CCC - CoinMarketCap USD

Ondo USD (ONDO-USD)

0.73 -0.01 (-0.81%)
As of 4:22 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.729794 0.737863 0.728870 0.732344 0.732344 73,927,024
Oct 15, 2024 0.761122 0.769758 0.718936 0.745892 0.745892 108,358,792
Oct 14, 2024 0.726206 0.765010 0.705984 0.761122 0.761122 93,767,800
Oct 13, 2024 0.712700 0.726936 0.675337 0.726206 0.726206 56,530,743
Oct 12, 2024 0.709025 0.727405 0.704126 0.712700 0.712700 44,089,122
Oct 11, 2024 0.677629 0.720472 0.670145 0.709025 0.709025 58,095,990
Oct 10, 2024 0.661058 0.679691 0.646862 0.677644 0.677644 63,578,403
Oct 9, 2024 0.684738 0.691238 0.656058 0.661058 0.661058 52,445,844
Oct 8, 2024 0.705332 0.716666 0.676256 0.684738 0.684738 63,234,527
Oct 7, 2024 0.742562 0.768635 0.705174 0.705332 0.705332 237,579,692
Oct 6, 2024 0.710804 0.742685 0.700956 0.742562 0.742562 368,451,957
Oct 5, 2024 0.708442 0.728396 0.693193 0.710804 0.710804 345,639,387
Oct 4, 2024 0.675505 0.716129 0.669296 0.708442 0.708442 595,162,770
Oct 3, 2024 0.703693 0.721656 0.658828 0.675505 0.675505 566,968,569
Oct 2, 2024 0.722711 0.742991 0.690652 0.703693 0.703693 546,374,287
Oct 1, 2024 0.750549 0.795315 0.693028 0.722715 0.722715 667,051,867
Sep 30, 2024 0.807573 0.808689 0.744302 0.750549 0.750549 460,736,224
Sep 29, 2024 0.818738 0.829838 0.787920 0.807560 0.807560 454,998,138
Sep 28, 2024 0.836812 0.857170 0.802811 0.818738 0.818738 437,550,619
Sep 27, 2024 0.822546 0.872871 0.815337 0.836942 0.836942 569,340,551
Sep 26, 2024 0.765827 0.828549 0.750751 0.822546 0.822546 539,497,597
Sep 25, 2024 0.778311 0.806021 0.756519 0.765827 0.765827 494,102,375
Sep 24, 2024 0.733463 0.781871 0.714800 0.778247 0.778247 501,523,505
Sep 23, 2024 0.685267 0.748855 0.672579 0.733463 0.733463 558,396,812
Sep 22, 2024 0.702844 0.709650 0.662479 0.685267 0.685267 367,199,736
Sep 21, 2024 0.689079 0.704585 0.670579 0.702844 0.702844 324,078,790
Sep 20, 2024 0.653025 0.713588 0.639571 0.689079 0.689079 452,269,647
Sep 19, 2024 0.633809 0.673667 0.629234 0.653025 0.653025 388,654,779
Sep 18, 2024 0.597282 0.633818 0.580153 0.633809 0.633809 343,731,068
Sep 17, 2024 0.594758 0.620429 0.586344 0.597282 0.597282 275,977,175
Sep 16, 2024 0.612376 0.612377 0.585168 0.594759 0.594759 272,307,165
Sep 15, 2024 0.643936 0.652915 0.608810 0.612376 0.612376 202,197,286
Sep 14, 2024 0.653528 0.656222 0.632527 0.643936 0.643936 34,153,872
Sep 13, 2024 0.636345 0.658988 0.625555 0.653524 0.653524 47,080,777
Sep 12, 2024 0.620659 0.638894 0.618083 0.636345 0.636345 47,416,352
Sep 11, 2024 0.637639 0.637644 0.602590 0.620665 0.620665 47,071,901
Sep 10, 2024 0.628239 0.641685 0.614168 0.637638 0.637638 45,701,463
Sep 9, 2024 0.589384 0.635312 0.587383 0.628239 0.628239 51,129,209
Sep 8, 2024 0.576916 0.597085 0.571900 0.589384 0.589384 31,327,149
Sep 7, 2024 0.571747 0.593186 0.568307 0.576916 0.576916 39,779,875
Sep 6, 2024 0.569834 0.597079 0.542022 0.571747 0.571747 79,403,293
Sep 5, 2024 0.597206 0.605477 0.566752 0.569841 0.569841 46,182,041
Sep 4, 2024 0.578637 0.609692 0.561722 0.597206 0.597206 65,850,208
Sep 3, 2024 0.619348 0.631892 0.578448 0.578607 0.578607 43,910,817
Sep 2, 2024 0.591872 0.629717 0.585396 0.619348 0.619348 46,743,016
Sep 1, 2024 0.630910 0.632399 0.590538 0.591880 0.591880 47,105,721
Aug 31, 2024 0.649705 0.655335 0.624863 0.630910 0.630910 30,151,535
Aug 30, 2024 0.655086 0.659452 0.614843 0.649705 0.649705 58,621,228
Aug 29, 2024 0.665118 0.688771 0.647892 0.655086 0.655086 52,411,322
Aug 28, 2024 0.670189 0.688143 0.642956 0.665118 0.665118 77,969,813
Aug 27, 2024 0.695840 0.709758 0.650517 0.670189 0.670189 86,635,394
Aug 26, 2024 0.738497 0.742542 0.690423 0.695841 0.695841 91,519,935
Aug 25, 2024 0.771373 0.771873 0.729172 0.738409 0.738409 93,020,709
Aug 24, 2024 0.779223 0.802818 0.760395 0.771373 0.771373 97,120,676
Aug 23, 2024 0.723215 0.794907 0.721019 0.779223 0.779223 121,311,906
Aug 22, 2024 0.697392 0.728215 0.690088 0.723215 0.723215 76,206,731
Aug 21, 2024 0.672009 0.709080 0.661144 0.697392 0.697392 70,066,579
Aug 20, 2024 0.685009 0.715142 0.662653 0.675883 0.675883 97,625,430
Aug 19, 2024 0.688811 0.688822 0.658055 0.685009 0.685009 86,657,908
Aug 18, 2024 0.701150 0.718087 0.688762 0.688811 0.688811 61,378,059
Aug 17, 2024 0.696948 0.707085 0.689873 0.701150 0.701150 61,035,631
Aug 16, 2024 0.719639 0.731811 0.686658 0.696948 0.696948 107,540,648
Aug 15, 2024 0.732040 0.742951 0.685344 0.719640 0.719640 108,820,689
Aug 14, 2024 0.765967 0.777742 0.724842 0.732040 0.732040 113,921,596
Aug 13, 2024 0.751715 0.772999 0.727672 0.765967 0.765967 96,036,812
Aug 12, 2024 0.722783 0.783908 0.715275 0.751715 0.751715 138,638,783
Aug 11, 2024 0.782281 0.823245 0.722127 0.722783 0.722783 137,323,566
Aug 10, 2024 0.775300 0.792059 0.750527 0.782280 0.782280 85,706,937
Aug 9, 2024 0.771149 0.794751 0.746974 0.775300 0.775300 128,566,139
Aug 8, 2024 0.653703 0.776401 0.647280 0.771157 0.771157 161,183,836
Aug 7, 2024 0.706215 0.745689 0.647568 0.653697 0.653697 154,770,473
Aug 6, 2024 0.691781 0.749977 0.681676 0.706258 0.706258 184,361,326
Aug 5, 2024 0.683099 0.736241 0.505595 0.691788 0.691788 473,334,124
Aug 4, 2024 0.733532 0.758404 0.651340 0.683099 0.683099 138,986,332
Aug 3, 2024 0.796926 0.807181 0.724983 0.733695 0.733695 110,443,131
Aug 2, 2024 0.907357 0.910081 0.792023 0.796926 0.796926 141,985,702
Aug 1, 2024 0.927680 0.942385 0.868676 0.907357 0.907357 132,771,498
Jul 31, 2024 0.947392 0.968458 0.925055 0.927705 0.927705 73,657,415
Jul 30, 2024 0.978806 0.994586 0.937586 0.947391 0.947391 74,473,538
Jul 29, 2024 0.991677 1.046799 0.977263 0.978806 0.978806 118,286,227
Jul 28, 2024 0.983948 0.991843 0.955428 0.991677 0.991677 60,818,589
Jul 27, 2024 1.002033 1.015651 0.958358 0.983948 0.983948 82,751,523
Jul 26, 2024 0.952753 1.008338 0.952629 1.002033 1.002033 77,361,959
Jul 25, 2024 0.952942 0.958861 0.915955 0.952753 0.952753 115,697,134
Jul 24, 2024 0.976423 1.007468 0.944807 0.952942 0.952942 90,028,391
Jul 23, 2024 1.030342 1.048362 0.961336 0.976433 0.976433 129,931,046
Jul 22, 2024 1.088635 1.099653 1.023141 1.030342 1.030342 102,988,472
Jul 21, 2024 1.092210 1.100857 1.037159 1.088635 1.088635 113,083,557
Jul 20, 2024 1.080153 1.112290 1.066132 1.092313 1.092313 97,527,464
Jul 19, 2024 1.054337 1.098895 1.026121 1.080162 1.080162 125,351,240
Jul 18, 2024 1.053025 1.098426 1.016014 1.054142 1.054142 127,695,347
Jul 17, 2024 1.083985 1.136474 1.053020 1.053020 1.053020 151,778,729
Jul 16, 2024 1.118501 1.126107 1.042591 1.083988 1.083988 175,859,771
Jul 15, 2024 1.011259 1.119303 1.003926 1.118897 1.118897 158,120,770
Jul 14, 2024 0.983948 1.018431 0.975857 1.011249 1.011249 89,710,418
Jul 13, 2024 0.984197 0.997915 0.969697 0.983934 0.983934 69,652,475
Jul 12, 2024 0.966292 1.003123 0.918889 0.984093 0.984093 107,540,149
Jul 11, 2024 0.982558 1.045824 0.947514 0.966278 0.966278 141,119,035
Jul 10, 2024 0.939424 1.000839 0.925038 0.982560 0.982560 145,260,321
Jul 9, 2024 0.927441 0.962055 0.912968 0.939433 0.939433 139,278,489
Jul 8, 2024 0.900565 0.971845 0.852296 0.927156 0.927156 216,010,854
Jul 7, 2024 1.038775 1.038775 0.896098 0.900262 0.900262 161,393,703
Jul 6, 2024 0.990875 1.050651 0.963309 1.038967 1.038967 149,848,240
Jul 5, 2024 1.036131 1.051974 0.912272 0.990968 0.990968 395,710,619
Jul 4, 2024 1.117961 1.133362 1.023569 1.035886 1.035886 247,177,610
Jul 3, 2024 1.164062 1.167886 1.094493 1.117843 1.117843 165,352,842
Jul 2, 2024 1.189908 1.197610 1.151059 1.164053 1.164053 129,063,472
Jul 1, 2024 1.200561 1.229843 1.180449 1.189904 1.189904 164,260,758
Jun 30, 2024 1.105345 1.202644 1.091549 1.200593 1.200593 129,104,536
Jun 29, 2024 1.113622 1.143841 1.102816 1.105170 1.105170 87,704,478
Jun 28, 2024 1.165224 1.184357 1.104296 1.113437 1.113437 143,683,794
Jun 27, 2024 1.187963 1.222514 1.151385 1.165251 1.165251 186,099,448
Jun 26, 2024 1.228950 1.283711 1.187877 1.187967 1.187967 218,789,848
Jun 25, 2024 1.208023 1.246758 1.191467 1.228637 1.228637 208,111,054
Jun 24, 2024 1.095108 1.208133 1.049933 1.207177 1.207177 293,690,713
Jun 23, 2024 1.162887 1.191489 1.087989 1.095321 1.095321 120,785,422
Jun 22, 2024 1.206180 1.219248 1.156044 1.163116 1.163116 106,929,955
Jun 21, 2024 1.242391 1.261022 1.178231 1.206182 1.206182 198,996,836
Jun 20, 2024 1.200763 1.296393 1.191368 1.242498 1.242498 211,833,329
Jun 19, 2024 1.164479 1.236415 1.145612 1.200763 1.200763 237,923,282
Jun 18, 2024 1.105865 1.165090 1.014108 1.165090 1.165090 437,297,805
Jun 17, 2024 1.166496 1.171518 1.059488 1.105824 1.105824 288,665,115
Jun 16, 2024 1.208029 1.209908 1.163697 1.166581 1.166581 140,516,105
Jun 15, 2024 1.201004 1.236604 1.193012 1.207755 1.207755 156,257,660
Jun 14, 2024 1.230514 1.345995 1.159071 1.201179 1.201179 519,654,526
Jun 13, 2024 1.342410 1.359665 1.209046 1.230642 1.230642 266,804,698
Jun 12, 2024 1.272078 1.399614 1.208840 1.342426 1.342426 377,784,098
Jun 11, 2024 1.195260 1.285229 1.173702 1.271968 1.271968 317,251,162
Jun 10, 2024 1.301366 1.303100 1.183873 1.195334 1.195334 212,916,854
Jun 9, 2024 1.269231 1.310756 1.266197 1.301212 1.301212 129,737,523
Jun 8, 2024 1.326447 1.384361 1.264437 1.269183 1.269183 187,650,019
Jun 7, 2024 1.351300 1.406897 1.237461 1.326524 1.326524 285,461,188
Jun 6, 2024 1.380716 1.406307 1.343779 1.351305 1.351305 170,599,087
Jun 5, 2024 1.452037 1.459973 1.373663 1.380716 1.380716 246,819,738
Jun 4, 2024 1.371553 1.470084 1.370326 1.452037 1.452037 281,864,946
Jun 3, 2024 1.379661 1.478033 1.352572 1.371579 1.371579 343,768,086
Jun 2, 2024 1.408065 1.448423 1.331057 1.379656 1.379656 309,963,948
Jun 1, 2024 1.242333 1.412168 1.225599 1.408065 1.408065 298,232,780
May 31, 2024 1.180137 1.262745 1.159685 1.242333 1.242333 236,410,854
May 30, 2024 1.164237 1.239048 1.109900 1.180137 1.180137 237,442,452
May 29, 2024 1.252318 1.287920 1.155108 1.164237 1.164237 208,044,113
May 28, 2024 1.221697 1.272287 1.178637 1.252318 1.252318 224,484,753
May 27, 2024 1.223521 1.279063 1.190040 1.221697 1.221697 236,025,195
May 26, 2024 1.239519 1.327305 1.223521 1.223521 1.223521 302,814,973
May 25, 2024 1.140528 1.247408 1.140528 1.239519 1.239519 361,172,554
May 24, 2024 1.071889 1.170085 1.051434 1.140526 1.140526 409,110,278
May 23, 2024 0.932891 1.072741 0.922957 1.071889 1.071889 341,747,787
May 22, 2024 0.937659 0.956988 0.897596 0.932891 0.932891 163,283,766
May 21, 2024 0.971619 0.974573 0.912494 0.937659 0.937659 194,096,382
May 20, 2024 0.898383 0.980718 0.880483 0.971629 0.971629 238,160,293
May 19, 2024 0.932313 0.974074 0.896747 0.898383 0.898383 183,403,749
May 18, 2024 0.953227 1.039573 0.923270 0.932324 0.932324 297,089,977
May 17, 2024 0.865680 0.967901 0.856232 0.953227 0.953227 274,351,906
May 16, 2024 0.842335 0.875294 0.825281 0.865680 0.865680 179,709,342
May 15, 2024 0.733606 0.845509 0.730580 0.842219 0.842219 176,246,858
May 14, 2024 0.769728 0.772382 0.727346 0.733606 0.733606 114,576,393
May 13, 2024 0.785271 0.795607 0.749392 0.769728 0.769728 137,045,406
May 12, 2024 0.786846 0.806515 0.780156 0.785271 0.785271 78,789,765
May 11, 2024 0.802826 0.829489 0.786188 0.786848 0.786848 118,101,742
May 10, 2024 0.817347 0.839146 0.795669 0.802826 0.802826 163,263,116
May 9, 2024 0.768367 0.820768 0.764340 0.817347 0.817347 133,283,136
May 8, 2024 0.797267 0.804596 0.762477 0.768358 0.768358 158,456,234
May 7, 2024 0.829774 0.852977 0.795860 0.797267 0.797267 139,493,364
May 6, 2024 0.852810 0.898071 0.818046 0.829773 0.829773 186,547,621
May 5, 2024 0.806552 0.860779 0.794622 0.852810 0.852810 117,347,927
May 4, 2024 0.823811 0.850511 0.806274 0.806552 0.806552 112,721,169
May 3, 2024 0.805307 0.839400 0.787998 0.823811 0.823811 160,126,551
May 2, 2024 0.769117 0.815717 0.732482 0.805286 0.805286 159,619,511
May 1, 2024 0.744773 0.785789 0.699911 0.769117 0.769117 215,794,280
Apr 30, 2024 0.782122 0.798857 0.700967 0.744773 0.744773 176,590,468
Apr 29, 2024 0.773828 0.795376 0.751696 0.782153 0.782153 125,153,354
Apr 28, 2024 0.794273 0.826220 0.771340 0.773828 0.773828 118,655,752
Apr 27, 2024 0.770136 0.797892 0.742480 0.794273 0.794273 119,880,360
Apr 26, 2024 0.813651 0.816095 0.767764 0.770136 0.770136 138,618,130
Apr 25, 2024 0.839197 0.855017 0.794534 0.813651 0.813651 230,282,599
Apr 24, 2024 0.800885 0.923660 0.800450 0.839193 0.839193 386,198,621
Apr 23, 2024 0.787594 0.849410 0.762024 0.800886 0.800886 273,820,517
Apr 22, 2024 0.810963 0.865164 0.785890 0.787594 0.787594 187,696,602
Apr 21, 2024 0.824437 0.848511 0.800745 0.810963 0.810963 193,075,389
Apr 20, 2024 0.748703 0.830404 0.734064 0.824437 0.824437 186,239,900
Apr 19, 2024 0.766346 0.798068 0.696915 0.748701 0.748701 321,656,048
Apr 18, 2024 0.795871 0.835938 0.742907 0.766327 0.766327 319,350,148
Apr 17, 2024 0.826436 0.885185 0.770459 0.795871 0.795871 376,429,383
Apr 16, 2024 0.862737 0.883007 0.768273 0.826439 0.826439 428,061,906
Apr 15, 2024 0.896998 1.021032 0.842195 0.862737 0.862737 618,563,389
Apr 14, 2024 0.785682 0.936635 0.717282 0.896998 0.896998 701,151,986
Apr 13, 2024 0.702323 0.839936 0.639434 0.785682 0.785682 732,968,502
Apr 12, 2024 0.821598 0.854104 0.599553 0.702323 0.702323 369,016,780
Apr 11, 2024 0.776853 0.840474 0.741157 0.821598 0.821598 196,607,740
Apr 10, 2024 0.759266 0.787048 0.727293 0.776853 0.776853 171,626,377
Apr 9, 2024 0.845072 0.845174 0.755556 0.759266 0.759266 165,920,085
Apr 8, 2024 0.804994 0.860245 0.784887 0.845072 0.845072 161,780,871
Apr 7, 2024 0.799550 0.850387 0.785192 0.804994 0.804994 115,345,037
Apr 6, 2024 0.773252 0.831621 0.765378 0.799550 0.799550 97,966,557
Apr 5, 2024 0.806675 0.811410 0.736243 0.773252 0.773252 144,801,937
Apr 4, 2024 0.803691 0.847373 0.751487 0.806590 0.806590 183,338,263
Apr 3, 2024 0.794562 0.837664 0.758894 0.803691 0.803691 224,925,444
Apr 2, 2024 0.904058 0.904290 0.776361 0.794563 0.794563 316,887,101
Apr 1, 2024 0.978694 0.980340 0.842955 0.904058 0.904058 365,024,202
Mar 31, 2024 0.896089 1.049062 0.889558 0.978696 0.978696 395,446,034
Mar 30, 2024 0.876076 0.944362 0.869490 0.896089 0.896089 283,091,422
Mar 29, 2024 0.910157 0.938344 0.867884 0.876076 0.876076 225,112,938
Mar 28, 2024 0.864533 0.960333 0.854582 0.910157 0.910157 310,637,728
Mar 27, 2024 0.877442 0.938075 0.837091 0.864533 0.864533 434,658,237
Mar 26, 2024 0.928151 0.994145 0.849551 0.877481 0.877481 384,454,738
Mar 25, 2024 0.880588 0.974443 0.846263 0.928151 0.928151 475,047,851
Mar 24, 2024 0.705362 0.882820 0.701594 0.880465 0.880465 303,752,401
Mar 23, 2024 0.738352 0.748422 0.684797 0.705362 0.705362 160,239,299
Mar 22, 2024 0.747071 0.796692 0.669275 0.738352 0.738352 295,873,595
Mar 21, 2024 0.658876 0.816179 0.644541 0.747068 0.747068 409,459,078
Mar 20, 2024 0.509571 0.662904 0.480029 0.658876 0.658876 341,076,926
Mar 19, 2024 0.443941 0.525396 0.386846 0.509571 0.509571 222,986,616
Mar 18, 2024 0.491048 0.497953 0.438777 0.443941 0.443941 93,739,767
Mar 17, 2024 0.469975 0.501263 0.446430 0.491048 0.491048 98,360,779
Mar 16, 2024 0.518120 0.539521 0.458219 0.469975 0.469975 104,310,035
Mar 15, 2024 0.552412 0.558717 0.472502 0.518120 0.518120 139,151,200
Mar 14, 2024 0.569507 0.573535 0.515492 0.552412 0.552412 126,172,669
Mar 13, 2024 0.586006 0.594581 0.556962 0.569507 0.569507 81,131,999
Mar 12, 2024 0.614067 0.638371 0.561803 0.585991 0.585991 115,635,511
Mar 11, 2024 0.596593 0.625999 0.569132 0.614067 0.614067 103,377,903
Mar 10, 2024 0.613190 0.626921 0.571481 0.596590 0.596590 83,286,897
Mar 9, 2024 0.601752 0.644417 0.601716 0.613190 0.613190 96,886,120
Mar 8, 2024 0.602210 0.652890 0.591471 0.601752 0.601752 177,987,915
Mar 7, 2024 0.575969 0.609550 0.556906 0.602222 0.602222 152,876,133
Mar 6, 2024 0.517868 0.576706 0.477519 0.575969 0.575969 171,849,196
Mar 5, 2024 0.489063 0.520374 0.420877 0.517845 0.517845 212,439,712
Mar 4, 2024 0.501912 0.537303 0.471377 0.488746 0.488746 152,393,370
Mar 3, 2024 0.487792 0.540395 0.456729 0.501899 0.501899 153,497,571
Mar 2, 2024 0.507963 0.525429 0.471861 0.487759 0.487759 115,081,283
Mar 1, 2024 0.429859 0.534136 0.425317 0.508217 0.508217 250,378,676
Feb 29, 2024 0.406106 0.479553 0.374275 0.429959 0.429959 211,344,462
Feb 28, 2024 0.441925 0.442629 0.375855 0.406210 0.406210 164,837,228
Feb 27, 2024 0.430032 0.473727 0.416092 0.442962 0.442962 154,996,428
Feb 26, 2024 0.420044 0.441946 0.399662 0.430188 0.430188 117,746,753
Feb 25, 2024 0.417814 0.460546 0.412063 0.420306 0.420306 117,161,058
Feb 24, 2024 0.411217 0.437029 0.390977 0.417656 0.417656 110,994,404
Feb 23, 2024 0.432664 0.454174 0.382495 0.411216 0.411216 195,088,062
Feb 22, 2024 0.369419 0.462314 0.349094 0.432814 0.432814 251,926,538
Feb 21, 2024 0.344717 0.371898 0.301996 0.368717 0.368717 170,676,737
Feb 20, 2024 0.347980 0.361168 0.312769 0.344668 0.344668 175,738,180
Feb 19, 2024 0.268585 0.352839 0.267097 0.348217 0.348217 189,468,280
Feb 18, 2024 0.252284 0.282230 0.249516 0.268641 0.268641 84,634,368
Feb 17, 2024 0.261847 0.265172 0.238713 0.252385 0.252385 71,429,686
Feb 16, 2024 0.260522 0.273160 0.248397 0.261829 0.261829 97,838,285
Feb 15, 2024 0.287361 0.303031 0.255995 0.260448 0.260448 129,819,232
Feb 14, 2024 0.250133 0.287499 0.246134 0.287399 0.287399 138,397,164
Feb 13, 2024 0.242746 0.262572 0.235823 0.250133 0.250133 136,467,020
Feb 12, 2024 0.240233 0.247138 0.223283 0.242706 0.242706 89,114,636
Feb 11, 2024 0.222179 0.245237 0.222179 0.240013 0.240013 84,670,964
Feb 10, 2024 0.223329 0.230495 0.220322 0.221785 0.221785 61,730,720
Feb 9, 2024 0.228425 0.239536 0.223101 0.223157 0.223157 91,038,277
Feb 8, 2024 0.241321 0.248432 0.227410 0.228527 0.228527 82,475,958
Feb 7, 2024 0.223271 0.243396 0.219058 0.241095 0.241095 105,828,068
Feb 6, 2024 0.213087 0.235199 0.210342 0.223289 0.223289 106,580,448
Feb 5, 2024 0.206957 0.229745 0.203584 0.213213 0.213213 74,565,523
Feb 4, 2024 0.207419 0.217378 0.201346 0.206865 0.206865 65,914,720
Feb 3, 2024 0.221378 0.222960 0.206508 0.207625 0.207625 73,486,607
Feb 2, 2024 0.209132 0.226611 0.204936 0.221574 0.221574 102,489,929
Feb 1, 2024 0.215495 0.219385 0.199503 0.209066 0.209066 121,397,778
Jan 31, 2024 0.239781 0.240117 0.212163 0.215244 0.215244 145,206,905
Jan 30, 2024 0.267591 0.273279 0.238669 0.239698 0.239698 128,042,952
Jan 29, 2024 0.256548 0.279324 0.244310 0.267591 0.267591 152,933,548
Jan 28, 2024 0.263686 0.292643 0.249332 0.256873 0.256873 154,934,185
Jan 27, 2024 0.227123 0.276111 0.221795 0.263738 0.263738 138,273,229
Jan 26, 2024 0.223440 0.238572 0.208832 0.227113 0.227113 150,484,605
Jan 25, 2024 0.256472 0.264438 0.215608 0.223338 0.223338 142,816,342
Jan 24, 2024 0.249843 0.256560 0.231025 0.256393 0.256393 172,729,588
Jan 23, 2024 0.243812 0.261907 0.200876 0.249500 0.249500 196,908,334
Jan 22, 2024 0.281736 0.310301 0.244015 0.244015 0.244015 254,446,024
Jan 21, 2024 0.205517 0.293291 0.195142 0.281576 0.281576 192,576,704
Jan 20, 2024 0.199556 0.221633 0.187786 0.205522 0.205522 91,138,240
Jan 19, 2024 0.221246 0.230759 0.177497 0.199556 0.199556 122,607,050
Jan 18, 2024 0.161690 0.226606 0.083546 0.221159 0.221159 150,144,734

Related Tickers