| 1 BNB = | 658.6457 USD |
| Percentage change: | +0.8% |
| 0.5 BNB = | 329.3229 USD |
| 0.25 BNB = | 164.6614 USD |
| 0.10 BNB = | 65.8646 USD |
| 0.05 BNB = | 32.9323 USD |
| Today's High: | 693.1872 USD |
| Today's Low: | 651.8250 USD |
| Market Capitalisation: | 96,090,201,039.2605 USD |
| Volume: | 1,646,983,586.00 USD |
See Binancecoin (BNB) Price History
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 65 |  Theta Network THETA | $ 2.1484 | $ 83489903.0791 | ▲ 15.056% |
| 28 |  Pepe PEPE | $ 0.00001756 | $ 4521678901.1384 | ▲ 11.3963% |
| 26 |  Uniswap UNI | $ 13.2451 | $ 1135410741.7484 | ▲ 10.0313% |
| 42 |  VeChain VET | $ 0.0460 | $ 214341701.6329 | ▲ 9.0039% |
| 18 |  Shiba Inu SHIB | $ 0.00002185 | $ 1284449123.1852 | ▲ 8.8469% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 33 |  Aptos APT | $ 9.8869 | $ 1285707634.5647 | ▼ 6.8231% |
| 51 |  Kaspa KAS | $ 0.1207 | $ 205163322.5203 | ▼ 1.7375% |
| 6 |  Solana SOL | $ 184.7220 | $ 7291164916.1304 | ▼ 1.2475% |
| 76 |  First Digital USD FDUSD | $ 0.9968 | $ 6291529253.0492 | ▼ 0.4375% |
| 47 |  Dai DAI | $ 0.9996 | $ 261942822.0972 | ▼ 0.339% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 311.8600 High: 328.8300 Low: 312.8700 Close: 313.6700 | 2 Open: 313.6700 High: 320.2800 Low: 306.5600 Close: 312.4100 | 3 Open: 312.4100 High: 320.5900 Low: 295.0900 Close: 315.9600 | 4 Open: 315.9600 High: 333.4500 Low: 317.4900 Close: 323.9900 | 5 Open: 323.9900 High: 331.3400 Low: 315.1700 Close: 317.7300 | 6 Open: 317.7300 High: 316.5000 Low: 303.3400 Close: 307.5700 | |
7 Open: 307.5700 High: 308.7100 Low: 299.4800 Close: 302.5600 | 8 Open: 302.5600 High: 323.5600 Low: 303.9200 Close: 303.9700 | 9 Open: 303.9700 High: 305.7000 Low: 290.3900 Close: 301.1400 | 10 Open: 301.1400 High: 309.3100 Low: 297.1800 Close: 305.8100 | 11 Open: 305.8100 High: 317.2400 Low: 298.6500 Close: 308.3400 | 12 Open: 308.3400 High: 299.4300 Low: 283.5200 Close: 296.5700 | 13 Open: 296.5700 High: 303.0900 Low: 292.6800 Close: 302.0200 |
14 Open: 302.0200 High: 300.7300 Low: 293.2200 Close: 299.2300 | 15 Open: 299.2300 High: 320.6400 Low: 303.8100 Close: 317.3200 | 16 Open: 317.3200 High: 322.6600 Low: 313.9100 Close: 315.1600 | 17 Open: 315.1600 High: 319.0900 Low: 307.7200 Close: 309.0900 | 18 Open: 309.0900 High: 315.0600 Low: 296.7700 Close: 312.7100 | 19 Open: 312.7100 High: 318.9800 Low: 309.6500 Close: 314.4800 | 20 Open: 314.4800 High: 317.3700 Low: 312.7000 Close: 317.1200 |
21 Open: 317.1200 High: 320.5100 Low: 315.4300 Close: 318.5900 | 22 Open: 318.5900 High: 306.7000 Low: 301.0100 Close: 305.6000 | 23 Open: 305.6000 High: 310.2400 Low: 298.0400 Close: 298.5900 | 24 Open: 298.5900 High: 302.3100 Low: 291.7300 Close: 293.0100 | 25 Open: 293.0100 High: 295.2900 Low: 287.6600 Close: 291.9700 | 26 Open: 291.9700 High: 312.4100 Low: 299.3200 Close: 302.0400 | 27 Open: 302.0400 High: 310.1600 Low: 304.1800 Close: 305.6900 |
28 Open: 305.6900 High: 306.3500 Low: 302.6100 Close: 305.1300 | 29 Open: 305.1300 High: 317.0200 Low: 310.0000 Close: 310.6900 | 30 Open: 310.6900 High: 309.1900 Low: 304.4300 Close: 307.6500 | 31 Open: 307.6500 High: 305.6300 Low: 297.2900 Close: 300.1800 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 300.1800 High: 306.7700 Low: 299.5300 Close: 300.1300 | 2 Open: 300.1300 High: 305.7700 Low: 300.0700 Close: 301.2400 | 3 Open: 301.2400 High: 304.2200 Low: 299.3200 Close: 299.5800 | ||||
4 Open: 299.5800 High: 306.3800 Low: 295.8600 Close: 304.5900 | 5 Open: 304.5900 High: 307.5300 Low: 296.7700 Close: 300.9600 | 6 Open: 300.9600 High: 305.2600 Low: 301.5100 Close: 302.7600 | 7 Open: 302.7600 High: 315.3400 Low: 307.3100 Close: 307.3600 | 8 Open: 307.3600 High: 321.7500 Low: 313.0500 Close: 319.2200 | 9 Open: 319.2200 High: 333.7100 Low: 318.0100 Close: 324.1900 | 10 Open: 324.1900 High: 329.1700 Low: 320.5200 Close: 323.2900 |
11 Open: 323.2900 High: 327.5500 Low: 320.7900 Close: 320.8800 | 12 Open: 320.8800 High: 334.5700 Low: 321.5800 Close: 328.0300 | 13 Open: 328.0300 High: 329.4300 Low: 322.7200 Close: 324.9600 | 14 Open: 324.9600 High: 342.4800 Low: 330.9200 Close: 334.2400 | 15 Open: 334.2400 High: 362.4500 Low: 331.3400 Close: 354.6100 | 16 Open: 354.6100 High: 367.2800 Low: 353.9300 Close: 360.6000 | 17 Open: 360.6000 High: 361.5800 Low: 351.3000 Close: 352.9500 |
18 Open: 352.9500 High: 360.0700 Low: 349.5400 Close: 349.7000 | 19 Open: 349.7000 High: 354.0300 Low: 346.8300 Close: 351.7000 | 20 Open: 351.7000 High: 363.9000 Low: 353.1900 Close: 354.6000 | 21 Open: 354.6000 High: 381.7000 Low: 350.6900 Close: 379.3100 | 22 Open: 379.3100 High: 385.2500 Low: 372.1200 Close: 382.3800 | 23 Open: 382.3800 High: 380.8300 Low: 368.4000 Close: 375.5600 | 24 Open: 375.5600 High: 389.1300 Low: 378.7600 Close: 381.6500 |
25 Open: 381.6500 High: 390.7500 Low: 379.3700 Close: 388.5300 | 26 Open: 388.5300 High: 427.7500 Low: 396.1300 Close: 401.8600 | 27 Open: 401.8600 High: 422.1000 Low: 392.2000 Close: 394.8800 | 28 Open: 394.8800 High: 441.8000 Low: 414.2300 Close: 415.1700 | 29 Open: 415.1700 High: 416.6300 Low: 393.0800 Close: 399.5600 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 399.5600 High: 418.1600 Low: 403.6200 Close: 407.7400 | 2 Open: 407.7400 High: 413.6700 Low: 404.6800 Close: 411.1900 | |||||
3 Open: 411.1900 High: 422.7900 Low: 413.1200 Close: 414.7700 | 4 Open: 414.7700 High: 451.2400 Low: 418.5700 Close: 419.1900 | 5 Open: 419.1900 High: 407.3300 Low: 384.1000 Close: 394.5000 | 6 Open: 394.5000 High: 431.6000 Low: 402.6400 Close: 429.4900 | 7 Open: 429.4900 High: 476.3300 Low: 431.2200 Close: 475.1900 | 8 Open: 475.1900 High: 495.9100 Low: 471.7400 Close: 487.0300 | 9 Open: 487.0300 High: 495.2800 Low: 481.3100 Close: 489.1200 |
10 Open: 489.1200 High: 532.4500 Low: 485.3700 Close: 529.2700 | 11 Open: 529.2700 High: 555.1400 Low: 509.7200 Close: 522.9800 | 12 Open: 522.9800 High: 547.3700 Low: 516.3700 Close: 537.3700 | 13 Open: 537.3700 High: 633.7100 Low: 541.8100 Close: 630.8600 | 14 Open: 630.8600 High: 616.9700 Low: 584.5700 Close: 602.9800 | 15 Open: 602.9800 High: 635.5500 Low: 575.3000 Close: 633.0500 | 16 Open: 633.0500 High: 605.3600 Low: 563.9200 Close: 575.8600 |
17 Open: 575.8600 High: 607.0800 Low: 564.9000 Close: 571.2500 | 18 Open: 571.2500 High: 580.5600 Low: 546.2200 Close: 555.3400 | 19 Open: 555.3400 High: 513.7200 Low: 489.2600 Close: 507.4100 | 20 Open: 507.4100 High: 574.6200 Low: 546.7900 Close: 556.7700 | 21 Open: 556.7700 High: 558.6600 Low: 531.2800 Close: 553.6800 | 22 Open: 553.6800 High: 570.4000 Low: 537.6600 Close: 554.0000 | 23 Open: 554.0000 High: 561.4500 Low: 546.2100 Close: 551.8500 |
24 Open: 551.8500 High: 584.5800 Low: 567.1700 Close: 567.7800 | 25 Open: 567.7800 High: 612.8900 Low: 582.7600 Close: 587.0900 | 26 Open: 587.0900 High: 591.9100 Low: 574.0600 Close: 580.2900 | 27 Open: 580.2900 High: 577.0000 Low: 565.8900 Close: 574.0100 | 28 Open: 574.0100 High: 599.8000 Low: 579.8400 Close: 583.4500 | 29 Open: 583.4500 High: 619.8400 Low: 575.7300 Close: 612.9200 | 30 Open: 612.9200 High: 610.7900 Low: 594.6400 Close: 600.9800 |
31 Open: 600.9800 High: 620.8500 Low: 606.5900 Close: 606.9400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 606.9400 High: 595.4000 Low: 575.7500 Close: 576.2400 | 2 Open: 576.2400 High: 558.3000 Low: 540.1700 Close: 551.3600 | 3 Open: 551.3600 High: 563.7200 Low: 550.0600 Close: 561.8100 | 4 Open: 561.8100 High: 608.2900 Low: 583.2100 Close: 585.8100 | 5 Open: 585.8100 High: 590.6600 Low: 573.5600 Close: 578.3100 | 6 Open: 578.3100 High: 593.8300 Low: 583.6300 Close: 585.7000 | |
7 Open: 585.7000 High: 591.2700 Low: 577.2600 Close: 583.7100 | 8 Open: 583.7100 High: 603.6200 Low: 585.0000 Close: 586.2900 | 9 Open: 586.2900 High: 582.2800 Low: 562.6400 Close: 580.3400 | 10 Open: 580.3400 High: 628.3800 Low: 589.6800 Close: 609.8100 | 11 Open: 609.8100 High: 611.6800 Low: 589.8300 Close: 604.6800 | 12 Open: 604.6800 High: 601.6700 Low: 578.0300 Close: 595.9000 | 13 Open: 595.9000 High: 570.5600 Low: 531.3100 Close: 554.0400 |
14 Open: 554.0400 High: 578.6700 Low: 560.7800 Close: 567.1000 | 15 Open: 567.1000 High: 558.8400 Low: 543.4900 Close: 552.8800 | 16 Open: 552.8800 High: 556.8700 Low: 537.2800 Close: 537.9800 | 17 Open: 537.9800 High: 538.6200 Low: 513.9300 Close: 534.0900 | 18 Open: 534.0900 High: 573.1300 Low: 548.4800 Close: 552.2900 | 19 Open: 552.2900 High: 562.6900 Low: 547.4300 Close: 554.5200 | 20 Open: 554.5200 High: 575.1300 Low: 563.1700 Close: 571.3000 |
21 Open: 571.3000 High: 582.6500 Low: 567.9100 Close: 579.8600 | 22 Open: 579.8600 High: 615.0600 Low: 596.1400 Close: 604.8300 | 23 Open: 604.8300 High: 620.9800 Low: 597.4000 Close: 606.1700 | 24 Open: 606.1700 High: 615.3900 Low: 580.8800 Close: 608.5800 | 25 Open: 608.5800 High: 619.8000 Low: 604.8400 Close: 613.0300 | 26 Open: 613.0300 High: 610.2200 Low: 595.5600 Close: 597.7300 | 27 Open: 597.5300 High: 624.2900 Low: 591.4400 Close: 595.6700 |
28 Open: 595.9700 High: 603.5300 Low: 589.9600 Close: 600.0000 | 29 Open: 600.0000 High: 609.3000 Low: 592.2500 Close: 592.7000 | 30 Open: 592.7000 High: 584.2100 Low: 557.8300 Close: 578.0200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 578.0200 High: 566.3400 Low: 548.6800 Close: 560.9800 | 2 Open: 560.9800 High: 571.0500 Low: 557.7500 Close: 560.4700 | 3 Open: 560.4700 High: 602.6200 Low: 585.1300 Close: 587.4600 | 4 Open: 587.4600 High: 598.0800 Low: 585.7500 Close: 585.7500 | |||
5 Open: 585.7500 High: 595.8700 Low: 586.4600 Close: 592.1500 | 6 Open: 592.1500 High: 590.8800 Low: 578.6200 Close: 588.1600 | 7 Open: 588.1600 High: 583.4100 Low: 573.5000 Close: 576.6200 | 8 Open: 576.6200 High: 589.5900 Low: 565.1800 Close: 588.2400 | 9 Open: 588.2400 High: 618.8500 Low: 594.9400 Close: 596.7100 | 10 Open: 596.7100 High: 589.6700 Low: 570.9500 Close: 585.6000 | 11 Open: 585.6000 High: 593.1500 Low: 581.1000 Close: 592.0500 |
12 Open: 592.0500 High: 599.2300 Low: 592.8400 Close: 594.5000 | 13 Open: 594.5000 High: 610.1300 Low: 591.4400 Close: 591.6900 | 14 Open: 591.6900 High: 587.1100 Low: 562.1200 Close: 566.8000 | 15 Open: 566.8000 High: 610.8500 Low: 581.2400 Close: 581.3700 | 16 Open: 581.3700 High: 579.6200 Low: 561.8100 Close: 569.3100 | 17 Open: 569.3100 High: 587.5000 Low: 580.2000 Close: 581.2000 | 18 Open: 581.2000 High: 584.2800 Low: 574.0400 Close: 580.4000 |
19 Open: 580.4000 High: 576.2000 Low: 568.3800 Close: 574.4800 | 20 Open: 574.4800 High: 619.3000 Low: 598.0900 Close: 599.7300 | 21 Open: 599.7300 High: 624.0500 Low: 583.5700 Close: 618.4300 | 22 Open: 618.4300 High: 618.9300 Low: 605.5200 Close: 614.2300 | 23 Open: 614.2500 High: 622.0700 Low: 583.5000 Close: 598.6300 | 24 Open: 598.9500 High: 611.8600 Low: 596.1600 Close: 600.2100 | 25 Open: 600.2100 High: 622.9800 Low: 590.0600 Close: 602.3300 |
26 Open: 602.3300 High: 601.3300 Low: 594.8900 Close: 600.0300 | 27 Open: 600.0300 High: 612.2000 Low: 600.8200 Close: 603.3900 | 28 Open: 603.3900 High: 604.8000 Low: 593.3900 Close: 601.1700 | 29 Open: 601.1700 High: 597.8500 Low: 589.9500 Close: 594.9500 | 30 Open: 594.9500 High: 602.9500 Low: 589.4900 Close: 594.9500 | 31 Open: 594.9500 High: 597.0800 Low: 583.7900 Close: 593.2400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 593.2400 High: 607.8700 Low: 593.9900 Close: 601.3000 | ||||||
2 Open: 601.3000 High: 605.6500 Low: 595.2200 Close: 602.6700 | 3 Open: 602.6700 High: 635.1600 Low: 608.3300 Close: 626.2100 | 4 Open: 626.2100 High: 687.7100 Low: 639.2400 Close: 685.8000 | 5 Open: 685.8000 High: 717.5800 Low: 688.6300 Close: 698.8700 | 6 Open: 698.8700 High: 721.1700 Low: 691.0200 Close: 710.5500 | 7 Open: 710.5500 High: 696.7700 Low: 666.9600 Close: 683.6700 | 8 Open: 683.6700 High: 693.7300 Low: 678.8300 Close: 682.5700 |
9 Open: 682.5700 High: 686.5100 Low: 670.4200 Close: 672.9300 | 10 Open: 672.9300 High: 672.8800 Low: 613.3900 Close: 624.9200 | 11 Open: 624.9200 High: 620.0800 Low: 599.0800 Close: 602.5100 | 12 Open: 602.5100 High: 624.6000 Low: 603.1700 Close: 619.2700 | 13 Open: 619.2700 High: 606.7600 Low: 594.0100 Close: 599.3500 | 14 Open: 599.3500 High: 603.8900 Low: 589.8300 Close: 602.9700 | 15 Open: 602.9700 High: 608.7400 Low: 602.3200 Close: 607.7500 |
16 Open: 607.7500 High: 612.0800 Low: 606.3500 Close: 610.3500 | 17 Open: 610.3500 High: 611.7600 Low: 600.9900 Close: 604.2500 | 18 Open: 604.2500 High: 596.0000 Low: 578.6000 Close: 588.5100 | 19 Open: 588.5100 High: 601.8300 Low: 586.5100 Close: 598.9800 | 20 Open: 598.9800 High: 598.8100 Low: 583.6300 Close: 587.4600 | 21 Open: 587.4600 High: 589.5800 Low: 578.5500 Close: 586.1100 | 22 Open: 586.1100 High: 590.9700 Low: 582.7500 Close: 590.9100 |
23 Open: 590.9100 High: 581.7700 Low: 574.0000 Close: 577.3500 | 24 Open: 577.3500 High: 570.8900 Low: 545.4500 Close: 567.9300 | 25 Open: 567.9300 High: 585.0900 Low: 574.4600 Close: 578.1700 | 26 Open: 578.1700 High: 575.4000 Low: 565.4800 Close: 572.7800 | 27 Open: 572.7800 High: 581.7300 Low: 573.7800 Close: 581.0500 | 28 Open: 581.0500 High: 573.0800 Low: 563.6700 Close: 566.3800 | 29 Open: 566.3800 High: 572.8100 Low: 568.8600 Close: 569.5300 |
30 Open: 569.5300 High: 589.8100 Low: 580.4700 Close: 581.4700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 581.4700 High: 583.1000 Low: 573.7400 Close: 576.2500 | 2 Open: 576.2500 High: 579.8100 Low: 567.0900 Close: 579.1900 | 3 Open: 579.1900 High: 563.9700 Low: 554.0500 Close: 556.0900 | 4 Open: 556.0900 High: 527.9200 Low: 511.1500 Close: 513.3700 | 5 Open: 513.3700 High: 510.7800 Low: 477.0700 Close: 497.7500 | 6 Open: 497.7500 High: 531.1800 Low: 511.3700 Close: 526.2800 | |
7 Open: 526.2800 High: 505.4300 Low: 486.9900 Close: 490.6800 | 8 Open: 490.6800 High: 519.0100 Low: 491.1600 Close: 510.4400 | 9 Open: 510.4400 High: 523.8800 Low: 515.6900 Close: 517.0300 | 10 Open: 517.0300 High: 526.7500 Low: 510.0100 Close: 524.5500 | 11 Open: 524.5500 High: 532.8800 Low: 519.0100 Close: 524.9700 | 12 Open: 524.9700 High: 534.7700 Low: 527.0700 Close: 533.9600 | 13 Open: 533.9600 High: 547.2900 Low: 530.4100 Close: 532.5500 |
14 Open: 532.5500 High: 548.2200 Low: 539.5200 Close: 544.9400 | 15 Open: 544.9400 High: 593.2500 Low: 571.4900 Close: 585.4200 | 16 Open: 585.4200 High: 589.5000 Low: 575.0500 Close: 576.5500 | 17 Open: 576.5500 High: 570.8400 Low: 564.5000 Close: 568.8600 | 18 Open: 568.8600 High: 572.6300 Low: 564.7000 Close: 571.8700 | 19 Open: 571.8700 High: 603.7800 Low: 587.4300 Close: 593.8400 | 20 Open: 593.8400 High: 599.1000 Low: 593.3900 Close: 593.4600 |
21 Open: 593.4600 High: 610.2500 Low: 601.8700 Close: 602.4800 | 22 Open: 602.4800 High: 601.0800 Low: 586.8900 Close: 587.5000 | 23 Open: 587.5000 High: 584.8900 Low: 573.1500 Close: 582.0500 | 24 Open: 582.0500 High: 580.5300 Low: 571.9700 Close: 574.6500 | 25 Open: 574.6500 High: 579.5100 Low: 568.4600 Close: 570.7000 | 26 Open: 570.7000 High: 589.5900 Low: 579.2000 Close: 581.1000 | 27 Open: 581.1000 High: 586.9700 Low: 573.7900 Close: 581.7400 |
28 Open: 581.7400 High: 586.5000 Low: 582.4000 Close: 583.9000 | 29 Open: 583.9000 High: 575.3300 Low: 565.4500 Close: 574.2700 | 30 Open: 574.2700 High: 588.2100 Low: 566.7700 Close: 588.0800 | 31 Open: 588.0800 High: 577.6800 Low: 568.8300 Close: 576.2000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 576.2000 High: 584.4400 Low: 574.3800 Close: 574.7700 | 2 Open: 574.7700 High: 547.2100 Low: 537.3800 Close: 542.3000 | 3 Open: 542.3000 High: 535.7400 Low: 525.4200 Close: 529.4300 | ||||
4 Open: 529.4300 High: 509.3900 Low: 489.2700 Close: 496.6000 | 5 Open: 496.6000 High: 465.5900 Low: 438.8500 Close: 464.5700 | 6 Open: 464.5700 High: 493.7000 Low: 481.1400 Close: 485.0700 | 7 Open: 485.0700 High: 480.2400 Low: 466.7900 Close: 474.8400 | 8 Open: 474.8400 High: 531.6800 Low: 512.0600 Close: 517.2400 | 9 Open: 517.2400 High: 512.8800 Low: 507.3400 Close: 509.0500 | 10 Open: 509.0500 High: 524.8800 Low: 508.9800 Close: 523.3000 |
11 Open: 523.3000 High: 513.2000 Low: 502.7400 Close: 503.5700 | 12 Open: 503.5700 High: 519.1100 Low: 508.0100 Close: 518.2800 | 13 Open: 518.2800 High: 545.4300 Low: 515.3000 Close: 524.3300 | 14 Open: 524.3300 High: 524.0000 Low: 504.5100 Close: 523.4700 | 15 Open: 523.4700 High: 523.0400 Low: 507.5600 Close: 519.1800 | 16 Open: 519.1800 High: 532.2800 Low: 514.6100 Close: 519.8500 | 17 Open: 519.8500 High: 547.9800 Low: 522.7500 Close: 541.8500 |
18 Open: 542.0700 High: 542.1100 Low: 523.3000 Close: 531.6600 | 19 Open: 531.2700 High: 561.5200 Low: 538.9300 Close: 558.6700 | 20 Open: 558.6700 High: 572.3900 Low: 549.0200 Close: 569.5600 | 21 Open: 569.5600 High: 591.1500 Low: 565.0300 Close: 570.1700 | 22 Open: 570.1700 High: 588.4100 Low: 561.1200 Close: 583.0400 | 23 Open: 583.0400 High: 619.8600 Low: 584.9900 Close: 592.0400 | 24 Open: 592.0400 High: 593.2900 Low: 576.1500 Close: 580.7700 |
25 Open: 580.7700 High: 583.0100 Low: 572.0200 Close: 574.2000 | 26 Open: 574.2000 High: 562.4500 Low: 545.1600 Close: 548.4300 | 27 Open: 548.4300 High: 535.3900 Low: 518.5700 Close: 533.5500 | 28 Open: 533.5500 High: 539.7800 Low: 526.2500 Close: 537.0000 | 29 Open: 537.0000 High: 543.2900 Low: 527.8600 Close: 536.4100 | 30 Open: 536.4100 High: 540.0800 Low: 530.1500 Close: 535.1800 | 31 Open: 535.1800 High: 538.2800 Low: 532.0800 Close: 533.0300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 533.0300 High: 518.0000 Low: 508.2600 Close: 512.5000 | 2 Open: 512.5000 High: 537.3600 Low: 516.1200 Close: 526.4700 | 3 Open: 526.4700 High: 524.1800 Low: 511.1300 Close: 518.6600 | 4 Open: 518.6600 High: 526.0700 Low: 504.4400 Close: 507.7500 | 5 Open: 507.7500 High: 504.7200 Low: 491.0700 Close: 502.1900 | 6 Open: 502.1900 High: 493.1400 Low: 481.0600 Close: 487.1000 | 7 Open: 487.1000 High: 494.6100 Low: 486.7000 Close: 493.5800 |
8 Open: 493.5800 High: 509.6600 Low: 498.8000 Close: 503.2400 | 9 Open: 503.2400 High: 527.2000 Low: 515.9600 Close: 518.7600 | 10 Open: 518.7600 High: 527.0200 Low: 516.8200 Close: 517.0500 | 11 Open: 517.0500 High: 531.9600 Low: 513.6600 Close: 530.3000 | 12 Open: 530.3000 High: 551.5200 Low: 537.5100 Close: 544.4900 | 13 Open: 544.4900 High: 577.5100 Low: 556.2600 Close: 556.7400 | 14 Open: 556.7400 High: 554.6400 Low: 551.2200 Close: 553.5600 |
15 Open: 553.5600 High: 559.3400 Low: 543.2500 Close: 553.4800 | 16 Open: 553.4800 High: 547.6400 Low: 531.4600 Close: 533.6100 | 17 Open: 533.6100 High: 556.3500 Low: 540.7800 Close: 546.2700 | 18 Open: 546.2700 High: 565.3700 Low: 555.9800 Close: 559.6900 | 19 Open: 559.6900 High: 570.6400 Low: 560.3700 Close: 567.0500 | 20 Open: 567.0500 High: 572.3200 Low: 563.7200 Close: 569.0900 | 21 Open: 569.0900 High: 591.1200 Low: 570.4600 Close: 588.8300 |
22 Open: 588.8300 High: 597.4700 Low: 584.9400 Close: 588.6300 | 23 Open: 588.6300 High: 615.8100 Low: 586.0400 Close: 604.6600 | 24 Open: 604.6600 High: 619.5600 Low: 604.7100 Close: 606.0600 | 25 Open: 606.0600 High: 597.1000 Low: 583.9600 Close: 587.3700 | 26 Open: 587.3700 High: 609.5300 Low: 595.2600 Close: 596.5000 | 27 Open: 596.5000 High: 617.3100 Low: 602.0500 Close: 607.1100 | 28 Open: 607.1100 High: 615.5400 Low: 598.0900 Close: 601.1200 |
29 Open: 601.1200 High: 599.6300 Low: 594.0500 Close: 595.6300 | 30 Open: 595.6300 High: 575.2200 Low: 563.9500 Close: 567.2400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 567.2400 High: 553.8600 Low: 535.6200 Close: 547.0500 | 2 Open: 547.0500 High: 547.4100 Low: 535.8300 Close: 542.4400 | 3 Open: 542.4400 High: 546.2900 Low: 537.1800 Close: 544.6500 | 4 Open: 544.6500 High: 559.7800 Low: 553.5100 Close: 555.4900 | 5 Open: 555.4900 High: 564.5500 Low: 554.6900 Close: 562.9400 | ||
6 Open: 562.9400 High: 577.4600 Low: 566.3400 Close: 570.3000 | 7 Open: 570.3000 High: 566.4200 Low: 559.9500 Close: 564.1200 | 8 Open: 564.1200 High: 585.0100 Low: 560.2800 Close: 580.5300 | 9 Open: 580.5300 High: 570.7700 Low: 558.5400 Close: 570.0500 | 10 Open: 570.0500 High: 568.0200 Low: 558.5000 Close: 563.2600 | 11 Open: 563.2600 High: 585.2300 Low: 568.3500 Close: 573.5300 | 12 Open: 573.5300 High: 584.3200 Low: 575.6600 Close: 576.4200 |
13 Open: 576.4200 High: 577.3200 Low: 570.1500 Close: 571.9800 | 14 Open: 571.9800 High: 603.1400 Low: 586.8200 Close: 589.1300 | 15 Open: 589.1300 High: 608.0800 Low: 591.5800 Close: 594.5300 | 16 Open: 594.5300 High: 603.1200 Low: 592.3000 Close: 600.8900 | 17 Open: 600.8900 High: 603.9800 Low: 590.0300 Close: 592.6600 | 18 Open: 592.6600 High: 603.1700 Low: 597.2200 Close: 599.0700 | 19 Open: 599.0700 High: 600.7000 Low: 597.4200 Close: 597.9000 |
20 Open: 597.9000 High: 606.4200 Low: 601.4500 Close: 605.8000 | 21 Open: 605.8000 High: 601.5100 Low: 587.0300 Close: 598.4800 | 22 Open: 598.4800 High: 601.3900 Low: 591.1500 Close: 593.3700 | 23 Open: 593.3700 High: 587.6600 Low: 579.9300 Close: 584.3300 | 24 Open: 584.3300 High: 601.0700 Low: 592.0700 Close: 594.1100 | 25 Open: 594.1100 High: 584.2900 Low: 571.3700 Close: 574.2300 | 26 Open: 574.2300 High: 584.7000 Low: 575.1200 Close: 582.6300 |
27 Open: 582.6300 High: 592.5500 Low: 587.2500 Close: 588.6800 | 28 Open: 588.6800 High: 607.4500 Low: 595.9800 Close: 600.7300 | 29 Open: 600.7300 High: 628.4100 Low: 602.3000 Close: 606.3000 | 30 Open: 606.3000 High: 604.7700 Low: 595.0000 Close: 595.3600 | 31 Open: 595.3600 High: 579.9800 Low: 564.9600 Close: 575.7000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 575.7000 High: 580.1700 Low: 565.0300 Close: 572.6700 | 2 Open: 572.6700 High: 574.6000 Low: 563.8500 Close: 568.5600 | |||||
3 Open: 568.5600 High: 567.2300 Low: 554.4400 Close: 557.6800 | 4 Open: 557.6800 High: 557.6200 Low: 549.0100 Close: 552.1200 | 5 Open: 552.1200 High: 566.8900 Low: 560.7100 Close: 563.2800 | 6 Open: 563.2800 High: 614.5300 Low: 583.1400 Close: 592.6700 | 7 Open: 592.6700 High: 616.7900 Low: 592.4200 Close: 598.6500 | 8 Open: 598.6500 High: 609.1300 Low: 591.0600 Close: 598.0300 | 9 Open: 598.0300 High: 641.5000 Low: 599.2300 Close: 624.8600 |
10 Open: 624.8600 High: 658.4800 Low: 622.2800 Close: 627.7500 | 11 Open: 627.7500 High: 704.3000 Low: 638.6200 Close: 660.4500 | 12 Open: 660.4500 High: 661.3600 Low: 616.2800 Close: 625.9700 | 13 Open: 625.9700 High: 645.3400 Low: 609.6000 Close: 621.5400 | 14 Open: 621.5400 High: 635.7900 Low: 594.0500 Close: 622.6900 | 15 Open: 622.6900 High: 649.2500 Low: 612.5500 Close: 619.3800 | 16 Open: 619.3800 High: 629.5200 Low: 613.8400 Close: 623.0900 |
17 Open: 623.0900 High: 642.8000 Low: 608.2000 Close: 618.8000 | 18 Open: 618.8000 High: 629.9800 Low: 609.9800 Close: 619.2100 | 19 Open: 619.2100 High: 632.7900 Low: 607.1000 Close: 616.6200 | 20 Open: 616.6200 High: 630.7400 Low: 604.0300 Close: 606.0100 | 21 Open: 606.0100 High: 637.2800 Low: 609.4200 Close: 622.6100 | 22 Open: 622.6100 High: 643.9700 Low: 617.1300 Close: 633.7700 | 23 Open: 633.7700 High: 677.5100 Low: 625.6000 Close: 650.8200 |
24 Open: 650.8200 High: 687.0100 Low: 647.3100 Close: 660.4500 | 25 Open: 660.4500 High: 637.6500 Low: 620.2500 Close: 635.9700 | 26 Open: 635.9700 High: 630.8300 Low: 598.1100 Close: 613.0900 | 27 Open: 612.8500 High: 675.5800 Low: 639.0000 Close: 644.8500 | 28 Open: 644.8300 High: 666.3400 Low: 638.7000 Close: 654.0000 | 29 Open: 654.0000 High: 671.2700 Low: 651.9600 Close: 654.9800 | 30 Open: 654.9800 High: 674.1600 Low: 645.7000 Close: 653.9900 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 654.5200 High: 663.7900 Low: 649.6900 Close: 656.3700 | 2 Open: 656.4200 High: 657.3100 Low: 636.1300 Close: 647.9200 | 3 Open: 647.9200 High: 749.3000 Low: 637.1600 Close: 735.2900 | 4 Open: 735.2900 High: 810.4600 Low: 725.4300 Close: 740.4400 | 5 Open: 740.4400 High: 737.2200 Low: 668.5100 Close: 717.9100 | 6 Open: 717.9100 High: 751.7300 Low: 720.7600 Close: 731.3500 | 7 Open: 731.3500 High: 761.4400 Low: 730.1600 Close: 750.2500 |
8 Open: 750.2500 High: 765.8000 Low: 742.3300 Close: 742.5300 | 9 Open: 742.5300 High: 721.7600 Low: 664.9200 Close: 689.6400 | 10 Open: 689.6400 High: 697.0000 Low: 659.1100 Close: 677.2800 | 11 Open: 677.2800 High: 715.7100 Low: 695.9700 Close: 711.7600 | 12 Open: 711.7600 High: 720.2000 Low: 699.1900 Close: 706.1000 | 13 Open: 706.1000 High: 730.0900 Low: 709.4000 Close: 725.8300 | 14 Open: 725.8300 High: 731.0100 Low: 708.4000 Close: 715.8000 |
15 Open: 715.8000 High: 737.1300 Low: 717.9200 Close: 718.5500 | 16 Open: 718.5500 High: 731.3800 Low: 712.5000 Close: 720.7700 | 17 Open: 720.7700 High: 732.5800 Low: 708.1700 Close: 717.6100 | 18 Open: 717.6100 High: 693.6200 Low: 673.7900 Close: 686.1100 | 19 Open: 686.1100 High: 676.9000 Low: 655.3700 Close: 665.0200 | 20 Open: 665.0200 High: 681.9400 Low: 650.6600 Close: 678.3200 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |