65,315.12 65,315.12 46,842,198,371
Mar 15, 2024 71,387.88 72,357.13 65,630.70 69,403.77 69,403.77 78,320,453,976
Mar 14, 2024 73,079.38 73,750.07 68,563.02 71,396.59 71,396.59 59,594,605,698
Mar 13, 2024 71,482.12 73,637.48 71,334.09 73,083.50 73,083.50 48,212,536,929
Mar 12, 2024 72,125.13 72,825.66 68,728.85 71,481.29 71,481.29 62,554,434,520
Mar 11, 2024 69,020.55 72,850.71 67,194.88 72,123.91 72,123.91 65,716,656,765
Mar 10, 2024 68,500.26 70,005.20 68,239.98 69,019.79 69,019.79 35,683,977,532
Mar 9, 2024 68,299.26 68,673.05 68,053.13 68,498.88 68,498.88 21,609,650,379
Mar 8, 2024 66,938.09 70,083.05 66,230.45 68,300.09 68,300.09 59,202,881,172
Mar 7, 2024 66,099.74 68,029.92 65,655.53 66,925.48 66,925.48 46,989,543,159
Mar 6, 2024 63,776.05 67,637.93 62,848.67 66,106.80 66,106.80 68,750,229,073
Mar 5, 2024 68,341.05 69,170.63 59,323.91 63,801.20 63,801.20 102,802,940,877
Mar 4, 2024 63,137.00 68,537.03 62,386.52 68,330.41 68,330.41 70,670,471,105
Mar 3, 2024 62,031.58 63,230.21 61,435.02 63,167.37 63,167.37 26,253,811,450
Mar 2, 2024 62,431.65 62,458.70 61,657.29 62,029.85 62,029.85 23,888,473,685
Mar 1, 2024 61,168.06 63,155.10 60,802.53 62,440.63 62,440.63 40,186,368,423
Feb 29, 2024 62,499.18 63,585.64 60,498.73 61,198.38 61,198.38 65,496,611,844
Feb 28, 2024 57,071.10 63,913.13 56,738.43 62,504.79 62,504.79 83,239,156,760
Feb 27, 2024 54,519.36 57,537.84 54,484.20 57,085.37 57,085.37 49,756,832,031
Feb 26, 2024 51,730.54 54,938.18 50,931.03 54,522.40 54,522.40 34,074,411,896
Feb 25, 2024 51,565.21 51,950.03 51,306.17 51,733.24 51,733.24 15,413,239,245
Feb 24, 2024 50,736.37 51,684.20 50,585.45 51,571.10 51,571.10 15,174,077,879
Feb 23, 2024 51,283.91 51,497.93 50,561.78 50,731.95 50,731.95 21,427,078,270
Feb 22, 2024 51,854.64 52,009.61 50,926.29 51,304.97 51,304.97 25,413,900,611
Feb 21, 2024 52,273.54 52,368.82 50,671.76 51,839.18 51,839.18 28,624,907,020
Feb 20, 2024 51,777.73 52,945.05 50,792.31 52,284.88 52,284.88 33,353,758,256
Feb 19, 2024 52,134.81 52,483.32 51,711.82 51,779.14 51,779.14 21,362,184,346
Feb 18, 2024 51,661.97 52,356.96 51,233.71 52,122.55 52,122.55 17,595,377,311
Feb 17, 2024 52,161.68 52,191.91 50,669.67 51,663.00 51,663.00 20,009,091,006
Feb 16, 2024 51,937.73 52,537.97 51,641.37 52,160.20 52,160.20 28,180,567,298
Feb 15, 2024 51,836.79 52,820.07 51,371.63 51,938.55 51,938.55 38,564,360,533
Feb 14, 2024 49,733.45 52,021.37 49,296.83 51,826.70 51,826.70 39,105,608,050
Feb 13, 2024 49,941.36 50,358.39 48,406.50 49,742.44 49,742.44 35,593,051,468
Feb 12, 2024 48,296.39 50,280.48 47,745.76 49,958.22 49,958.22 34,511,985,805
Feb 11, 2024 47,768.97 48,535.94 47,617.41 48,293.92 48,293.92 19,315,867,136
Feb 10, 2024 47,153.53 48,146.17 46,905.32 47,771.28 47,771.28 16,398,681,570
Feb 9, 2024 45,297.38 48,152.50 45,260.82 47,147.20 47,147.20 39,316,770,844
Feb 8, 2024 44,332.13 45,575.84 44,332.13 45,301.57 45,301.57 26,154,524,080
Feb 7, 2024 43,090.02 44,341.95 42,775.96 44,318.22 44,318.22 21,126,587,775
Feb 6, 2024 42,657.39 43,344.15 42,529.02 43,084.67 43,084.67 16,798,476,726
Feb 5, 2024 42,577.62 43,494.25 42,264.82 42,658.67 42,658.67 18,715,487,317
Feb 4, 2024 42,994.94 43,097.64 42,374.83 42,583.58 42,583.58 14,802,225,490
Feb 3, 2024 43,184.96 43,359.94 42,890.81 42,992.25 42,992.25 11,169,245,236
Feb 2, 2024 43,077.64 43,422.49 42,584.34 43,185.86 43,185.86 18,603,843,039
Feb 1, 2024 42,569.76 43,243.17 41,879.19 43,075.77 43,075.77 21,423,953,779
Jan 31, 2024 42,946.25 43,717.41 42,298.95 42,582.61 42,582.61 24,673,628,793
Jan 30, 2024 43,300.23 43,838.95 42,711.37 42,952.61 42,952.61 23,842,814,518
Jan 29, 2024 42,030.91 43,305.87 41,818.33 43,288.25 43,288.25 20,668,476,578
Jan 28, 2024 42,126.13 42,797.18 41,696.91 42,035.59 42,035.59 16,858,971,687
Jan 27, 2024 41,815.63 42,195.63 41,431.28 42,120.05 42,120.05 11,422,941,934
Jan 26, 2024 39,936.82 42,209.39 39,825.69 41,816.87 41,816.87 25,598,119,893
Jan 25, 2024 40,075.55 40,254.48 39,545.66 39,933.81 39,933.81 18,491,782,013
Jan 24, 2024 39,877.59 40,483.79 39,508.80 40,077.07 40,077.07 22,359,526,178
Jan 23, 2024 39,518.71 40,127.35 38,521.89 39,845.55 39,845.55 29,244,553,045
Jan 22, 2024 41,553.65 41,651.21 39,450.12 39,507.37 39,507.37 31,338,708,143
Jan 21, 2024 41,671.49 41,855.37 41,497.01 41,545.79 41,545.79 9,344,043,642
Jan 20, 2024 41,624.59 41,877.89 41,446.82 41,665.59 41,665.59 11,586,690,904
Jan 19, 2024 41,278.46 42,134.16 40,297.46 41,618.41 41,618.41 25,752,407,154
Jan 18, 2024 42,742.31 42,876.35 40,631.17 41,262.06 41,262.06 25,218,357,242
Jan 17, 2024 43,132.10 43,189.89 42,189.31 42,742.65 42,742.65 20,851,232,595
Jan 16, 2024 42,499.34 43,566.27 42,086.00 43,154.95 43,154.95 24,062,872,740
Jan 15, 2024 41,715.07 43,319.72 41,705.42 42,511.97 42,511.97 22,320,220,558
Jan 14, 2024 42,842.26 43,065.60 41,724.61 41,796.27 41,796.27 17,521,429,522
Jan 13, 2024 42,799.45 43,234.66 42,464.14 42,842.38 42,842.38 20,601,860,469
Jan 12, 2024 46,354.79 46,498.14 41,903.77 42,853.17 42,853.17 43,332,698,900
Jan 11, 2024 46,656.07 48,969.37 45,678.64 46,368.59 46,368.59 45,833,734,549
Jan 10, 2024 46,121.54 47,647.22 44,483.15 46,627.78 46,627.78 50,114,613,298
Jan 9, 2024 46,987.64 47,893.70 45,244.71 46,139.73 46,139.73 39,821,290,992
Jan 8, 2024 43,948.71 47,218.00 43,244.08 46,970.50 46,970.50 42,746,192,015
Jan 7, 2024 43,998.46 44,495.57 43,662.23 43,943.10 43,943.10 19,330,573,863
Jan 6, 2024 44,178.95 44,227.63 43,475.16 43,989.20 43,989.20 16,092,503,468
Jan 5, 2024 44,192.98 44,353.29 42,784.72 44,162.69 44,162.69 32,336,029,347
Jan 4, 2024 42,855.82 44,770.02 42,675.18 44,179.92 44,179.92 30,448,091,210
Jan 3, 2024 44,961.60 45,503.24 40,813.54 42,848.18 42,848.18 46,342,323,118
Jan 2, 2024 44,187.14 45,899.71 44,176.95 44,957.97 44,957.97 39,335,274,536
Jan 1, 2024 42,280.23 44,175.44 42,214.98 44,167.33 44,167.33 18,426,978,443
Dec 31, 2023 42,152.10 42,860.94 41,998.25 42,265.19 42,265.19 16,397,498,810
Dec 30, 2023 42,091.75 42,584.13 41,556.23 42,156.90 42,156.90 16,013,925,945
Dec 29, 2023 42,614.64 43,124.32 41,424.06 42,099.40 42,099.40 26,000,021,055
Dec 28, 2023 43,468.20 43,804.78 42,318.55 42,627.86 42,627.86 22,992,093,014
Dec 27, 2023 42,518.47 43,683.16 42,167.58 43,442.86 43,442.86 25,260,941,032
Dec 26, 2023 43,599.85 43,603.18 41,676.49 42,520.40 42,520.40 30,026,850,982
Dec 25, 2023 43,010.57 43,765.09 42,765.77 43,613.14 43,613.14 21,115,795,370
Dec 24, 2023 43,728.37 43,945.52 42,786.92 43,016.12 43,016.12 18,830,554,085
Dec 23, 2023 44,012.20 44,015.70 43,351.36 43,739.54 43,739.54 13,507,796,558
Dec 22, 2023 43,868.99 44,367.96 43,441.97 43,997.90 43,997.90 21,028,503,216
Dec 21, 2023 43,648.13 44,240.67 43,330.05 43,869.15 43,869.15 22,452,766,169
Dec 20, 2023 42,261.30 44,275.59 42,223.82 43,652.25 43,652.25 27,868,908,174
Dec 19, 2023 42,641.51 43,354.30 41,826.34 42,270.53 42,270.53 23,171,001,281
Dec 18, 2023 41,348.20 42,720.30 40,530.26 42,623.54 42,623.54 25,224,642,008
Dec 17, 2023 42,236.11 42,359.50 41,274.54 41,364.66 41,364.66 16,678,702,876
Dec 16, 2023 41,937.74 42,664.95 41,723.11 42,240.12 42,240.12 14,386,729,590
Dec 15, 2023 43,028.25 43,087.82 41,692.97 41,929.76 41,929.76 19,639,442,462
Dec 14, 2023 42,884.26 43,390.86 41,767.09 43,023.97 43,023.97 25,578,530,178
Dec 13, 2023 41,468.46 43,429.78 40,676.87 42,890.74 42,890.74 26,797,884,674
Dec 12, 2023 41,238.73 42,048.30 40,667.56 41,450.22 41,450.22 24,779,520,132
Dec 11, 2023 43,792.02 43,808.38 40,234.58 41,243.83 41,243.83 40,632,672,038
Dec 10, 2023 43,728.38 44,034.63 43,593.29 43,779.70 43,779.70 13,000,481,418
Dec 9, 2023 44,180.02 44,361.26 43,627.60 43,725.98 43,725.98 17,368,210,171
Dec 8, 2023 43,293.14 44,705.52 43,125.30 44,166.60 44,166.60 24,421,116,687
Dec 7, 2023 43,769.13 44,042.59 42,880.65 43,292.66 43,292.66 27,635,760,671
Dec 6, 2023 44,080.02 44,265.77 43,478.08 43,746.45 43,746.45 29,909,761,586
Dec 5, 2023 41,986.27 44,408.66 41,421.15 44,080.65 44,080.65 36,312,154,535
Dec 4, 2023 39,978.63 42,371.75 39,978.63 41,980.10 41,980.10 39,856,129,827
Dec 3, 2023 39,472.21 40,135.61 39,298.16 39,978.39 39,978.39 15,769,696,322
Dec 2, 2023 38,689.28 39,678.94 38,652.59 39,476.33 39,476.33 15,534,035,612
Dec 1, 2023 37,718.01 38,954.11 37,629.36 38,688.75 38,688.75 23,512,784,002
Nov 30, 2023 37,861.12 38,141.75 37,531.14 37,712.75 37,712.75 18,115,982,627
Nov 29, 2023 37,826.11 38,366.11 37,612.63 37,858.49 37,858.49 20,728,546,658
Nov 28, 2023 37,247.99 38,368.48 36,891.09 37,831.09 37,831.09 21,696,137,014
Nov 27, 2023 37,454.19 37,559.36 36,750.13 37,254.17 37,254.17 19,002,925,720
Nov 26, 2023 37,796.83 37,820.30 37,162.75 37,479.12 37,479.12 13,744,796,068
Nov 25, 2023 37,721.41 37,892.43 37,617.42 37,796.79 37,796.79 9,099,571,165
Nov 24, 2023 37,296.32 38,415.34 37,261.61 37,720.28 37,720.28 22,922,957,823
Nov 23, 2023 37,420.43 37,643.92 36,923.86 37,289.62 37,289.62 14,214,948,217
Nov 22, 2023 35,756.55 37,856.98 35,670.97 37,432.34 37,432.34 24,397,247,860
Nov 21, 2023 37,469.16 37,631.14 35,813.81 35,813.81 35,813.81 25,172,163,756
Nov 20, 2023 37,374.07 37,756.82 36,882.53 37,476.96 37,476.96 20,888,209,068
Nov 19, 2023 36,585.77 37,509.36 36,414.60 37,386.55 37,386.55 12,915,986,553
Nov 18, 2023 36,625.37 36,839.28 36,233.31 36,585.70 36,585.70 11,886,022,717
Nov 17, 2023 36,164.82 36,704.48 35,901.23 36,596.68 36,596.68 22,445,028,430
Nov 16, 2023 37,879.98 37,934.63 35,545.47 36,154.77 36,154.77 26,007,385,366
Nov 15, 2023 35,548.11 37,964.89 35,383.78 37,880.58 37,880.58 27,365,821,679
Nov 14, 2023 36,491.79 36,753.35 34,948.50 35,537.64 35,537.64 23,857,403,554
Nov 13, 2023 37,070.30 37,405.12 36,399.61 36,502.36 36,502.36 19,057,712,790
Nov 12, 2023 37,133.99 37,227.69 36,779.12 37,054.52 37,054.52 11,545,715,999
Nov 11, 2023 37,310.07 37,407.09 36,773.67 37,138.05 37,138.05 13,924,272,142
Nov 10, 2023 36,702.25 37,493.80 36,362.75 37,313.97 37,313.97 22,711,265,155
Nov 9, 2023 35,633.63 37,926.26 35,592.10 36,693.13 36,693.13 37,762,672,382
Nov 8, 2023 35,419.48 35,994.42 35,147.80 35,655.28 35,655.28 17,295,394,918
Nov 7, 2023 35,047.79 35,892.42 34,545.82 35,443.56 35,443.56 18,834,737,789
Nov 6, 2023 35,044.79 35,286.03 34,765.36 35,037.37 35,037.37 12,693,436,420
Nov 5, 2023 35,090.01 35,340.34 34,594.24 35,049.36 35,049.36 12,412,743,996
Nov 4, 2023 34,736.32 35,256.03 34,616.69 35,082.20 35,082.20 9,561,294,264
Nov 3, 2023 34,942.47 34,942.47 34,133.44 34,732.32 34,732.32 17,158,456,701
Nov 2, 2023 35,441.58 35,919.84 34,401.57 34,938.24 34,938.24 20,998,158,544
Nov 1, 2023 34,657.27 35,527.93 34,170.69 35,437.25 35,437.25 22,446,272,005
Oct 31, 2023 34,500.08 34,719.25 34,083.31 34,667.78 34,667.78 15,758,270,810
Oct 30, 2023 34,531.74 34,843.93 34,110.97 34,502.36 34,502.36 17,184,860,315
Oct 29, 2023 34,089.37 34,743.26 33,947.57 34,538.48 34,538.48 11,160,323,986
Oct 28, 2023 33,907.72 34,399.39 33,874.80 34,089.57 34,089.57 10,160,330,825
Oct 27, 2023 34,156.50 34,238.21 33,416.89 33,909.80 33,909.80 16,418,032,871
Oct 26, 2023 34,504.29 34,832.91 33,762.32 34,156.65 34,156.65 19,427,195,376
Oct 25, 2023 33,916.04 35,133.76 33,709.11 34,502.82 34,502.82 25,254,318,008
Oct 24, 2023 33,077.30 35,150.43 32,880.76 33,901.53 33,901.53 44,934,999,645
Oct 23, 2023 30,140.69 34,370.44 30,097.83 33,086.23 33,086.23 38,363,572,311
Oct 22, 2023 29,918.65 30,199.43 29,720.31 29,993.90 29,993.90 10,446,520,040
Oct 21, 2023 29,683.38 30,287.48 29,481.75 29,918.41 29,918.41 11,541,146,996
Oct 20, 2023 28,732.81 30,104.09 28,601.67 29,682.95 29,682.95 21,536,125,230
Oct 19, 2023 28,332.42 28,892.47 28,177.99 28,719.81 28,719.81 14,448,058,195
Oct 18, 2023 28,413.53 28,889.01 28,174.25 28,328.34 28,328.34 12,724,128,586
Oct 17, 2023 28,522.10 28,618.75 28,110.19 28,415.75 28,415.75 14,872,527,508
Oct 16, 2023 27,162.63 29,448.14 27,130.47 28,519.47 28,519.47 27,833,876,539
Oct 15, 2023 26,858.01 27,289.17 26,817.89 27,159.65 27,159.65 7,098,201,980
Oct 14, 2023 26,866.20 26,969.00 26,814.59 26,861.71 26,861.71 5,388,116,782
Oct 13, 2023 26,752.88 27,092.70 26,686.32 26,862.38 26,862.38 15,165,312,851
Oct 12, 2023 26,873.29 26,921.44 26,558.32 26,756.80 26,756.80 9,392,909,295
Oct 11, 2023 27,392.08 27,474.12 26,561.10 26,873.32 26,873.32 13,648,094,333
Oct 10, 2023 27,589.20 27,715.85 27,301.65 27,391.02 27,391.02 9,973,350,678
Oct 9, 2023 27,934.47 27,989.47 27,302.56 27,583.68 27,583.68 12,007,668,568
Oct 8, 2023 27,971.68 28,102.17 27,740.66 27,935.09 27,935.09 7,916,875,290
Oct 7, 2023 27,946.78 28,028.09 27,870.42 27,968.84 27,968.84 6,553,044,316

Related Tickers