CCC - CoinMarketCap USD

KuCoin Token USD (KCS-USD)

8.63 +0.11 (+1.32%)
As of 4:32 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 8.6654 8.6705 8.5761 8.6332 8.6332 890,183
Oct 15, 2024 8.4654 8.5988 8.3150 8.5232 8.5232 1,866,699
Oct 14, 2024 8.1301 8.4985 8.0980 8.4654 8.4654 832,976
Oct 13, 2024 8.0753 8.1708 8.0422 8.1301 8.1301 367,976
Oct 12, 2024 8.1460 8.2035 8.0433 8.0753 8.0753 463,531
Oct 11, 2024 8.0357 8.1649 7.9953 8.1460 8.1460 553,909
Oct 10, 2024 7.8380 8.0372 7.7947 8.0357 8.0357 1,058,723
Oct 9, 2024 8.0486 8.0674 7.8020 7.8383 7.8383 574,686
Oct 8, 2024 7.9168 8.0732 7.8874 8.0486 8.0486 578,458
Oct 7, 2024 7.9583 8.1112 7.8943 7.9168 7.9168 653,757
Oct 6, 2024 7.8313 7.9647 7.7854 7.9583 7.9583 325,424
Oct 5, 2024 7.7963 7.8585 7.7357 7.8313 7.8313 431,408
Oct 4, 2024 7.5622 7.7974 7.5561 7.7963 7.7963 522,732
Oct 3, 2024 7.6692 7.7100 7.3801 7.5622 7.5622 761,424
Oct 2, 2024 7.7295 7.8834 7.5677 7.6697 7.6697 739,760
Oct 1, 2024 8.0546 8.1880 7.6301 7.7295 7.7295 1,543,255
Sep 30, 2024 8.1968 8.3065 8.0095 8.0546 8.0546 1,380,000
Sep 29, 2024 8.0303 8.2785 8.0155 8.1968 8.1968 822,415
Sep 28, 2024 8.1778 8.2356 7.9626 8.0303 8.0303 882,389
Sep 27, 2024 8.1364 8.2423 7.9684 8.1778 8.1778 1,026,883
Sep 26, 2024 8.0171 8.2635 7.9787 8.1364 8.1364 745,872
Sep 25, 2024 8.1568 8.2523 7.9830 8.0178 8.0178 655,539
Sep 24, 2024 8.0965 8.2711 7.9864 8.1568 8.1568 804,926
Sep 23, 2024 7.5940 8.4474 7.5291 8.0965 8.0965 2,077,700
Sep 22, 2024 7.6146 7.6372 7.4297 7.5940 7.5940 570,257
Sep 21, 2024 7.4614 7.6210 7.4143 7.6146 7.6146 754,187
Sep 20, 2024 7.4587 7.6260 7.3580 7.4614 7.4614 893,851
Sep 19, 2024 7.4173 7.6132 7.1178 7.4587 7.4587 2,122,143
Sep 18, 2024 7.7606 7.7623 7.2083 7.4173 7.4173 1,931,072
Sep 17, 2024 7.6615 7.9014 7.6029 7.7606 7.7606 854,093
Sep 16, 2024 7.9859 7.9942 7.6039 7.6618 7.6618 1,146,137
Sep 15, 2024 8.1879 8.2147 7.9660 7.9859 7.9859 602,612
Sep 14, 2024 8.2534 8.2538 8.1015 8.1879 8.1879 364,776
Sep 13, 2024 8.1469 8.2563 7.9905 8.2534 8.2534 700,665
Sep 12, 2024 8.1540 8.2035 8.0520 8.1469 8.1469 549,305
Sep 11, 2024 8.1211 8.1713 7.9713 8.1540 8.1540 445,166
Sep 10, 2024 8.0785 8.1424 7.9958 8.1211 8.1211 469,545
Sep 9, 2024 7.9120 8.1261 7.7972 8.0785 8.0785 754,241
Sep 8, 2024 7.7696 7.9585 7.7687 7.9120 7.9120 304,088
Sep 7, 2024 7.8023 7.9013 7.6406 7.7696 7.7696 501,997
Sep 6, 2024 8.1020 8.2618 7.6748 7.8023 7.8023 796,335
Sep 5, 2024 8.2097 8.3094 7.9998 8.1020 8.1020 461,632
Sep 4, 2024 8.1447 8.2918 7.9837 8.2097 8.2097 825,309
Sep 3, 2024 8.3972 8.4359 8.1425 8.1467 8.1467 419,858
Sep 2, 2024 8.1422 8.4043 8.1124 8.3972 8.3972 390,587
Sep 1, 2024 8.2928 8.3110 8.1254 8.1422 8.1422 367,786
Aug 31, 2024 8.3791 8.4228 8.2506 8.2928 8.2928 319,926
Aug 30, 2024 8.4431 8.5706 8.1411 8.3791 8.3791 676,962
Aug 29, 2024 8.2826 8.5221 8.2646 8.4431 8.4431 626,869
Aug 28, 2024 8.2053 8.3197 8.1016 8.2826 8.2826 654,679
Aug 27, 2024 8.4768 8.6300 8.0767 8.2053 8.2053 1,193,569
Aug 26, 2024 8.6495 8.7756 8.4682 8.4768 8.4768 909,101
Aug 25, 2024 8.6498 8.6893 8.4780 8.6495 8.6495 684,791
Aug 24, 2024 8.5820 8.7937 8.5226 8.6498 8.6498 766,846
Aug 23, 2024 8.2708 8.6269 8.2696 8.5820 8.5820 1,349,203
Aug 22, 2024 8.2113 8.3059 8.1716 8.2708 8.2708 806,148
Aug 21, 2024 8.0392 8.2130 7.9621 8.2113 8.2113 1,013,030
Aug 20, 2024 8.0220 8.1247 7.9485 8.0392 8.0392 1,042,392
Aug 19, 2024 7.9441 8.0396 7.9148 8.0220 8.0220 770,191
Aug 18, 2024 8.0011 8.0538 7.9045 7.9441 7.9441 635,084
Aug 17, 2024 8.0304 8.0516 7.9263 8.0011 8.0011 512,676
Aug 16, 2024 7.8874 8.0961 7.8640 8.0304 8.0304 918,856
Aug 15, 2024 7.9894 8.1209 7.8188 7.8874 7.8874 1,170,844
Aug 14, 2024 8.0825 8.1435 7.9632 7.9894 7.9894 1,124,362
Aug 13, 2024 8.0769 8.1065 7.8828 8.0825 8.0825 1,061,929
Aug 12, 2024 7.8242 8.1372 7.8051 8.0769 8.0769 1,306,743
Aug 11, 2024 7.9517 8.1023 7.8213 7.8242 7.8242 754,970
Aug 10, 2024 7.9055 7.9713 7.8771 7.9517 7.9517 464,171
Aug 9, 2024 7.8896 7.9672 7.7816 7.9055 7.9055 1,015,963
Aug 8, 2024 7.3215 7.9507 7.3016 7.8896 7.8896 1,545,332
Aug 7, 2024 7.5200 7.7401 7.2808 7.3215 7.3215 1,423,460
Aug 6, 2024 7.2409 7.6349 7.2367 7.5200 7.5200 1,704,636
Aug 5, 2024 8.2587 8.2768 6.3753 7.2409 7.2409 7,186,136
Aug 4, 2024 8.8103 8.8336 8.2587 8.2587 8.2587 1,250,877
Aug 3, 2024 9.0662 9.0754 8.7788 8.8103 8.8103 1,016,359
Aug 2, 2024 9.4668 9.4784 9.0651 9.0662 9.0662 1,387,612
Aug 1, 2024 9.6041 9.6171 9.2765 9.4668 9.4668 1,359,902
Jul 31, 2024 9.6685 9.6924 9.5874 9.6041 9.6041 898,633
Jul 30, 2024 9.7606 9.8617 9.6075 9.6685 9.6685 1,104,152
Jul 29, 2024 9.7012 9.8981 9.6973 9.7606 9.7606 1,354,378
Jul 28, 2024 9.6700 9.7606 9.6259 9.7012 9.7012 568,817
Jul 27, 2024 9.6628 9.6944 9.6119 9.6700 9.6700 1,055,248
Jul 26, 2024 9.4389 9.7986 9.4126 9.6628 9.6628 891,306
Jul 25, 2024 9.6949 9.7060 9.2616 9.4389 9.4389 1,578,840
Jul 24, 2024 9.8219 9.8617 9.6359 9.6949 9.6949 974,253
Jul 23, 2024 9.7512 9.8348 9.7003 9.8221 9.8221 1,069,007
Jul 22, 2024 9.9359 10.0318 9.7357 9.7512 9.7512 939,049
Jul 21, 2024 9.8588 10.0383 9.7755 9.9359 9.9359 947,887
Jul 20, 2024 9.9462 9.9938 9.7793 9.8588 9.8588 684,876
Jul 19, 2024 9.6037 9.9554 9.5591 9.9470 9.9470 1,264,740
Jul 18, 2024 9.6355 9.8501 9.5696 9.6037 9.6037 1,402,585
Jul 17, 2024 9.6713 9.7811 9.6018 9.6347 9.6347 1,008,197
Jul 16, 2024 9.5917 9.7023 9.4210 9.6714 9.6714 1,624,694
Jul 15, 2024 9.2502 9.5956 9.2485 9.5942 9.5942 1,472,855
Jul 14, 2024 9.2116 9.2605 9.1753 9.2456 9.2456 767,472
Jul 13, 2024 9.0939 9.2160 9.0791 9.2109 9.2109 655,272
Jul 12, 2024 9.0261 9.1122 8.9907 9.0920 9.0920 761,437
Jul 11, 2024 8.9265 9.1609 8.9183 9.0262 9.0262 910,152
Jul 10, 2024 9.0612 9.1586 8.9176 8.9259 8.9259 1,217,799
Jul 9, 2024 9.0034 9.0848 8.9844 9.0609 9.0609 933,873
Jul 8, 2024 8.8255 9.0345 8.6270 9.0063 9.0063 1,614,449
Jul 7, 2024 9.1696 9.1813 8.8009 8.8243 8.8243 811,429
Jul 6, 2024 8.8863 9.1725 8.8375 9.1700 9.1700 777,200
Jul 5, 2024 9.1961 9.2052 8.4708 8.8876 8.8876 2,150,836
Jul 4, 2024 9.6374 9.6560 9.1932 9.2028 9.2028 1,159,298
Jul 3, 2024 9.9549 9.9572 9.5904 9.6439 9.6439 903,870
Jul 2, 2024 9.9675 10.1012 9.8970 9.9557 9.9557 752,719
Jul 1, 2024 10.0040 10.0820 9.9465 9.9681 9.9681 635,895
Jun 30, 2024 9.8920 10.0115 9.8627 10.0047 10.0047 453,789
Jun 29, 2024 9.8801 9.9629 9.8725 9.8916 9.8916 370,328
Jun 28, 2024 9.9716 9.9831 9.8653 9.8794 9.8794 640,100
Jun 27, 2024 9.8359 10.0569 9.7846 9.9718 9.9718 787,107
Jun 26, 2024 9.8271 9.8837 9.7712 9.8371 9.8371 664,634
Jun 25, 2024 9.4892 9.8304 9.4801 9.8304 9.8304 998,124
Jun 24, 2024 9.8418 9.8661 9.2493 9.4885 9.4885 1,648,877
Jun 23, 2024 9.9709 9.9944 9.7709 9.8426 9.8426 424,226
Jun 22, 2024 9.9360 9.9805 9.8579 9.9716 9.9716 426,586
Jun 21, 2024 10.0262 10.0893 9.8676 9.9381 9.9381 789,752
Jun 20, 2024 10.0308 10.1783 10.0168 10.0265 10.0265 924,967
Jun 19, 2024 9.8326 10.0362 9.8102 10.0308 10.0308 667,870
Jun 18, 2024 10.0728 10.0866 9.5872 9.8325 9.8325 1,301,745
Jun 17, 2024 10.4261 10.4854 10.0284 10.0752 10.0752 1,110,990
Jun 16, 2024 10.3976 10.4557 10.3728 10.4251 10.4251 516,900
Jun 15, 2024 10.3014 10.4885 10.2948 10.3967 10.3967 475,634
Jun 14, 2024 10.3966 10.5361 10.1886 10.3012 10.3012 818,646
Jun 13, 2024 10.6396 10.6396 10.3602 10.3960 10.3960 1,113,921
Jun 12, 2024 10.1131 10.7718 10.0690 10.6389 10.6389 2,213,672
Jun 11, 2024 10.3400 10.3410 9.8700 10.1132 10.1132 1,328,115
Jun 10, 2024 10.4296 10.4299 10.2976 10.3397 10.3397 740,603
Jun 9, 2024 10.3585 10.4425 10.1932 10.4293 10.4293 805,392
Jun 8, 2024 10.3178 10.4091 10.1452 10.3587 10.3587 1,261,189
Jun 7, 2024 10.3799 10.4570 10.2132 10.3235 10.3235 1,707,179
Jun 6, 2024 10.2251 10.5045 10.1792 10.3859 10.3859 1,057,043
Jun 5, 2024 10.0885 10.2396 10.0674 10.2251 10.2251 756,083
Jun 4, 2024 10.0685 10.1149 10.0050 10.0885 10.0885 799,023
Jun 3, 2024 10.0524 10.2018 10.0038 10.0685 10.0685 936,627
Jun 2, 2024 10.1447 10.1899 9.9578 10.0524 10.0524 849,530
Jun 1, 2024 9.9830 10.1764 9.9445 10.1447 10.1447 695,218
May 31, 2024 10.2091 10.2195 9.9651 9.9830 9.9830 1,082,992
May 30, 2024 10.2289 10.3672 10.1087 10.2091 10.2091 966,381
May 29, 2024 10.4101 10.4211 10.1931 10.2285 10.2285 892,387
May 28, 2024 10.4213 10.4846 10.2877 10.4101 10.4101 946,021
May 27, 2024 10.2728 10.4986 10.2685 10.4213 10.4213 1,293,287
May 26, 2024 10.1465 10.3431 10.1013 10.2728 10.2728 899,643
May 25, 2024 10.2768 10.3595 10.1056 10.1465 10.1465 928,374
May 24, 2024 10.1585 10.3279 10.0958 10.2761 10.2761 1,160,780
May 23, 2024 10.1876 10.5008 10.0838 10.1585 10.1585 1,720,365
May 22, 2024 10.2133 10.3040 10.0639 10.1876 10.1876 1,279,962
May 21, 2024 10.2621 10.3174 10.0424 10.2133 10.2133 1,612,336
May 20, 2024 9.6799 10.3423 9.5905 10.2635 10.2635 2,429,225
May 19, 2024 9.8130 9.8476 9.6780 9.6799 9.6799 1,044,393
May 18, 2024 9.8493 9.9669 9.7597 9.8128 9.8128 1,045,465
May 17, 2024 9.5379 10.0035 9.5287 9.8493 9.8493 1,459,342
May 16, 2024 9.8393 9.8393 9.5176 9.5379 9.5379 1,395,988
May 15, 2024 9.6238 9.8482 9.3981 9.8382 9.8382 1,764,389
May 14, 2024 9.9027 9.9986 9.5877 9.6238 9.6238 1,601,940
May 13, 2024 10.0755 10.3602 9.8199 9.9027 9.9027 2,133,948
May 12, 2024 10.2680 10.3276 10.0333 10.0755 10.0755 1,177,344
May 11, 2024 10.1885 10.2995 10.1390 10.2679 10.2679 875,488
May 10, 2024 10.3512 10.5247 10.0790 10.1885 10.1885 1,731,926
May 9, 2024 10.2783 10.5150 10.2736 10.3506 10.3506 1,572,738
May 8, 2024 10.4734 10.5052 10.2465 10.2783 10.2783 1,530,569
May 7, 2024 10.6536 10.6848 10.3694 10.4734 10.4734 1,871,769
May 6, 2024 10.3350 10.6828 10.3189 10.6536 10.6536 2,385,480
May 5, 2024 10.2638 10.3660 10.0733 10.3351 10.3351 1,268,257
May 4, 2024 10.1337 10.3647 10.1333 10.2638 10.2638 1,400,235
May 3, 2024 9.7493 10.2247 9.7453 10.1337 10.1337 1,638,518
May 2, 2024 9.4888 9.7885 9.4398 9.7493 9.7493 1,467,833
May 1, 2024 9.6611 9.6722 9.2243 9.4888 9.4888 1,903,845
Apr 30, 2024 9.9909 10.0243 9.5498 9.6611 9.6611 1,522,517
Apr 29, 2024 10.0845 10.1327 9.8940 9.9905 9.9905 1,219,104
Apr 28, 2024 10.0130 10.1591 9.9501 10.0845 10.0845 1,268,548
Apr 27, 2024 10.0000 10.1191 9.8832 10.0130 10.0130 1,056,691
Apr 26, 2024 10.1829 10.2403 9.9763 10.0000 10.0000 1,203,597
Apr 25, 2024 9.9371 10.1866 9.8804 10.1829 10.1829 1,131,927
Apr 24, 2024 9.9618 10.3577 9.8797 9.9367 9.9367 1,911,459
Apr 23, 2024 9.7098 10.0198 9.5745 9.9618 9.9618 1,672,068
Apr 22, 2024 9.6988 9.8828 9.6233 9.7098 9.7098 1,615,635
Apr 21, 2024 9.2405 9.7228 9.2284 9.6988 9.6988 1,692,164
Apr 20, 2024 8.8951 9.2496 8.8478 9.2405 9.2405 1,296,265
Apr 19, 2024 8.5540 8.9371 8.2052 8.8951 8.8951 2,908,096
Apr 18, 2024 8.1052 8.5671 8.0713 8.5540 8.5540 2,374,622
Apr 17, 2024 8.2933 8.5280 7.8945 8.1052 8.1052 2,255,296
Apr 16, 2024 8.4660 8.5513 8.1037 8.2935 8.2935 2,347,286
Apr 15, 2024 8.8568 8.9338 8.3271 8.4660 8.4660 2,658,817
Apr 14, 2024 8.7285 8.9569 8.5329 8.8568 8.8568 3,502,472
Apr 13, 2024 10.0280 10.1145 7.6553 8.7285 8.7285 5,683,719
Apr 12, 2024 10.5035 10.5287 9.9984 10.0280 10.0280 3,180,773
Apr 11, 2024 10.5220 10.5645 10.3312 10.5035 10.5035 1,620,134
Apr 10, 2024 10.4693 10.6578 10.3277 10.5220 10.5220 2,151,564
Apr 9, 2024 10.3940 10.5179 10.2586 10.4693 10.4693 2,491,869
Apr 8, 2024 10.3806 10.6195 10.3370 10.3940 10.3940 2,719,634
Apr 7, 2024 10.3485 10.4378 10.2852 10.3806 10.3806 1,242,664
Apr 6, 2024 10.4610 10.5271 10.2607 10.3485 10.3485 1,383,936
Apr 5, 2024 10.7379 10.7532 10.2531 10.4610 10.4610 1,973,861
Apr 4, 2024 10.3181 10.7556 10.3169 10.7379 10.7379 2,012,742
Apr 3, 2024 10.1796 10.6861 10.0745 10.3181 10.3181 2,457,210
Apr 2, 2024 11.2201 11.2329 10.0518 10.1796 10.1796 5,287,039
Apr 1, 2024 11.4846 11.5733 10.7524 11.2201 11.2201 4,162,549
Mar 31, 2024 10.9361 11.6154 10.9174 11.4846 11.4846 3,495,998
Mar 30, 2024 10.9763 11.0526 10.5983 10.9361 10.9361 3,899,905
Mar 29, 2024 12.1002 12.1260 10.4988 10.9763 10.9763 6,818,709
Mar 28, 2024 11.3314 12.5931 11.3205 12.1002 12.1002 5,818,613
Mar 27, 2024 12.7520 12.7561 11.2573 11.3314 11.3314 8,444,514
Mar 26, 2024 14.4746 14.5224 12.2025 12.7520 12.7520 12,585,269
Mar 25, 2024 14.2595 14.5230 14.1690 14.4746 14.4746 2,721,518
Mar 24, 2024 14.0505 14.3018 14.0423 14.2618 14.2618 1,723,747
Mar 23, 2024 14.0041 14.3354 13.8876 14.0505 14.0505 2,183,886
Mar 22, 2024 14.6515 14.8160 13.8694 14.0041 14.0041 2,765,948
Mar 21, 2024 14.5077 15.0048 14.1841 14.6515 14.6515 3,853,255
Mar 20, 2024 12.2778 14.5171 12.1282 14.5077 14.5077 6,509,389
Mar 19, 2024 14.0484 14.1284 12.2742 12.2778 12.2778 5,355,953
Mar 18, 2024 15.0703 15.0861 14.0094 14.0484 14.0484 3,723,927
Mar 17, 2024 14.3628 15.1580 14.3587 15.0703 15.0703 3,184,300
Mar 16, 2024 14.9121 15.4964 14.2238 14.3628 14.3628 5,249,408
Mar 15, 2024 15.0397 15.1590 13.5277 14.9121 14.9121 9,469,470
Mar 14, 2024 15.7598 15.9775 14.8202 15.0397 15.0397 5,320,166
Mar 13, 2024 15.0178 15.7834 14.8972 15.7598 15.7598 3,767,520
Mar 12, 2024 14.9906 15.1880 14.6619 15.0178 15.0178 2,841,033
Mar 11, 2024 14.7076 15.3364 14.3604 14.9906 14.9906 4,073,589
Mar 10, 2024 15.0257 15.1124 14.6632 14.7099 14.7099 3,047,402
Mar 9, 2024 15.1156 15.2818 14.9813 15.0265 15.0265 2,632,780
Mar 8, 2024 13.9029 15.2148 13.9023 15.1156 15.1156 7,238,209
Mar 7, 2024 13.1857 13.9919 12.9523 13.9082 13.9082 4,038,881
Mar 6, 2024 12.6410 13.4741 12.6383 13.1857 13.1857 4,052,581
Mar 5, 2024 13.1667 13.8379 12.3609 12.6413 12.6413 6,932,243
Mar 4, 2024 13.2353 13.2662 12.9199 13.1583 13.1583 4,684,528
Mar 3, 2024 12.8193 13.2396 12.7955 13.2396 13.2396 3,077,653
Mar 2, 2024 12.4169 13.0189 12.3259 12.8204 12.8204 3,385,222
Mar 1, 2024 11.4758 12.4540 11.3559 12.4286 12.4286 3,695,513
Feb 29, 2024 11.2034 11.6451 11.1533 11.5025 11.5025 3,478,210
Feb 28, 2024 11.0466 11.2138 10.8645 11.2043 11.2043 4,184,165
Feb 27, 2024 10.9843 11.0504 10.8519 11.0454 11.0454 2,284,972
Feb 26, 2024 10.6803 10.9910 10.5185 10.9829 10.9829 1,950,492
Feb 25, 2024 10.5014 10.6903 10.4742 10.6809 10.6809 1,624,404
Feb 24, 2024 10.4048 10.6089 10.3536 10.5014 10.5014 1,653,051
Feb 23, 2024 10.5671 11.0274 10.3968 10.4056 10.4056 3,353,944
Feb 22, 2024 10.1881 10.7244 10.1347 10.6248 10.6248 2,289,953
Feb 21, 2024 10.3751 10.4884 10.0274 10.1881 10.1881 1,779,631
Feb 20, 2024 10.5286 10.5823 10.2254 10.3751 10.3751 1,904,786
Feb 19, 2024 10.5400 10.6982 10.4929 10.5286 10.5286 1,784,862
Feb 18, 2024 10.4019 10.5754 10.3432 10.5445 10.5445 1,332,415
Feb 17, 2024 10.3905 10.6202 10.3132 10.4019 10.4019 1,687,611
Feb 16, 2024 10.4701 10.4701 10.1227 10.3894 10.3894 2,382,909
Feb 15, 2024 10.7403 10.8067 10.4642 10.4704 10.4704 2,125,506
Feb 14, 2024 10.5257 10.7646 10.4731 10.7377 10.7377 2,568,122
Feb 13, 2024 10.5278 10.7152 10.5064 10.5265 10.5265 1,435,563
Feb 12, 2024 10.5886 10.6728 10.3598 10.5300 10.5300 1,965,313
Feb 11, 2024 10.1866 10.5994 10.1541 10.5886 10.5886 1,744,157
Feb 10, 2024 10.1643 10.2114 9.9380 10.1878 10.1878 1,390,092
Feb 9, 2024 9.9669 10.2529 9.9029 10.1606 10.1606 1,858,623
Feb 8, 2024 9.8943 9.9736 9.7728 9.9683 9.9683 1,487,852
Feb 7, 2024 9.8742 9.9404 9.6551 9.8935 9.8935 1,295,592
Feb 6, 2024 9.7958 9.9567 9.7246 9.8737 9.8737 1,348,213
Feb 5, 2024 9.7342 9.8085 9.6583 9.7938 9.7938 1,286,825
Feb 4, 2024 9.9054 9.9160 9.7339 9.7342 9.7342 1,099,726
Feb 3, 2024 9.9072 9.9930 9.8278 9.9053 9.9053 830,358
Feb 2, 2024 9.6884 10.0066 9.6472 9.9066 9.9066 1,956,538
Feb 1, 2024 9.4600 9.6891 9.2969 9.6891 9.6891 1,707,814
Jan 31, 2024 9.9120 9.9218 9.3816 9.4717 9.4717 2,396,418
Jan 30, 2024 10.0329 10.0506 9.8530 9.9084 9.9084 1,256,682
Jan 29, 2024 9.9347 10.1081 9.9185 10.0319 10.0319 1,356,153
Jan 28, 2024 9.9703 9.9989 9.8926 9.9363 9.9363 1,113,742
Jan 27, 2024 9.9747 10.0016 9.9009 9.9701 9.9701 900,461
Jan 26, 2024 9.8240 10.0716 9.7406 9.9798 9.9798 1,609,189
Jan 25, 2024 9.9474 10.0336 9.7389 9.8253 9.8253 1,431,604
Jan 24, 2024 9.8101 9.9804 9.7430 9.9474 9.9474 1,153,847
Jan 23, 2024 9.7729 9.8560 9.5585 9.8101 9.8101 1,734,445
Jan 22, 2024 9.9777 10.0136 9.7656 9.7729 9.7729 1,622,326
Jan 21, 2024 9.9399 10.0163 9.9331 9.9746 9.9746 804,588
Jan 20, 2024 9.8119 9.9493 9.7908 9.9349 9.9349 1,027,942
Jan 19, 2024 9.8728 9.9755 9.6427 9.8119 9.8119 1,668,413
Jan 18, 2024 10.0838 10.0841 9.6930 9.8728 9.8728 1,662,919
Jan 17, 2024 10.1000 10.2152 10.0245 10.0823 10.0823 1,263,954
Jan 16, 2024 9.8811 10.1859 9.8526 10.1014 10.1014 1,525,353
Jan 15, 2024 9.8936 10.0443 9.8162 9.8905 9.8905 1,581,607
Jan 14, 2024 9.9920 10.0580 9.8946 9.8959 9.8959 1,094,993
Jan 13, 2024 9.9548 10.0254 9.7988 9.9920 9.9920 1,413,435
Jan 12, 2024 10.1193 10.1786 9.8041 9.9626 9.9626 2,171,046
Jan 11, 2024 10.2033 10.4444 9.9556 10.1198 10.1198 2,363,292
Jan 10, 2024 9.8679 10.2412 9.5381 10.1870 10.1870 2,418,421
Jan 9, 2024 10.0070 10.0335 9.7126 9.8623 9.8623 1,948,088
Jan 8, 2024 9.9831 10.0296 9.5610 10.0014 10.0014 2,944,113
Jan 7, 2024 9.8930 10.0496 9.8413 9.9811 9.9811 1,214,196
Jan 6, 2024 10.0175 10.0200 9.7003 9.8937 9.8937 1,270,111
Jan 5, 2024 10.1421 10.1524 9.8856 10.0203 10.0203 1,715,502
Jan 4, 2024 10.0613 10.2047 9.9771 10.1453 10.1453 2,000,623
Jan 3, 2024 10.5486 10.6278 9.6285 10.0463 10.0463 4,753,046
Jan 2, 2024 10.4271 10.6863 10.4256 10.5449 10.5449 2,143,392
Jan 1, 2024 10.2974 10.5520 10.2594 10.4238 10.4238 1,437,531
Dec 31, 2023 10.3295 10.4520 10.2247 10.2850 10.2850 1,295,004
Dec 30, 2023 10.3741 10.5199 10.2961 10.3330 10.3330 1,527,495
Dec 29, 2023 10.4115 10.5535 10.2761 10.3736 10.3736 3,541,492
Dec 28, 2023 11.0625 11.1409 10.0446 10.4124 10.4124 3,933,028
Dec 27, 2023 10.9769 11.0570 10.7895 11.0570 11.0570 2,581,068
Dec 26, 2023 10.9113 10.9827 10.7577 10.9775 10.9775 2,221,298
Dec 25, 2023 10.8190 11.0704 10.7829 10.9130 10.9130 2,434,026
Dec 24, 2023 10.7759 10.9364 10.6686 10.8193 10.8193 2,162,034
Dec 23, 2023 10.8783 10.9020 10.6320 10.7761 10.7761 1,972,549
Dec 22, 2023 10.8488 10.9523 10.7188 10.8800 10.8800 2,256,449
Dec 21, 2023 11.1460 11.2133 10.7778 10.8644 10.8644 2,962,831
Dec 20, 2023 10.6940 11.2289 10.6497 11.1431 11.1431 3,201,886
Dec 19, 2023 10.9035 11.0221 10.4464 10.6970 10.6970 3,167,425
Dec 18, 2023 10.1175 10.8544 9.7976 10.8544 10.8544 4,912,883
Dec 17, 2023 10.8283 10.8433 10.0980 10.0980 10.0980 2,369,096
Dec 16, 2023 10.7685 11.1227 10.5350 10.8283 10.8283 3,847,742
Dec 15, 2023 11.6096 11.6099 10.6506 10.7678 10.7678 5,524,089
Dec 14, 2023 13.8446 13.8629 9.1322 11.6118 11.6118 22,322,420
Dec 13, 2023 13.4098 14.1462 11.9823 13.8506 13.8506 13,132,817
Dec 12, 2023 11.5769 13.6550 11.5683 13.4042 13.4042 13,184,428
Dec 11, 2023 9.9925 11.6982 9.6501 11.5767 11.5767 13,622,915
Dec 10, 2023 9.5808 10.1748 9.5671 9.9914 9.9914 3,868,624
Dec 9, 2023 9.4895 9.7137 9.4353 9.5966 9.5966 3,162,729
Dec 8, 2023 9.3451 9.5968 9.2580 9.4885 9.4885 4,245,840
Dec 7, 2023 9.2839 9.5116 9.1965 9.3449 9.3449 3,252,520
Dec 6, 2023 9.8242 9.8460 9.2704 9.2733 9.2733 3,460,280
Dec 5, 2023 8.3788 9.8872 8.3490 9.8225 9.8225 7,115,655
Dec 4, 2023 8.0608 8.3775 8.0608 8.3775 8.3775 2,288,496
Dec 3, 2023 8.1738 8.1947 8.0432 8.0654 8.0654 1,625,711
Dec 2, 2023 7.9006 8.1759 7.8610 8.1715 8.1715 1,952,643
Dec 1, 2023 8.0080 8.1232 7.7277 7.9014 7.9014 2,959,952
Nov 30, 2023 8.2198 8.2998 7.9745 8.0060 8.0060 4,964,632
Nov 29, 2023 7.7450 8.2234 7.7435 8.2234 8.2234 2,472,607
Nov 28, 2023 7.6259 7.8154 7.5408 7.7456 7.7456 1,295,050
Nov 27, 2023 7.8031 7.8319 7.5831 7.6250 7.6250 1,180,337
Nov 26, 2023 7.8354 7.8917 7.6787 7.8022 7.8022 1,216,703
Nov 25, 2023 7.8574 7.8717 7.6987 7.8351 7.8351 1,138,253
Nov 24, 2023 7.7689 7.8586 7.6965 7.8544 7.8544 1,352,004
Nov 23, 2023 7.5319 7.7972 7.5209 7.7674 7.7674 1,537,499
Nov 22, 2023 7.0203 7.6695 7.0150 7.5335 7.5335 1,964,218
Nov 21, 2023 7.4542 7.4969 7.0163 7.0163 7.0163 2,946,792
Nov 20, 2023 7.3008 7.5484 7.2918 7.4534 7.4534 2,589,867
Nov 19, 2023 6.7077 7.3168 6.6839 7.3044 7.3044 3,235,483
Nov 18, 2023 6.3121 6.7047 6.2511 6.6929 6.6929 2,533,926
Nov 17, 2023 6.1086 6.3104 6.0968 6.3104 6.3104 2,209,655
Nov 16, 2023 6.2102 6.2566 6.0413 6.1078 6.1078 2,357,659
Nov 15, 2023 6.0171 6.2135 6.0072 6.2122 6.2122 1,992,899
Nov 14, 2023 6.0693 6.0724 5.9142 6.0153 6.0153 1,866,921
Nov 13, 2023 6.1830 6.2355 6.0652 6.0663 6.0663 1,610,333
Nov 12, 2023 6.2085 6.2446 6.1321 6.1806 6.1806 1,362,795
Nov 11, 2023 6.1533 6.2863 6.1176 6.2110 6.2110 1,502,234
Nov 10, 2023 5.9485 6.1764 5.9485 6.1538 6.1538 2,120,998
Nov 9, 2023 5.7151 6.2308 5.7134 5.9548 5.9548 5,529,879
Nov 8, 2023 5.6098 5.7814 5.6016 5.7157 5.7157 1,807,053
Nov 7, 2023 5.6557 5.7344 5.5892 5.6096 5.6096 1,907,593
Nov 6, 2023 5.3237 5.6991 5.2875 5.6561 5.6561 2,597,617
Nov 5, 2023 4.7079 5.4054 4.6756 5.3237 5.3237 2,558,667
Nov 4, 2023 4.6617 4.7076 4.6069 4.7076 4.7076 1,111,285
Nov 3, 2023 4.6357 4.6803 4.5681 4.6623 4.6623 946,214
Nov 2, 2023 4.6361 4.6959 4.5883 4.6356 4.6356 1,370,056
Nov 1, 2023 4.6016 4.6382 4.5101 4.6349 4.6349 1,110,891
Oct 31, 2023 4.6418 4.6586 4.5664 4.6010 4.6010 1,125,974
Oct 30, 2023 4.6006 4.6841 4.5825 4.6420 4.6420 952,888
Oct 29, 2023 4.5451 4.6312 4.5245 4.6014 4.6014 873,859
Oct 28, 2023 4.6161 4.6291 4.5426 4.5453 4.5453 816,685
Oct 27, 2023 4.6042 4.6263 4.5246 4.6175 4.6175 898,676
Oct 26, 2023 4.6228 4.6908 4.5400 4.6056 4.6056 1,114,108
Oct 25, 2023 4.5898 4.6301 4.5688 4.6213 4.6213 1,146,687
Oct 24, 2023 4.5446 4.6405 4.5160 4.5893 4.5893 1,898,765
Oct 23, 2023 4.5688 4.6580 4.4768 4.5447 4.5447 1,627,937
Oct 22, 2023 4.5614 4.5821 4.5102 4.5540 4.5540 648,768
Oct 21, 2023 4.6022 4.6076 4.4945 4.5598 4.5598 873,777
Oct 20, 2023 4.4863 4.6082 4.4539 4.6018 4.6018 919,297
Oct 19, 2023 4.4549 4.4855 4.4029 4.4855 4.4855 703,952
Oct 18, 2023 4.4381 4.4982 4.4141 4.4546 4.4546 670,087
Oct 17, 2023 4.4940 4.5115 4.4161 4.4392 4.4392 746,959

Related Tickers