CCC - CoinMarketCap GBP

XRP GBP (XRP-GBP)

0.83 +0.02 (+1.92%)
As of 11:44 AM UTC. Market Open. Data provided by
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Nov 17, 2024 0.887368 0.912373 0.798597 0.829855 0.829855 17,127,478,272
Nov 16, 2024 0.610387 0.733054 0.610048 0.707111 0.707111 9,304,278,499
Nov 15, 2024 0.543223 0.667518 0.538534 0.610387 0.610387 7,468,698,319
Nov 14, 2024 0.555582 0.585379 0.504488 0.543223 0.543223 6,117,458,661
Nov 13, 2024 0.481966 0.577289 0.466560 0.555632 0.555632 8,759,240,090
Nov 12, 2024 0.456337 0.490327 0.442901 0.481966 0.481966 3,159,132,930
Nov 11, 2024 0.433123 0.476905 0.430579 0.456337 0.456337 3,251,050,685
Nov 10, 2024 0.428920 0.434590 0.421989 0.433123 0.433123 958,837,742
Nov 9, 2024 0.427274 0.431104 0.421241 0.428921 0.428921 1,159,994,633
Nov 8, 2024 0.421060 0.444300 0.417945 0.427274 0.427274 1,455,060,214
Nov 7, 2024 0.394112 0.424369 0.394112 0.421060 0.421060 1,716,301,924
Nov 6, 2024 0.388464 0.399522 0.387650 0.394111 0.394111 787,677,612
Nov 5, 2024 0.388285 0.396432 0.383409 0.388463 0.388463 791,579,888
Nov 4, 2024 0.394607 0.395300 0.382069 0.388285 0.388285 726,371,168
Nov 3, 2024 0.396781 0.398971 0.393153 0.394605 0.394605 407,911,038
Nov 2, 2024 0.394832 0.405363 0.391451 0.396781 0.396781 993,683,476
Nov 1, 2024 0.403584 0.403876 0.391367 0.394832 0.394832 787,549,064
Oct 31, 2024 0.405748 0.405728 0.400618 0.403584 0.403584 695,201,851
Oct 30, 2024 0.400188 0.407772 0.399607 0.405746 0.405746 827,207,805
Oct 29, 2024 0.398518 0.400943 0.395076 0.400189 0.400189 645,376,573
Oct 28, 2024 0.395618 0.399041 0.393970 0.398518 0.398518 393,476,485
Oct 27, 2024 0.387222 0.396886 0.385500 0.395618 0.395618 542,929,839
Oct 26, 2024 0.409924 0.409926 0.380794 0.387223 0.387223 1,047,059,860
Oct 25, 2024 0.406979 0.411094 0.404805 0.409924 0.409924 689,968,236
Oct 24, 2024 0.410895 0.411018 0.397147 0.406661 0.406661 760,891,393
Oct 23, 2024 0.419678 0.421745 0.409301 0.410895 0.410895 863,145,133
Oct 22, 2024 0.419561 0.429677 0.417218 0.419678 0.419678 1,016,713,185
Oct 21, 2024 0.417012 0.419809 0.412092 0.419570 0.419570 530,387,422
Oct 20, 2024 0.418774 0.421069 0.414599 0.417024 0.417024 462,710,803
Oct 19, 2024 0.417723 0.423375 0.415319 0.418774 0.418774 798,589,114
Oct 18, 2024 0.421861 0.434442 0.417185 0.417721 0.417721 1,080,448,590
Oct 17, 2024 0.414438 0.425946 0.414148 0.421858 0.421858 835,466,906
Oct 16, 2024 0.419390 0.424467 0.406807 0.414436 0.414436 984,642,334
Oct 15, 2024 0.406746 0.422345 0.405019 0.419390 0.419390 823,130,674
Oct 14, 2024 0.412854 0.412857 0.402253 0.406746 0.406746 471,024,811
Oct 13, 2024 0.411887 0.415076 0.409926 0.412854 0.412854 435,573,610
Oct 12, 2024 0.405759 0.414320 0.405523 0.411888 0.411888 707,099,341
Oct 11, 2024 0.401277 0.415476 0.399886 0.405757 0.405757 965,169,632
Oct 10, 2024 0.405441 0.407824 0.399251 0.401285 0.401285 656,984,664
Oct 9, 2024 0.405005 0.407912 0.398773 0.405451 0.405451 692,675,221
Oct 8, 2024 0.406601 0.416617 0.404794 0.405006 0.405006 911,340,848
Oct 7, 2024 0.403534 0.409030 0.402768 0.406600 0.406600 453,702,734
Oct 6, 2024 0.407207 0.407616 0.401552 0.403533 0.403533 522,508,431
Oct 5, 2024 0.397546 0.410269 0.392747 0.407226 0.407226 1,073,287,017
Oct 4, 2024 0.407014 0.410086 0.388859 0.397546 0.397546 1,774,468,903
Oct 3, 2024 0.450140 0.455717 0.399976 0.407024 0.407024 1,979,094,304
Oct 2, 2024 0.457103 0.475695 0.441235 0.450148 0.450148 2,052,357,002
Oct 1, 2024 0.479683 0.486475 0.456770 0.457103 0.457103 1,533,441,101
Sep 30, 2024 0.459676 0.495255 0.455324 0.479685 0.479685 1,663,078,037
Sep 29, 2024 0.440490 0.467898 0.438673 0.459677 0.459677 1,661,611,794
Sep 28, 2024 0.440300 0.444988 0.435516 0.440484 0.440484 925,084,424
Sep 27, 2024 0.438305 0.444353 0.432902 0.440297 0.440297 904,235,870
Sep 26, 2024 0.440566 0.443325 0.437751 0.438302 0.438302 747,740,004
Sep 25, 2024 0.438293 0.441366 0.436104 0.440565 0.440565 736,550,849
Sep 24, 2024 0.441429 0.446874 0.436873 0.438293 0.438293 747,708,018
Sep 23, 2024 0.449160 0.453669 0.435182 0.441429 0.441429 665,947,319
Sep 22, 2024 0.439416 0.458055 0.435992 0.449156 0.449156 715,330,851
Sep 21, 2024 0.442260 0.445626 0.433304 0.439417 0.439417 919,883,855
Sep 20, 2024 0.443264 0.447374 0.438233 0.442255 0.442255 927,652,547
Sep 19, 2024 0.443905 0.443542 0.426621 0.443266 0.443266 897,620,814
Sep 18, 2024 0.443152 0.450427 0.438826 0.443906 0.443906 764,275,303
Sep 17, 2024 0.434686 0.446479 0.426561 0.443145 0.443145 954,578,189
Sep 16, 2024 0.454299 0.454311 0.434310 0.434686 0.434686 612,498,342
Sep 15, 2024 0.436711 0.456111 0.435242 0.454299 0.454299 886,751,745
Sep 14, 2024 0.428378 0.437782 0.423271 0.436711 0.436711 893,310,085
Sep 13, 2024 0.410564 0.445020 0.409723 0.428378 0.428378 1,256,250,857
Sep 12, 2024 0.413672 0.413675 0.402824 0.410569 0.410569 686,364,860
Sep 11, 2024 0.412856 0.414775 0.408453 0.413673 0.413673 538,963,889
Sep 10, 2024 0.403081 0.414752 0.402198 0.412859 0.412859 634,317,850
Sep 9, 2024 0.399797 0.404300 0.397354 0.403066 0.403066 388,202,963
Sep 8, 2024 0.397006 0.405663 0.396006 0.399796 0.399796 426,929,949
Sep 7, 2024 0.413018 0.415143 0.385239 0.397005 0.397005 1,150,812,788
Sep 6, 2024 0.424657 0.425381 0.410929 0.413019 0.413019 678,973,339
Sep 5, 2024 0.425075 0.429261 0.411964 0.424656 0.424656 842,027,991
Sep 4, 2024 0.431943 0.435155 0.425069 0.425069 0.425069 621,402,392
Sep 3, 2024 0.417366 0.432499 0.415344 0.431942 0.431942 634,334,369
Sep 2, 2024 0.431295 0.431496 0.414872 0.417369 0.417369 518,932,150
Sep 1, 2024 0.431889 0.435479 0.429027 0.431296 0.431296 352,845,146
Aug 31, 2024 0.426920 0.432092 0.417703 0.431892 0.431892 840,191,362
Aug 30, 2024 0.431931 0.435832 0.424793 0.426918 0.426918 749,614,987
Aug 29, 2024 0.428162 0.442412 0.423692 0.431932 0.431932 1,017,101,429
Aug 28, 2024 0.445321 0.453145 0.420749 0.428167 0.428167 1,071,537,252
Aug 27, 2024 0.454195 0.455604 0.439982 0.445333 0.445333 848,118,702
Aug 26, 2024 0.463862 0.464349 0.451436 0.454193 0.454193 659,663,958
Aug 25, 2024 0.462603 0.477176 0.458362 0.463863 0.463863 844,811,380
Aug 24, 2024 0.456293 0.465930 0.450539 0.462604 0.462604 949,263,497
Aug 23, 2024 0.458496 0.461569 0.453846 0.456293 0.456293 720,534,106
Aug 22, 2024 0.456061 0.462148 0.449779 0.458495 0.458495 905,210,683
Aug 21, 2024 0.460847 0.472433 0.452282 0.456062 0.456062 978,366,290
Aug 20, 2024 0.435539 0.468337 0.434302 0.460844 0.460844 1,225,842,581
Aug 19, 2024 0.437536 0.447138 0.435526 0.435541 0.435541 489,431,571
Aug 18, 2024 0.435851 0.440793 0.434293 0.437532 0.437532 372,157,202
Aug 17, 2024 0.436244 0.442727 0.430151 0.435853 0.435853 788,461,446
Aug 16, 2024 0.443779 0.447342 0.429804 0.436243 0.436243 904,646,047
Aug 15, 2024 0.448025 0.453050 0.440749 0.443780 0.443780 887,704,168
Aug 14, 2024 0.445365 0.453671 0.441331 0.448018 0.448018 968,399,028
Aug 13, 2024 0.433711 0.453836 0.432892 0.445365 0.445365 1,158,687,047
Aug 12, 2024 0.459013 0.464885 0.429408 0.433712 0.433712 943,383,205
Aug 11, 2024 0.456449 0.472327 0.455230 0.459008 0.459008 888,932,075
Aug 10, 2024 0.484536 0.489019 0.446752 0.456451 0.456451 1,590,049,964
Aug 9, 2024 0.473750 0.503316 0.457915 0.484534 0.484534 2,748,104,388
Aug 8, 2024 0.398673 0.504860 0.388801 0.473720 0.473720 3,379,682,425
Aug 7, 2024 0.382738 0.407063 0.382611 0.398677 0.398677 1,377,699,457
Aug 6, 2024 0.409295 0.410852 0.339182 0.382744 0.382744 3,279,465,625
Aug 5, 2024 0.434476 0.435972 0.403255 0.409295 0.409295 946,166,704
Aug 4, 2024 0.437897 0.450216 0.423608 0.434477 0.434477 1,035,238,528
Aug 3, 2024 0.468629 0.468631 0.429443 0.437897 0.437897 1,471,313,900
Aug 2, 2024 0.485441 0.489851 0.448904 0.468629 0.468629 1,563,975,692
Aug 1, 2024 0.489120 0.512118 0.485283 0.485444 0.485444 1,882,076,838
Jul 31, 2024 0.468193 0.493728 0.463995 0.489132 0.489132 1,711,911,846
Jul 30, 2024 0.467820 0.477181 0.461590 0.468195 0.468195 916,373,051
Jul 29, 2024 0.464233 0.476773 0.460626 0.467822 0.467822 711,921,454
Jul 28, 2024 0.469325 0.473167 0.456383 0.464233 0.464233 784,095,541
Jul 27, 2024 0.466582 0.472952 0.457070 0.469325 0.469325 1,076,718,504
Jul 26, 2024 0.479806 0.484938 0.456744 0.466584 0.466584 1,794,450,749
Jul 25, 2024 0.463096 0.488690 0.459469 0.479799 0.479799 1,498,751,652
Jul 24, 2024 0.469881 0.476835 0.452589 0.463094 0.463094 1,284,891,226
Jul 23, 2024 0.461995 0.481804 0.454158 0.469881 0.469881 1,586,893,280
Jul 22, 2024 0.460365 0.470051 0.445609 0.461985 0.461985 1,151,723,431
Jul 21, 2024 0.444290 0.467432 0.442697 0.460364 0.460364 1,190,957,301
Jul 20, 2024 0.439885 0.453680 0.420280 0.444308 0.444308 1,812,208,161
Jul 19, 2024 0.481686 0.488912 0.431971 0.439859 0.439859 2,306,517,859
Jul 18, 2024 0.446436 0.489392 0.446436 0.481606 0.481606 2,850,695,216
Jul 17, 2024 0.414636 0.457395 0.411947 0.446438 0.446438 2,604,969,351
Jul 16, 2024 0.403112 0.415619 0.401897 0.414732 0.414732 1,357,330,798
Jul 15, 2024 0.405470 0.424836 0.396689 0.403211 0.403211 1,210,935,203
Jul 14, 2024 0.365760 0.434272 0.365514 0.405568 0.405568 2,201,534,520
Jul 13, 2024 0.347456 0.367834 0.344863 0.365767 0.365767 1,229,977,988
Jul 12, 2024 0.341566 0.350252 0.339879 0.347460 0.347460 852,720,663
Jul 11, 2024 0.340818 0.345441 0.336337 0.341556 0.341556 752,698,365
Jul 10, 2024 0.336660 0.341598 0.334314 0.340871 0.340871 771,019,093
Jul 9, 2024 0.327792 0.344330 0.315981 0.336699 0.336699 1,199,769,344
Jul 8, 2024 0.350573 0.350573 0.327013 0.327808 0.327808 592,073,414
Jul 7, 2024 0.332073 0.350911 0.331163 0.350576 0.350576 564,884,128
Jul 6, 2024 0.339825 0.339825 0.306387 0.332078 0.332078 1,679,966,660
Jul 5, 2024 0.366144 0.367921 0.339413 0.339923 0.339923 1,192,653,093
Jul 4, 2024 0.381903 0.383018 0.363107 0.366163 0.366163 1,000,539,851
Jul 3, 2024 0.376923 0.384948 0.376505 0.381891 0.381891 665,648,850
Jul 2, 2024 0.375905 0.380906 0.375640 0.376936 0.376936 643,370,574
Jul 1, 2024 0.373135 0.377360 0.371569 0.375913 0.375913 367,962,290
Jun 30, 2024 0.372343 0.376427 0.372294 0.373147 0.373147 318,376,113
Jun 29, 2024 0.375379 0.379542 0.371906 0.372271 0.372271 740,868,192
Jun 28, 2024 0.372052 0.376263 0.368465 0.375382 0.375382 664,789,684
Jun 27, 2024 0.375062 0.376591 0.369209 0.372079 0.372079 702,055,466
Jun 26, 2024 0.373847 0.378279 0.372831 0.375058 0.375058 674,935,894
Jun 25, 2024 0.379411 0.379618 0.365476 0.373869 0.373869 1,042,856,799
Jun 24, 2024 0.384553 0.386334 0.378396 0.379403 0.379403 396,134,056
Jun 23, 2024 0.386488 0.386801 0.382694 0.384574 0.384574 360,097,111
Jun 22, 2024 0.386036 0.391560 0.379675 0.386495 0.386495 894,701,067
Jun 21, 2024 0.387759 0.395091 0.386039 0.386039 0.386039 874,337,241
Jun 20, 2024 0.386359 0.392583 0.383283 0.387759 0.387759 787,129,786
Jun 19, 2024 0.397244 0.400591 0.375624 0.386361 0.386361 1,593,046,295
Jun 18, 2024 0.385409 0.409431 0.382396 0.397331 0.397331 1,595,526,823
Jun 17, 2024 0.387227 0.393876 0.385531 0.385423 0.385423 545,640,192
Jun 16, 2024 0.374269 0.397616 0.374232 0.387224 0.387224 607,992,213
Jun 15, 2024 0.373991 0.377009 0.366544 0.374270 0.374270 963,134,103
Jun 14, 2024 0.384141 0.384141 0.373271 0.374011 0.374011 821,765,875
Jun 13, 2024 0.377008 0.387200 0.372970 0.384127 0.384127 981,322,696
Jun 12, 2024 0.390252 0.390269 0.371315 0.377022 0.377022 1,190,948,245
Jun 11, 2024 0.391729 0.396799 0.388331 0.390253 0.390253 878,302,855
Jun 10, 2024 0.387442 0.392099 0.386392 0.391714 0.391714 499,638,977
Jun 9, 2024 0.392006 0.393229 0.386034 0.387449 0.387449 648,316,522
Jun 8, 2024 0.407722 0.411959 0.364515 0.392010 0.392010 1,934,835,562
Jun 7, 2024 0.410910 0.412808 0.404592 0.407724 0.407724 933,599,273
Jun 6, 2024 0.411626 0.415403 0.410654 0.410913 0.410913 902,026,201
Jun 5, 2024 0.406016 0.414535 0.405394 0.411626 0.411626 912,252,686
Jun 4, 2024 0.402927 0.410103 0.402462 0.406016 0.406016 857,655,918
Jun 3, 2024 0.406935 0.407799 0.399848 0.402932 0.402932 579,704,890
Jun 2, 2024 0.406532 0.409249 0.406302 0.406935 0.406935 439,444,897
Jun 1, 2024 0.407628 0.411606 0.402785 0.406532 0.406532 958,083,907
May 31, 2024 0.412075 0.415408 0.404547 0.407628 0.407628 1,044,457,804
May 30, 2024 0.414050 0.417506 0.409445 0.412075 0.412075 932,769,143
May 29, 2024 0.417923 0.418388 0.408121 0.414050 0.414050 894,736,464
May 28, 2024 0.414798 0.422733 0.410952 0.417923 0.417923 793,368,529
May 27, 2024 0.425214 0.425235 0.413301 0.414798 0.414798 455,167,877
May 26, 2024 0.420492 0.425615 0.418701 0.425215 0.425215 512,226,795
May 25, 2024 0.416195 0.421107 0.407860 0.420495 0.420495 967,177,802
May 24, 2024 0.413902 0.424093 0.401323 0.416195 0.416195 1,724,194,762
May 23, 2024 0.422488 0.422234 0.411757 0.413902 0.413902 947,781,536
May 22, 2024 0.422765 0.437152 0.418709 0.422488 0.422488 1,555,485,330
May 21, 2024 0.401119 0.422770 0.399523 0.422770 0.422770 1,102,848,608
May 20, 2024 0.410383 0.412071 0.399861 0.401119 0.401119 443,028,525
May 19, 2024 0.412282 0.413751 0.408910 0.410382 0.410382 391,067,231
May 18, 2024 0.406978 0.416313 0.406106 0.412282 0.412282 799,087,039
May 17, 2024 0.409035 0.411137 0.405037 0.406977 0.406977 909,299,985
May 16, 2024 0.397240 0.409728 0.395171 0.409028 0.409028 881,176,883
May 15, 2024 0.402028 0.406203 0.396329 0.397239 0.397239 856,207,486
May 14, 2024 0.398885 0.407206 0.389566 0.402028 0.402028 789,502,400
May 13, 2024 0.404005 0.406091 0.397322 0.398885 0.398885 317,068,419
May 12, 2024 0.401036 0.405065 0.400136 0.404004 0.404004 357,707,394
May 11, 2024 0.415994 0.416017 0.398260 0.401036 0.401036 878,452,816
May 10, 2024 0.414008 0.419192 0.407896 0.415992 0.415992 780,848,667
May 9, 2024 0.419754 0.423445 0.412763 0.414012 0.414012 898,231,175
May 8, 2024 0.430290 0.433164 0.418369 0.419753 0.419753 906,301,527
May 7, 2024 0.422458 0.452692 0.418294 0.430290 0.430290 1,412,459,858
May 6, 2024 0.422701 0.424917 0.418227 0.422454 0.422454 427,239,107
May 5, 2024 0.423839 0.430460 0.420855 0.422701 0.422701 547,011,632
May 4, 2024 0.413339 0.427514 0.410139 0.423840 0.423840 907,170,049
May 3, 2024 0.412431 0.418263 0.404632 0.413339 0.413339 891,940,361
May 2, 2024 0.400406 0.415588 0.384574 0.412434 0.412434 1,372,167,652
May 1, 2024 0.410394 0.413518 0.392209 0.400409 0.400409 1,078,953,064
Apr 30, 2024 0.407985 0.411829 0.398826 0.410393 0.410393 910,236,973
Apr 29, 2024 0.414618 0.415134 0.407368 0.407987 0.407987 464,339,574
Apr 28, 2024 0.421260 0.421374 0.408731 0.414618 0.414618 603,743,845
Apr 27, 2024 0.420170 0.428227 0.414482 0.421261 0.421261 928,003,393
Apr 26, 2024 0.423307 0.425396 0.412095 0.420169 0.420169 1,028,704,734
Apr 25, 2024 0.437724 0.443772 0.419030 0.423304 0.423304 1,231,245,604
Apr 24, 2024 0.450886 0.450981 0.438425 0.437728 0.437728 1,085,018,024
Apr 23, 2024 0.423952 0.460740 0.422888 0.450889 0.450889 1,353,352,478
Apr 22, 2024 0.427918 0.433835 0.420764 0.423955 0.423955 724,697,771
Apr 21, 2024 0.407298 0.428398 0.403815 0.427919 0.427919 1,000,321,310
Apr 20, 2024 0.404496 0.412886 0.378291 0.407298 0.407298 1,734,752,943
Apr 19, 2024 0.397354 0.405337 0.390473 0.404496 0.404496 1,142,478,230
Apr 18, 2024 0.399576 0.406845 0.382070 0.397355 0.397355 1,438,940,134
Apr 17, 2024 0.399896 0.402757 0.385535 0.399573 0.399573 1,539,067,075
Apr 16, 2024 0.404703 0.415543 0.388632 0.399898 0.399898 1,893,162,830
Apr 15, 2024 0.385983 0.407378 0.374743 0.404710 0.404710 2,267,132,889
Apr 14, 2024 0.440245 0.440586 0.348105 0.385983 0.385983 3,176,884,500
Apr 13, 2024 0.484986 0.491891 0.416368 0.440246 0.440246 2,306,194,610
Apr 12, 2024 0.492608 0.494497 0.481643 0.484986 0.484986 970,869,379
Apr 11, 2024 0.484204 0.494386 0.471288 0.492610 0.492610 1,870,914,384
Apr 10, 2024 0.486265 0.505523 0.476137 0.484197 0.484197 1,912,073,037
Apr 9, 2024 0.471167 0.494515 0.466236 0.486265 0.486265 1,593,449,865
Apr 8, 2024 0.469490 0.476137 0.467602 0.471165 0.471165 732,654,192
Apr 7, 2024 0.464886 0.473327 0.463914 0.469489 0.469489 689,673,638
Apr 6, 2024 0.469696 0.469509 0.452826 0.464886 0.464886 1,214,250,609
Apr 5, 2024 0.454414 0.484722 0.445350 0.469696 0.469696 1,733,095,862
Apr 4, 2024 0.465534 0.471115 0.449051 0.454434 0.454434 1,303,652,282
Apr 3, 2024 0.487212 0.492425 0.462225 0.465539 0.465539 1,727,682,065
Apr 2, 2024 0.497894 0.499992 0.475688 0.487212 0.487212 1,412,743,060
Apr 1, 2024 0.492504 0.498782 0.492012 0.497894 0.497894 598,238,659
Mar 31, 2024 0.499588 0.504083 0.490183 0.492504 0.492504 826,030,920
Mar 30, 2024 0.494856 0.509647 0.483818 0.499585 0.499585 1,484,612,949
Mar 29, 2024 0.485029 0.503586 0.478820 0.494844 0.494844 1,412,898,503
Mar 28, 2024 0.500681 0.502671 0.482053 0.485041 0.485041 1,576,624,088
Mar 27, 2024 0.507293 0.515959 0.496358 0.500681 0.500681 1,424,675,232
Mar 26, 2024 0.502442 0.521666 0.496379 0.507293 0.507293 1,618,305,061
Mar 25, 2024 0.490126 0.504541 0.487987 0.502439 0.502439 976,766,398
Mar 24, 2024 0.484841 0.501871 0.480739 0.490117 0.490117 920,919,747
Mar 23, 2024 0.506068 0.508713 0.476314 0.484842 0.484842 1,629,264,957
Mar 22, 2024 0.478331 0.515769 0.468581 0.506065 0.506065 2,218,756,193
Mar 21, 2024 0.459562 0.483880 0.448856 0.478327 0.478327 2,141,882,622
Mar 20, 2024 0.508833 0.508833 0.451597 0.459562 0.459562 2,808,722,727
Mar 19, 2024 0.486394 0.521965 0.468159 0.508832 0.508832 2,174,318,413
Mar 18, 2024 0.473694 0.490265 0.463120 0.486394 0.486394 1,435,063,113
Mar 17, 2024 0.497708 0.505183 0.467155 0.473694 0.473694 1,757,432,845
Mar 16, 2024 0.525657 0.529333 0.473032 0.497712 0.497712 2,871,888,065
Mar 15, 2024 0.539754 0.550047 0.505090 0.525661 0.525661 2,690,092,985
Mar 14, 2024 0.537873 0.549045 0.525554 0.539750 0.539750 1,873,864,008
Mar 13, 2024 0.560165 0.569807 0.521058 0.537871 0.537871 3,253,816,669
Mar 12, 2024 0.473269 0.579693 0.461376 0.560165 0.560165 5,297,147,296
Mar 11, 2024 0.483594 0.488659 0.465840 0.473282 0.473282 1,175,186,600
Mar 10, 2024 0.483710 0.492552 0.481205 0.483594 0.483594 1,221,884,355
Mar 9, 2024 0.490599 0.495045 0.470259 0.483711 0.483711 1,683,681,219
Mar 8, 2024 0.480742 0.499412 0.477732 0.490611 0.490611 1,973,935,093
Mar 7, 2024 0.466662 0.489815 0.453888 0.480732 0.480732 2,163,329,824
Mar 6, 2024 0.512084 0.526779 0.433183 0.466678 0.466678 3,946,826,172
Mar 5, 2024 0.495371 0.523102 0.490759 0.512335 0.512335 2,859,979,959
Mar 4, 2024 0.509478 0.509478 0.475998 0.495295 0.495295 1,627,363,132
Mar 3, 2024 0.475561 0.513166 0.474660 0.509482 0.509482 2,335,493,948
Mar 2, 2024 0.464287 0.476565 0.462385 0.475539 0.475539 1,374,275,460
Mar 1, 2024 0.454760 0.494144 0.449506 0.464352 0.464352 2,888,337,412
Feb 29, 2024 0.462314 0.477611 0.429529 0.454782 0.454782 2,433,338,491
Feb 28, 2024 0.434731 0.470043 0.432348 0.462320 0.462320 1,861,806,623
Feb 27, 2024 0.428116 0.435556 0.416898 0.434731 0.434731 910,228,998
Feb 26, 2024 0.429934 0.432526 0.428014 0.428108 0.428108 554,401,346
Feb 25, 2024 0.421558 0.431980 0.419522 0.429938 0.429938 557,247,216
Feb 24, 2024 0.427172 0.429255 0.415642 0.421557 0.421557 866,598,326
Feb 23, 2024 0.434400 0.435226 0.425461 0.427205 0.427205 923,388,899
Feb 22, 2024 0.445843 0.445843 0.423662 0.434401 0.434401 1,057,508,091
Feb 21, 2024 0.446934 0.455042 0.432702 0.445876 0.445876 1,407,939,884
Feb 20, 2024 0.441629 0.450372 0.440946 0.446940 0.446940 880,414,342
Feb 19, 2024 0.436347 0.446116 0.434840 0.441615 0.441615 546,603,472
Feb 18, 2024 0.448310 0.448827 0.429388 0.436349 0.436349 723,087,552
Feb 17, 2024 0.446694 0.459765 0.441374 0.448310 0.448310 1,194,535,185
Feb 16, 2024 0.428414 0.455514 0.428414 0.446673 0.446673 1,490,197,167
Feb 15, 2024 0.416841 0.431267 0.413624 0.428417 0.428417 920,212,221
Feb 14, 2024 0.421217 0.422715 0.409903 0.416855 0.416855 813,126,494
Feb 13, 2024 0.416328 0.424890 0.408117 0.421225 0.421225 814,254,986
Feb 12, 2024 0.414991 0.423893 0.413407 0.416314 0.416314 566,216,488
Feb 11, 2024 0.416527 0.418234 0.411315 0.415006 0.415006 458,008,443
Feb 10, 2024 0.407670 0.418092 0.407560 0.416526 0.416526 817,639,198
Feb 9, 2024 0.406899 0.411440 0.404099 0.407681 0.407681 714,882,548
Feb 8, 2024 0.400805 0.407512 0.395793 0.406907 0.406907 709,229,733
Feb 7, 2024 0.403901 0.405145 0.397246 0.400814 0.400814 608,968,976
Feb 6, 2024 0.398726 0.409093 0.395383 0.403907 0.403907 663,781,286
Feb 5, 2024 0.410738 0.410806 0.397527 0.398761 0.398761 426,643,810
Feb 4, 2024 0.404020 0.416164 0.400563 0.410781 0.410781 682,126,478
Feb 3, 2024 0.396869 0.406328 0.394303 0.404031 0.404031 734,454,727
Feb 2, 2024 0.396843 0.400151 0.386709 0.396869 0.396869 787,913,482
Feb 1, 2024 0.402301 0.405316 0.389048 0.396856 0.396856 1,056,089,863
Jan 31, 2024 0.420950 0.423854 0.400650 0.402315 0.402315 1,318,197,371
Jan 30, 2024 0.412779 0.424529 0.410686 0.420917 0.420917 709,531,281
Jan 29, 2024 0.417243 0.421004 0.411175 0.412783 0.412783 412,329,636
Jan 28, 2024 0.418751 0.420425 0.414730 0.417232 0.417232 371,336,582
Jan 27, 2024 0.404190 0.421159 0.400617 0.418749 0.418749 804,090,119
Jan 26, 2024 0.407281 0.407281 0.396996 0.404210 0.404210 649,382,122
Jan 25, 2024 0.407963 0.407929 0.402432 0.407286 0.407286 692,219,131
Jan 24, 2024 0.414538 0.417313 0.392001 0.407950 0.407950 1,114,753,431
Jan 23, 2024 0.430111 0.431949 0.410877 0.414530 0.414530 906,427,089
Jan 22, 2024 0.435411 0.436689 0.430029 0.430029 0.430029 389,208,460
Jan 21, 2024 0.428404 0.436387 0.424542 0.435395 0.435395 571,386,309
Jan 20, 2024 0.434155 0.435092 0.413605 0.428413 0.428413 1,046,976,011
Jan 19, 2024 0.448032 0.447769 0.430284 0.434184 0.434184 832,098,635
Jan 18, 2024 0.455724 0.455776 0.444602 0.448026 0.448026 711,451,798
Jan 17, 2024 0.452873 0.458771 0.448868 0.455759 0.455759 731,610,603
Jan 16, 2024 0.452393 0.461062 0.447446 0.452915 0.452915 781,334,314
Jan 15, 2024 0.451178 0.464554 0.449034 0.452453 0.452453 660,870,769
Jan 14, 2024 0.447334 0.453046 0.443454 0.451183 0.451183 563,360,917
Jan 13, 2024 0.471149 0.472005 0.440462 0.447434 0.447434 1,346,457,456
Jan 12, 2024 0.470923 0.487965 0.460556 0.471148 0.471148 1,653,389,616
Jan 11, 2024 0.445789 0.480707 0.433977 0.470781 0.470781 1,744,632,116
Jan 10, 2024 0.453603 0.453899 0.438378 0.445758 0.445758 1,368,960,423
Jan 9, 2024 0.433831 0.456040 0.433235 0.453570 0.453570 1,578,341,549
Jan 8, 2024 0.446775 0.450119 0.431500 0.433850 0.433850 708,896,477
Jan 7, 2024 0.453055 0.453055 0.439596 0.446768 0.446768 644,821,290
Jan 6, 2024 0.463830 0.464617 0.438921 0.453034 0.453034 1,185,968,485
Jan 5, 2024 0.459693 0.468149 0.450221 0.463852 0.463852 1,144,995,033
Jan 4, 2024 0.495423 0.504667 0.426486 0.459696 0.459696 2,688,153,250
Jan 3, 2024 0.495058 0.502167 0.493256 0.495409 0.495409 1,050,606,932
Jan 2, 2024 0.483626 0.495948 0.478822 0.495049 0.495049 573,015,623
Jan 1, 2024 0.488063 0.492603 0.480076 0.483065 0.483065 557,764,013
Dec 31, 2023 0.489372 0.494096 0.484454 0.488103 0.488103 564,022,533
Dec 30, 2023 0.498655 0.499947 0.482881 0.489365 0.489365 1,039,567,675
Dec 29, 2023 0.496053 0.511885 0.492820 0.498644 0.498644 1,464,040,895
Dec 28, 2023 0.489063 0.501263 0.482708 0.495981 0.495981 1,119,478,045
Dec 27, 2023 0.508768 0.508872 0.478889 0.489041 0.489041 1,274,882,764
Dec 26, 2023 0.484008 0.509156 0.480027 0.508758 0.508758 1,402,557,025
Dec 25, 2023 0.488395 0.495770 0.479282 0.484019 0.484019 929,812,729
Dec 24, 2023 0.492459 0.492459 0.482715 0.488389 0.488389 609,878,275
Dec 23, 2023 0.491887 0.494095 0.484669 0.492482 0.492482 1,082,072,885
Dec 22, 2023 0.488425 0.492098 0.483736 0.491888 0.491888 906,486,672
Dec 21, 2023 0.475563 0.494009 0.473603 0.488414 0.488414 1,063,676,956
Dec 20, 2023 0.484093 0.486713 0.469687 0.475600 0.475600 893,256,894
Dec 19, 2023 0.481678 0.485250 0.460291 0.484110 0.484110 1,323,803,984
Dec 18, 2023 0.488475 0.490103 0.481259 0.481723 0.481723 656,985,631
Dec 17, 2023 0.485079 0.492719 0.482316 0.488482 0.488482 607,241,803
Dec 16, 2023 0.495230 0.503257 0.484698 0.485060 0.485060 1,097,201,745
Dec 15, 2023 0.497913 0.499417 0.486664 0.495227 0.495227 1,118,536,490
Dec 14, 2023 0.492896 0.501842 0.476939 0.497970 0.497970 1,233,760,606
Dec 13, 2023 0.493862 0.498034 0.484415 0.492928 0.492928 1,160,721,676
Dec 12, 2023 0.527026 0.527927 0.482015 0.494061 0.494061 1,794,581,040
Dec 11, 2023 0.525070 0.534201 0.517856 0.526982 0.526982 932,725,618
Dec 10, 2023 0.536445 0.556932 0.524262 0.525035 0.525035 1,776,781,327
Dec 9, 2023 0.511356 0.537303 0.508949 0.536451 0.536451 1,508,451,172
Dec 8, 2023 0.510064 0.520455 0.498241 0.511328 0.511328 1,461,603,820
Dec 7, 2023 0.493836 0.511291 0.488565 0.509941 0.509941 1,623,297,803
Dec 6, 2023 0.494231 0.496991 0.482220 0.493864 0.493864 1,153,301,110
Dec 5, 2023 0.490649 0.506333 0.479654 0.494214 0.494214 1,541,599,282
Dec 4, 2023 0.489013 0.498396 0.486732 0.490686 0.490686 781,550,487
Dec 3, 2023 0.482648 0.490164 0.481728 0.488996 0.488996 525,875,949
Dec 2, 2023 0.480072 0.484702 0.478146 0.482648 0.482648 723,775,130
Dec 1, 2023 0.479979 0.479994 0.473310 0.480078 0.480078 776,050,797
Nov 30, 2023 0.480927 0.485662 0.477532 0.479982 0.479982 793,326,934
Nov 29, 2023 0.478157 0.483338 0.473219 0.480937 0.480937 849,338,953
Nov 28, 2023 0.489496 0.489841 0.472556 0.478168 0.478168 957,125,535
Nov 27, 2023 0.494764 0.504400 0.486012 0.489553 0.489553 893,803,040
Nov 26, 2023 0.493460 0.494782 0.489585 0.494757 0.494757 479,728,581
Nov 25, 2023 0.494899 0.497840 0.490731 0.493478 0.493478 968,723,318
Nov 24, 2023 0.489913 0.496830 0.485483 0.494893 0.494893 984,277,734
Nov 23, 2023 0.462726 0.492290 0.461924 0.489945 0.489945 1,066,881,074
Nov 22, 2023 0.489937 0.493524 0.461898 0.462741 0.462741 1,327,158,003
Nov 21, 2023 0.503813 0.502778 0.489530 0.489943 0.489943 920,477,015
Nov 20, 2023 0.490638 0.504731 0.484100 0.503877 0.503877 771,466,257
Nov 19, 2023 0.492686 0.493288 0.476292 0.490640 0.490640 671,715,040
Nov 18, 2023 0.493144 0.502472 0.474627 0.492669 0.492669 1,174,043,598
Nov 17, 2023 0.522957 0.526570 0.489096 0.493119 0.493119 1,414,839,097

Related Tickers