| 1 ETH = | 3,199.1600 EUR |
| Percentage change: | -1.08% |
| 0.5 ETH = | 1,599.5800 EUR |
| 0.25 ETH = | 799.7900 EUR |
| 0.10 ETH = | 319.9160 EUR |
| 0.05 ETH = | 159.9580 EUR |
| Today's High: | 3,282.8200 EUR |
| Today's Low: | 3,180.3300 EUR |
| Market Capitalisation: | 386,349,095,619 EUR |
| Volume: | 21,127,782,873.00 USD |
See Ethereum (ETH) Price History
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 80 |  Lido DAO LDO | $ 1.8287 | $ 199062409.2783 | ▲ 2.8121% |
| 63 |  First Digital USD FDUSD | $ 1.0014 | $ 4443727143.6593 | ▲ 0.4494% |
| 26 |  LEO Token LEO | $ 9.0606 | $ 1274660.6206 | ▲ 0.3989% |
| 8 |  USDC USDC | $ 1.0009 | $ 8175810899.3521 | ▲ 0.3503% |
| 46 |  Dai DAI | $ 1.0003 | $ 186411815.333 | ▲ 0.2636% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 42 |  VeChain VET | $ 0.0429 | $ 68055762.733 | ▼ 7.0659% |
| 61 |  Stacks STX | $ 1.4859 | $ 170068961.1621 | ▼ 6.915% |
| 22 |  Stellar XLM | $ 0.3238 | $ 276040306.9585 | ▼ 6.5887% |
| 4 |  XRP XRP | $ 2.0262 | $ 6109961678.4221 | ▼ 6.19% |
| 19 |  Hedera HBAR | $ 0.2694 | $ 654455137.1486 | ▼ 5.5207% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,073.0600 High: 2,172.3500 Low: 2,131.0700 Close: 2,133.8800 | 2 Open: 2,133.8800 High: 2,190.8900 Low: 2,141.9600 Close: 2,154.7100 | 3 Open: 2,154.7100 High: 2,089.4700 Low: 2,022.6200 Close: 2,028.1300 | 4 Open: 2,028.1300 High: 2,103.5000 Low: 2,063.0900 Close: 2,074.8100 | 5 Open: 2,074.8100 High: 2,096.5400 Low: 2,060.5600 Close: 2,077.1400 | 6 Open: 2,077.1400 High: 2,070.9200 Low: 2,051.9900 Close: 2,052.4000 | |
7 Open: 2,052.4000 High: 2,057.2900 Low: 2,028.3500 Close: 2,033.5700 | 8 Open: 2,033.5700 High: 2,176.6400 Low: 2,126.0100 Close: 2,130.3000 | 9 Open: 2,130.3000 High: 2,191.6900 Low: 2,024.4600 Close: 2,146.9300 | 10 Open: 2,146.9300 High: 2,367.9000 Low: 2,164.0100 Close: 2,357.2500 | 11 Open: 2,357.2500 High: 2,392.2300 Low: 2,294.2800 Close: 2,385.4800 | 12 Open: 2,385.4800 High: 2,395.5800 Low: 2,198.9800 Close: 2,308.2500 | 13 Open: 2,308.2500 High: 2,366.4700 Low: 2,300.5900 Close: 2,359.0100 |
14 Open: 2,359.0100 High: 2,296.4300 Low: 2,231.9600 Close: 2,260.1900 | 15 Open: 2,260.1900 High: 2,319.8800 Low: 2,283.7300 Close: 2,295.7800 | 16 Open: 2,295.7800 High: 2,387.4300 Low: 2,332.2700 Close: 2,380.2900 | 17 Open: 2,380.2900 High: 2,361.7500 Low: 2,320.1100 Close: 2,324.0400 | 18 Open: 2,324.0400 High: 2,279.2900 Low: 2,240.5500 Close: 2,270.9400 | 19 Open: 2,270.9400 High: 2,314.3300 Low: 2,266.9200 Close: 2,287.5700 | 20 Open: 2,287.5700 High: 2,290.5200 Low: 2,260.6500 Close: 2,269.0800 |
21 Open: 2,269.0800 High: 2,269.8300 Low: 2,253.4100 Close: 2,255.7000 | 22 Open: 2,255.7000 High: 2,153.8900 Low: 2,109.5500 Close: 2,125.1800 | 23 Open: 2,125.1800 High: 2,157.4200 Low: 2,048.2600 Close: 2,066.2700 | 24 Open: 2,066.2700 High: 2,071.0900 Low: 2,044.5600 Close: 2,053.4000 | 25 Open: 2,053.4000 High: 2,061.6300 Low: 2,021.8300 Close: 2,045.7900 | 26 Open: 2,045.7900 High: 2,150.3800 Low: 2,065.9300 Close: 2,090.9900 | 27 Open: 2,090.9900 High: 2,122.2700 Low: 2,086.9000 Close: 2,092.3400 |
28 Open: 2,092.3400 High: 2,101.7300 Low: 2,076.5200 Close: 2,082.3400 | 29 Open: 2,082.3400 High: 2,152.4300 Low: 2,120.8500 Close: 2,139.6400 | 30 Open: 2,139.6400 High: 2,175.0500 Low: 2,103.7200 Close: 2,162.3700 | 31 Open: 2,162.3700 High: 2,151.6900 Low: 2,108.3400 Close: 2,112.6800 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,112.6800 High: 2,145.6600 Low: 2,111.9800 Close: 2,119.1100 | 2 Open: 2,119.1100 High: 2,153.2300 Low: 2,132.4300 Close: 2,138.4300 | 3 Open: 2,138.4300 High: 2,146.3600 Low: 2,125.6400 Close: 2,128.4300 | ||||
4 Open: 2,128.4300 High: 2,127.4600 Low: 2,105.3400 Close: 2,123.9000 | 5 Open: 2,123.9000 High: 2,151.0100 Low: 2,127.5700 Close: 2,141.4700 | 6 Open: 2,141.4700 High: 2,219.2500 Low: 2,156.7600 Close: 2,205.2300 | 7 Open: 2,205.2300 High: 2,298.3600 Low: 2,249.0000 Close: 2,249.0000 | 8 Open: 2,249.0000 High: 2,300.5800 Low: 2,240.8900 Close: 2,245.5100 | 9 Open: 2,245.5100 High: 2,331.6900 Low: 2,275.0600 Close: 2,298.1500 | 10 Open: 2,298.1500 High: 2,340.9700 Low: 2,299.9400 Close: 2,310.0900 |
11 Open: 2,310.0900 High: 2,348.3900 Low: 2,312.7200 Close: 2,315.8400 | 12 Open: 2,315.8400 High: 2,466.0700 Low: 2,367.9300 Close: 2,466.0700 | 13 Open: 2,466.0700 High: 2,513.4900 Low: 2,454.5200 Close: 2,466.5900 | 14 Open: 2,466.5900 High: 2,598.6600 Low: 2,559.0600 Close: 2,588.0400 | 15 Open: 2,588.0400 High: 2,647.7300 Low: 2,567.7000 Close: 2,622.6600 | 16 Open: 2,622.6600 High: 2,661.9100 Low: 2,581.5400 Close: 2,602.3600 | 17 Open: 2,602.3600 High: 2,595.3300 Low: 2,568.9500 Close: 2,586.7000 |
18 Open: 2,586.7000 High: 2,675.7300 Low: 2,605.1300 Close: 2,672.3500 | 19 Open: 2,672.3500 High: 2,753.8600 Low: 2,640.9100 Close: 2,732.7100 | 20 Open: 2,732.7100 High: 2,793.3400 Low: 2,698.0700 Close: 2,789.9500 | 21 Open: 2,789.9500 High: 2,775.1100 Low: 2,709.4300 Close: 2,743.9500 | 22 Open: 2,743.9500 High: 2,762.3200 Low: 2,688.8900 Close: 2,744.3200 | 23 Open: 2,744.3200 High: 2,728.4100 Low: 2,683.4000 Close: 2,699.8100 | 24 Open: 2,699.8100 High: 2,773.0200 Low: 2,733.4900 Close: 2,764.4500 |
25 Open: 2,764.4500 High: 2,876.0000 Low: 2,770.3900 Close: 2,875.5300 | 26 Open: 2,875.5300 High: 3,027.0400 Low: 2,907.4400 Close: 2,917.4500 | 27 Open: 2,917.4500 High: 3,068.2900 Low: 2,978.8500 Close: 2,990.4200 | 28 Open: 2,990.4200 High: 3,296.6400 Low: 3,105.4600 Close: 3,120.4400 | 29 Open: 3,120.4400 High: 3,186.8200 Low: 3,060.2300 Close: 3,087.3500 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,087.3500 High: 3,188.9000 Low: 3,141.6900 Close: 3,168.1800 | 2 Open: 3,168.1800 High: 3,180.6700 Low: 3,146.3200 Close: 3,158.9200 | |||||
3 Open: 3,158.9200 High: 3,234.2500 Low: 3,191.7400 Close: 3,217.9500 | 4 Open: 3,217.9500 High: 3,477.4100 Low: 3,328.4300 Close: 3,341.0000 | 5 Open: 3,341.0000 High: 3,349.6300 Low: 3,113.7700 Close: 3,279.6400 | 6 Open: 3,279.6400 High: 3,527.1800 Low: 3,374.3500 Close: 3,504.7400 | 7 Open: 3,504.7400 High: 3,556.8400 Low: 3,453.5600 Close: 3,538.5100 | 8 Open: 3,538.5100 High: 3,678.2800 Low: 3,545.9500 Close: 3,557.8100 | 9 Open: 3,557.8100 High: 3,606.7600 Low: 3,561.6800 Close: 3,578.5900 |
10 Open: 3,578.5900 High: 3,615.5400 Low: 3,512.1000 Close: 3,547.4200 | 11 Open: 3,547.4200 High: 3,715.0100 Low: 3,649.2600 Close: 3,708.4300 | 12 Open: 3,708.4300 High: 3,708.4200 Low: 3,624.6700 Close: 3,642.9900 | 13 Open: 3,642.9900 High: 3,750.5200 Low: 3,636.3400 Close: 3,659.0500 | 14 Open: 3,659.0500 High: 3,600.8700 Low: 3,536.5400 Close: 3,569.3600 | 15 Open: 3,569.3600 High: 3,506.9400 Low: 3,407.9700 Close: 3,437.9800 | 16 Open: 3,437.9800 High: 3,250.0000 Low: 3,192.4600 Close: 3,232.0200 |
17 Open: 3,232.0200 High: 3,396.6800 Low: 3,318.7700 Close: 3,347.6700 | 18 Open: 3,347.6700 High: 3,315.9100 Low: 3,221.4000 Close: 3,237.5600 | 19 Open: 3,237.5600 High: 2,984.1100 Low: 2,907.1000 Close: 2,909.9500 | 20 Open: 2,909.9500 High: 3,285.2700 Low: 3,119.4200 Close: 3,218.8100 | 21 Open: 3,218.8100 High: 3,227.0300 Low: 3,117.8600 Close: 3,216.1800 | 22 Open: 3,216.1800 High: 3,157.0700 Low: 3,072.0000 Close: 3,089.1300 | 23 Open: 3,089.1300 High: 3,108.1900 Low: 3,070.2500 Close: 3,085.0700 |
24 Open: 3,085.0700 High: 3,242.3600 Low: 3,188.8600 Close: 3,196.9400 | 25 Open: 3,196.9400 High: 3,338.1300 Low: 3,295.5900 Close: 3,311.0600 | 26 Open: 3,311.0600 High: 3,341.8300 Low: 3,293.3700 Close: 3,311.4600 | 27 Open: 3,248.7200 High: 3,382.1600 Low: 3,275.3700 Close: 3,293.0000 | 28 Open: 3,314.4700 High: 3,342.0900 Low: 3,307.5900 Close: 3,303.5900 | 29 Open: 3,300.1700 High: 3,291.3700 Low: 3,249.2400 Close: 3,256.3700 | 30 Open: 3,256.3700 High: 3,279.9500 Low: 3,228.2700 Close: 3,254.1100 |
31 Open: 3,254.1100 High: 3,414.2200 Low: 3,324.3000 Close: 3,380.5000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,380.5000 High: 3,324.9800 Low: 3,239.2900 Close: 3,265.2600 | 2 Open: 3,265.2600 High: 3,087.8200 Low: 3,013.5700 Close: 3,047.6500 | 3 Open: 3,047.6500 High: 3,089.8100 Low: 3,023.3600 Close: 3,059.3300 | 4 Open: 3,059.3300 High: 3,193.6300 Low: 3,072.7900 Close: 3,074.0600 | 5 Open: 3,074.0600 High: 3,092.8700 Low: 3,017.0700 Close: 3,064.6800 | 6 Open: 3,064.6800 High: 3,135.4300 Low: 3,095.3600 Close: 3,095.3600 | |
7 Open: 3,095.3600 High: 3,191.6200 Low: 3,101.2900 Close: 3,190.3400 | 8 Open: 3,190.3400 High: 3,413.0500 Low: 3,228.5600 Close: 3,398.5600 | 9 Open: 3,398.5600 High: 3,316.0700 Low: 3,217.9600 Close: 3,230.7000 | 10 Open: 3,230.7000 High: 3,360.6300 Low: 3,283.1300 Close: 3,295.6100 | 11 Open: 3,295.6100 High: 3,318.3800 Low: 3,253.7500 Close: 3,266.1500 | 12 Open: 3,266.1500 High: 3,176.5100 Low: 3,032.0400 Close: 3,056.7500 | 13 Open: 3,056.7500 High: 2,972.0000 Low: 2,826.7200 Close: 2,871.2800 |
14 Open: 2,871.2800 High: 3,002.4400 Low: 2,861.3300 Close: 2,973.3500 | 15 Open: 2,973.3500 High: 2,945.8800 Low: 2,834.7600 Close: 2,921.9800 | 16 Open: 2,921.9800 High: 2,951.3500 Low: 2,905.0500 Close: 2,906.2600 | 17 Open: 2,906.2600 High: 2,834.1300 Low: 2,763.4000 Close: 2,801.3500 | 18 Open: 2,801.3500 High: 2,923.8600 Low: 2,870.1300 Close: 2,883.2600 | 19 Open: 2,883.2600 High: 2,914.3800 Low: 2,853.7900 Close: 2,874.1800 | 20 Open: 2,874.1800 High: 2,981.5400 Low: 2,911.9100 Close: 2,968.1000 |
21 Open: 2,968.1000 High: 2,984.9200 Low: 2,944.6700 Close: 2,955.6500 | 22 Open: 2,955.6500 High: 3,062.3300 Low: 3,000.8300 Close: 3,005.8500 | 23 Open: 3,005.8500 High: 3,020.1500 Low: 2,959.3100 Close: 3,008.9800 | 24 Open: 3,008.9800 High: 2,966.0400 Low: 2,903.5400 Close: 2,934.7900 | 25 Open: 2,934.7900 High: 2,971.5700 Low: 2,917.4500 Close: 2,943.3100 | 26 Open: 2,943.3100 High: 2,938.0900 Low: 2,904.0900 Close: 2,927.9500 | 27 Open: 2,927.9500 High: 3,066.2300 Low: 2,908.8800 Close: 3,045.4500 |
28 Open: 3,045.4500 High: 3,092.5300 Low: 3,015.2900 Close: 3,047.1300 | 29 Open: 3,047.1300 High: 3,091.7800 Low: 2,993.5000 Close: 2,999.4600 | 30 Open: 2,801.6100 High: 2,864.3200 Low: 2,776.7700 Close: 2,824.5300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,692.3400 High: 2,738.9900 Low: 2,650.6200 Close: 2,695.3300 | 2 Open: 2,792.9700 High: 2,815.7400 Low: 2,725.4200 Close: 2,722.3000 | 3 Open: 2,785.5700 High: 2,968.6800 Low: 2,880.3700 Close: 2,885.6300 | 4 Open: 2,885.6300 High: 2,950.9300 Low: 2,895.7000 Close: 2,896.8900 | |||
5 Open: 2,896.8900 High: 2,954.1600 Low: 2,891.6900 Close: 2,914.8900 | 6 Open: 2,914.8900 High: 2,907.7400 Low: 2,844.3700 Close: 2,844.9600 | 7 Open: 2,844.9600 High: 2,819.4800 Low: 2,787.5900 Close: 2,796.2900 | 8 Open: 2,796.2900 High: 2,771.6300 Low: 2,721.5300 Close: 2,767.0800 | 9 Open: 2,767.0800 High: 2,859.5700 Low: 2,815.1000 Close: 2,816.2700 | 10 Open: 2,816.2700 High: 2,732.8000 Low: 2,694.9400 Close: 2,705.1200 | 11 Open: 2,705.1200 High: 2,716.1700 Low: 2,696.4000 Close: 2,706.0000 |
12 Open: 2,706.0000 High: 2,740.6400 Low: 2,720.1000 Close: 2,720.6700 | 13 Open: 2,720.6700 High: 2,783.4400 Low: 2,726.9000 Close: 2,733.8900 | 14 Open: 2,678.1500 High: 2,702.0500 Low: 2,663.2000 Close: 2,665.4800 | 15 Open: 2,742.1500 High: 2,751.0400 Low: 2,667.6200 Close: 2,693.5200 | 16 Open: 2,719.9300 High: 2,769.6200 Low: 2,753.6900 Close: 2,770.2900 | 17 Open: 2,709.4700 High: 2,874.1100 Low: 2,761.8300 Close: 2,846.3500 | 18 Open: 2,846.3500 High: 2,897.8200 Low: 2,838.7100 Close: 2,873.1900 |
19 Open: 2,873.1900 High: 2,848.8900 Low: 2,795.8700 Close: 2,823.9000 | 20 Open: 2,823.9000 High: 3,441.1600 Low: 2,991.2300 Close: 3,352.8700 | 21 Open: 3,472.0700 High: 3,513.6800 Low: 3,362.0900 Close: 3,372.5500 | 22 Open: 3,473.3600 High: 3,479.9100 Low: 3,433.2700 Close: 3,455.5100 | 23 Open: 3,447.6900 High: 3,586.9700 Low: 3,388.3900 Close: 3,498.3700 | 24 Open: 3,498.3700 High: 3,567.6800 Low: 3,384.2700 Close: 3,439.2900 | 25 Open: 3,439.2900 High: 3,508.1700 Low: 3,444.9100 Close: 3,458.3300 |
26 Open: 3,458.3300 High: 3,553.5400 Low: 3,414.6600 Close: 3,525.1300 | 27 Open: 3,525.1300 High: 3,668.5100 Low: 3,558.6400 Close: 3,582.2700 | 28 Open: 3,582.2700 High: 3,595.9900 Low: 3,515.4100 Close: 3,538.7000 | 29 Open: 3,538.7000 High: 3,532.3100 Low: 3,475.3800 Close: 3,483.5200 | 30 Open: 3,483.5200 High: 3,519.2700 Low: 3,444.1700 Close: 3,460.5800 | 31 Open: 3,460.5800 High: 3,498.9500 Low: 3,401.2300 Close: 3,467.2000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,467.2000 High: 3,525.3200 Low: 3,469.7600 Close: 3,515.3300 | ||||||
2 Open: 3,515.3300 High: 3,532.9700 Low: 3,465.5200 Close: 3,484.8800 | 3 Open: 3,484.8800 High: 3,520.4800 Low: 3,433.4300 Close: 3,452.9800 | 4 Open: 3,452.9800 High: 3,546.4400 Low: 3,480.3600 Close: 3,499.7900 | 5 Open: 3,499.7900 High: 3,562.5600 Low: 3,469.1200 Close: 3,552.7600 | 6 Open: 3,552.7600 High: 3,539.5500 Low: 3,483.6600 Close: 3,500.5500 | 7 Open: 3,500.5500 High: 3,462.0100 Low: 3,366.8900 Close: 3,408.6600 | 8 Open: 3,408.6600 High: 3,428.4500 Low: 3,401.4600 Close: 3,413.6700 |
9 Open: 3,413.6700 High: 3,446.4600 Low: 3,424.4800 Close: 3,440.0000 | 10 Open: 3,440.0000 High: 3,436.8100 Low: 3,398.0800 Close: 3,404.5300 | 11 Open: 3,404.5300 High: 3,316.1500 Low: 3,247.7700 Close: 3,259.0600 | 12 Open: 3,259.0600 High: 3,316.2500 Low: 3,267.0000 Close: 3,293.5200 | 13 Open: 3,293.5200 High: 3,252.5000 Low: 3,203.3700 Close: 3,231.3600 | 14 Open: 3,231.3600 High: 3,270.4800 Low: 3,186.5100 Close: 3,255.0500 | 15 Open: 3,255.0500 High: 3,344.1700 Low: 3,252.0400 Close: 3,333.0400 |
16 Open: 3,333.0400 High: 3,405.9900 Low: 3,326.3000 Close: 3,384.2000 | 17 Open: 3,384.2000 High: 3,372.1100 Low: 3,264.3900 Close: 3,268.1000 | 18 Open: 3,268.1000 High: 3,246.5700 Low: 3,156.7700 Close: 3,243.5300 | 19 Open: 3,243.5300 High: 3,323.0500 Low: 3,229.9400 Close: 3,313.3800 | 20 Open: 3,313.3800 High: 3,327.3300 Low: 3,267.9800 Close: 3,279.4800 | 21 Open: 3,279.4800 High: 3,302.1500 Low: 3,233.1700 Close: 3,290.7500 | 22 Open: 3,290.7500 High: 3,293.1500 Low: 3,243.3400 Close: 3,264.3500 |
23 Open: 3,264.3500 High: 3,230.9500 Low: 3,168.8900 Close: 3,199.0300 | 24 Open: 3,199.0300 High: 3,146.2400 Low: 3,004.6900 Close: 3,123.2100 | 25 Open: 3,123.2100 High: 3,214.7200 Low: 3,165.0700 Close: 3,170.8500 | 26 Open: 3,170.8500 High: 3,183.9700 Low: 3,108.2500 Close: 3,153.7900 | 27 Open: 3,153.7900 High: 3,233.7400 Low: 3,180.8000 Close: 3,218.7800 | 28 Open: 3,218.7800 High: 3,170.6400 Low: 3,132.9000 Close: 3,150.9300 | 29 Open: 3,150.9300 High: 3,184.6500 Low: 3,149.3800 Close: 3,151.0900 |
30 Open: 3,151.0900 High: 3,241.2100 Low: 3,197.4100 Close: 3,199.1600 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,199.1600 High: 3,244.2700 Low: 3,192.7600 Close: 3,203.8800 | 2 Open: 3,203.8800 High: 3,189.7600 Low: 3,156.8600 Close: 3,179.3700 | 3 Open: 3,179.3700 High: 3,083.6500 Low: 3,037.3700 Close: 3,051.8700 | 4 Open: 3,051.8700 High: 2,903.3900 Low: 2,822.1100 Close: 2,830.5500 | 5 Open: 2,830.5500 High: 2,832.5400 Low: 2,730.5800 Close: 2,752.0200 | 6 Open: 2,752.0200 High: 2,859.5200 Low: 2,823.5500 Close: 2,827.8400 | |
7 Open: 2,827.8400 High: 2,719.7700 Low: 2,683.6500 Close: 2,706.8700 | 8 Open: 2,706.8700 High: 2,798.9200 Low: 2,713.1400 Close: 2,784.2800 | 9 Open: 2,784.2800 High: 2,885.5400 Low: 2,830.8200 Close: 2,834.0400 | 10 Open: 2,834.0400 High: 2,899.2300 Low: 2,796.3300 Close: 2,864.0400 | 11 Open: 2,864.0400 High: 2,875.7200 Low: 2,815.0700 Close: 2,850.9300 | 12 Open: 2,850.9300 High: 2,884.7700 Low: 2,843.3600 Close: 2,874.1500 | 13 Open: 2,874.1500 High: 2,942.2000 Low: 2,902.0700 Close: 2,908.5800 |
14 Open: 2,908.5800 High: 2,996.5500 Low: 2,962.4700 Close: 2,981.4700 | 15 Open: 2,981.4700 High: 3,217.4500 Low: 3,153.2500 Close: 3,198.4300 | 16 Open: 3,198.4300 High: 3,227.3100 Low: 3,157.4300 Close: 3,162.2100 | 17 Open: 3,162.2100 High: 3,136.1900 Low: 3,091.0500 Close: 3,098.6700 | 18 Open: 3,098.6700 High: 3,158.3900 Low: 3,101.4400 Close: 3,144.3000 | 19 Open: 3,144.3000 High: 3,287.6600 Low: 3,200.6100 Close: 3,222.0600 | 20 Open: 3,222.0600 High: 3,247.3000 Low: 3,210.9300 Close: 3,230.6600 |
21 Open: 3,230.6600 High: 3,273.0800 Low: 3,218.1400 Close: 3,238.7400 | 22 Open: 3,238.7400 High: 3,230.8700 Low: 3,158.2800 Close: 3,160.7600 | 23 Open: 3,160.7600 High: 3,220.8600 Low: 3,092.1700 Close: 3,206.2900 | 24 Open: 3,206.2900 High: 3,187.3400 Low: 3,049.7900 Close: 3,078.1400 | 25 Open: 3,078.1400 High: 3,095.2300 Low: 2,904.8100 Close: 2,926.6400 | 26 Open: 2,926.6400 High: 3,055.8000 Low: 2,991.3700 Close: 3,017.0100 | 27 Open: 3,017.0100 High: 3,013.1200 Low: 2,955.6500 Close: 2,989.3800 |
28 Open: 2,989.3800 High: 3,040.5400 Low: 2,994.6600 Close: 3,012.8900 | 29 Open: 3,012.8900 High: 3,078.0900 Low: 2,943.4800 Close: 3,067.5900 | 30 Open: 3,067.5900 High: 3,082.1000 Low: 2,976.8400 Close: 3,031.3100 | 31 Open: 3,031.3100 High: 3,003.1400 Low: 2,950.5800 Close: 2,987.0100 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,987.0100 High: 3,035.1700 Low: 2,952.8100 Close: 2,967.9500 | 2 Open: 2,967.9500 High: 2,778.7300 Low: 2,690.2400 Close: 2,740.4000 | 3 Open: 2,740.4000 High: 2,714.8500 Low: 2,659.1200 Close: 2,665.8100 | ||||
4 Open: 2,665.8100 High: 2,570.6600 Low: 2,457.0800 Close: 2,465.0800 | 5 Open: 2,465.0800 High: 2,288.8500 Low: 2,028.4900 Close: 2,213.2600 | 6 Open: 2,213.2600 High: 2,336.6400 Low: 2,246.2100 Close: 2,257.0000 | 7 Open: 2,257.0000 High: 2,240.5200 Low: 2,132.5300 Close: 2,144.6400 | 8 Open: 2,144.6400 High: 2,469.6700 Low: 2,377.4900 Close: 2,459.4900 | 9 Open: 2,459.4900 High: 2,468.3400 Low: 2,377.9500 Close: 2,383.5300 | 10 Open: 2,383.5300 High: 2,426.6200 Low: 2,379.6900 Close: 2,393.1000 |
11 Open: 2,393.1000 High: 2,373.5900 Low: 2,302.5100 Close: 2,343.4300 | 12 Open: 2,343.4300 High: 2,504.3500 Low: 2,337.1100 Close: 2,490.7800 | 13 Open: 2,490.7800 High: 2,529.6600 Low: 2,434.8300 Close: 2,459.6400 | 14 Open: 2,459.6400 High: 2,419.1300 Low: 2,368.4700 Close: 2,418.6000 | 15 Open: 2,418.6000 High: 2,391.2400 Low: 2,310.4100 Close: 2,343.4800 | 16 Open: 2,343.4800 High: 2,400.5300 Low: 2,343.3300 Close: 2,354.0200 | 17 Open: 2,354.0200 High: 2,378.9900 Low: 2,366.5700 Close: 2,373.0500 |
18 Open: 2,373.0500 High: 2,375.3000 Low: 2,318.5100 Close: 2,372.1200 | 19 Open: 2,372.1200 High: 2,419.8700 Low: 2,360.8200 Close: 2,380.6800 | 20 Open: 2,380.6800 High: 2,354.8600 Low: 2,297.5500 Close: 2,313.4700 | 21 Open: 2,313.4700 High: 2,404.0400 Low: 2,354.1400 Close: 2,358.5300 | 22 Open: 2,358.5300 High: 2,360.8000 Low: 2,333.6300 Close: 2,360.2600 | 23 Open: 2,360.2600 High: 2,522.6800 Low: 2,460.8000 Close: 2,471.1200 | 24 Open: 2,471.1200 High: 2,508.8000 Low: 2,456.1200 Close: 2,471.0100 |
25 Open: 2,471.0100 High: 2,485.3800 Low: 2,449.2200 Close: 2,453.8100 | 26 Open: 2,453.8100 High: 2,421.3600 Low: 2,379.6900 Close: 2,402.2100 | 27 Open: 2,402.2100 High: 2,276.8000 Low: 2,159.6900 Close: 2,201.2100 | 28 Open: 2,201.2100 High: 2,279.9400 Low: 2,180.1400 Close: 2,273.5700 | 29 Open: 2,273.5700 High: 2,298.6500 Low: 2,263.8100 Close: 2,282.5700 | 30 Open: 2,282.5700 High: 2,295.1100 Low: 2,248.5300 Close: 2,287.6200 | 31 Open: 2,287.6200 High: 2,282.7500 Low: 2,261.4000 Close: 2,275.2800 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,275.2800 High: 2,226.7100 Low: 2,175.8200 Close: 2,198.6700 | 2 Open: 2,198.6700 High: 2,317.4200 Low: 2,261.3100 Close: 2,293.3700 | 3 Open: 2,293.3700 High: 2,234.4600 Low: 2,191.7800 Close: 2,194.9100 | 4 Open: 2,194.9100 High: 2,235.2600 Low: 2,165.6700 Close: 2,210.6600 | 5 Open: 2,210.6600 High: 2,146.3000 Low: 2,114.4400 Close: 2,131.6300 | 6 Open: 2,131.6300 High: 2,076.3300 Low: 1,993.9000 Close: 2,010.9700 | 7 Open: 2,010.9700 High: 2,066.7200 Low: 2,016.8200 Close: 2,054.0000 |
8 Open: 2,029.0900 High: 2,072.5000 Low: 2,063.3800 Close: 2,068.8200 | 9 Open: 2,076.3800 High: 2,101.6700 Low: 2,092.3000 Close: 2,091.8600 | 10 Open: 2,139.3400 High: 2,170.6500 Low: 2,090.6200 Close: 2,167.5100 | 11 Open: 2,167.5100 High: 2,158.5400 Low: 2,111.6600 Close: 2,126.7700 | 12 Open: 2,126.7700 High: 2,148.7100 Low: 2,109.8700 Close: 2,132.9600 | 13 Open: 2,132.9600 High: 2,230.7900 Low: 2,200.1800 Close: 2,204.0100 | 14 Open: 2,204.0100 High: 2,194.7000 Low: 2,171.4100 Close: 2,182.7800 |
15 Open: 2,182.7800 High: 2,152.8500 Low: 2,080.8300 Close: 2,090.4300 | 16 Open: 2,090.4300 High: 2,076.9500 Low: 2,024.1400 Close: 2,062.3100 | 17 Open: 2,062.3100 High: 2,143.1000 Low: 2,099.1800 Close: 2,105.6800 | 18 Open: 2,105.6800 High: 2,157.3300 Low: 2,129.5500 Close: 2,136.2200 | 19 Open: 2,136.2200 High: 2,216.9100 Low: 2,162.2000 Close: 2,208.4500 | 20 Open: 2,208.4500 High: 2,304.7600 Low: 2,201.6900 Close: 2,295.1300 | 21 Open: 2,295.1300 High: 2,343.9800 Low: 2,286.0600 Close: 2,342.2700 |
22 Open: 2,342.2700 High: 2,364.1200 Low: 2,304.2900 Close: 2,313.4000 | 23 Open: 2,313.4000 High: 2,417.8500 Low: 2,311.2700 Close: 2,381.9400 | 24 Open: 2,381.9400 High: 2,404.9800 Low: 2,361.3400 Close: 2,371.1000 | 25 Open: 2,371.1000 High: 2,343.9200 Low: 2,299.6700 Close: 2,317.8200 | 26 Open: 2,317.8200 High: 2,405.2400 Low: 2,351.5900 Close: 2,355.0900 | 27 Open: 2,355.0900 High: 2,427.3200 Low: 2,376.0400 Close: 2,414.9400 | 28 Open: 2,414.9400 High: 2,420.1800 Low: 2,388.9100 Close: 2,397.1700 |
29 Open: 2,397.1700 High: 2,391.7400 Low: 2,366.4800 Close: 2,379.9900 | 30 Open: 2,379.9900 High: 2,345.5400 Low: 2,293.8000 Close: 2,337.0100 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,337.0100 High: 2,281.3000 Low: 2,190.0300 Close: 2,213.1200 | 2 Open: 2,213.1200 High: 2,221.5100 Low: 2,137.5100 Close: 2,140.8000 | 3 Open: 2,140.8000 High: 2,154.3000 Low: 2,114.6600 Close: 2,129.5300 | 4 Open: 2,129.5300 High: 2,225.1100 Low: 2,182.7000 Close: 2,199.6600 | 5 Open: 2,199.6600 High: 2,205.6900 Low: 2,188.1700 Close: 2,198.9000 | ||
6 Open: 2,198.9000 High: 2,242.1800 Low: 2,218.7200 Close: 2,223.8700 | 7 Open: 2,223.8700 High: 2,236.0400 Low: 2,183.8700 Close: 2,207.6900 | 8 Open: 2,207.6900 High: 2,231.2400 Low: 2,193.8800 Close: 2,223.3200 | 9 Open: 2,223.3200 High: 2,198.2700 Low: 2,157.8400 Close: 2,165.0400 | 10 Open: 2,165.0400 High: 2,198.0600 Low: 2,153.9500 Close: 2,180.9700 | 11 Open: 2,234.5400 High: 2,238.6600 Low: 2,193.8700 Close: 2,196.6600 | 12 Open: 2,258.2700 High: 2,265.3600 Low: 2,232.4100 Close: 2,234.7300 |
13 Open: 2,261.4000 High: 2,262.3600 Low: 2,247.4100 Close: 2,256.6100 | 14 Open: 2,256.6100 High: 2,421.6600 Low: 2,361.8000 Close: 2,406.5400 | 15 Open: 2,406.5400 High: 2,464.3200 Low: 2,371.3900 Close: 2,392.9300 | 16 Open: 2,392.9300 High: 2,430.5000 Low: 2,390.6600 Close: 2,403.7300 | 17 Open: 2,403.7300 High: 2,437.1000 Low: 2,401.6500 Close: 2,403.5200 | 18 Open: 2,403.5200 High: 2,453.1100 Low: 2,420.3700 Close: 2,431.0800 | 19 Open: 2,431.0800 High: 2,442.1300 Low: 2,423.9100 Close: 2,435.2200 |
20 Open: 2,435.2200 High: 2,525.8700 Low: 2,452.3300 Close: 2,522.0700 | 21 Open: 2,522.0700 High: 2,479.8100 Low: 2,455.5500 Close: 2,462.3900 | 22 Open: 2,462.3900 High: 2,476.6800 Low: 2,426.7600 Close: 2,427.3900 | 23 Open: 2,427.3900 High: 2,414.3300 Low: 2,324.7000 Close: 2,340.1600 | 24 Open: 2,340.1600 High: 2,392.1900 Low: 2,336.1500 Close: 2,341.8200 | 25 Open: 2,341.8200 High: 2,317.7700 Low: 2,240.5300 Close: 2,260.9200 | 26 Open: 2,260.9200 High: 2,312.6700 Low: 2,267.9300 Close: 2,299.0000 |
27 Open: 2,299.0000 High: 2,328.5400 Low: 2,307.1500 Close: 2,319.7300 | 28 Open: 2,319.7300 High: 2,392.3100 Low: 2,317.4500 Close: 2,368.4300 | 29 Open: 2,368.4300 High: 2,488.2100 Low: 2,422.4300 Close: 2,434.5200 | 30 Open: 2,434.5200 High: 2,515.8900 Low: 2,405.3500 Close: 2,447.3000 | 31 Open: 2,447.3000 High: 2,382.5100 Low: 2,302.4900 Close: 2,312.1700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,312.1700 High: 2,335.0900 Low: 2,297.2400 Close: 2,319.0500 | 2 Open: 2,319.0500 High: 2,319.3800 Low: 2,280.9100 Close: 2,305.2700 | |||||
3 Open: 2,305.2700 High: 2,283.3100 Low: 2,253.5400 Close: 2,263.6700 | 4 Open: 2,263.6700 High: 2,243.7400 Low: 2,198.2200 Close: 2,204.4600 | 5 Open: 2,204.4600 High: 2,256.9500 Low: 2,211.8800 Close: 2,217.5900 | 6 Open: 2,217.5900 High: 2,546.3900 Low: 2,438.0900 Close: 2,532.3300 | 7 Open: 2,532.3300 High: 2,688.6700 Low: 2,524.2300 Close: 2,681.6400 | 8 Open: 2,681.6400 High: 2,773.0200 Low: 2,720.8800 Close: 2,764.4500 | 9 Open: 2,764.4500 High: 2,942.7400 Low: 2,766.0100 Close: 2,917.6900 |
10 Open: 2,917.6900 High: 3,057.8900 Low: 2,926.1400 Close: 2,965.8100 | 11 Open: 2,965.8100 High: 3,269.0100 Low: 3,086.3900 Close: 3,129.1600 | 12 Open: 3,129.1600 High: 3,183.4900 Low: 3,016.2000 Close: 3,039.2700 | 13 Open: 3,039.2700 High: 3,180.8800 Low: 2,986.9800 Close: 3,011.7600 | 14 Open: 3,011.7600 High: 2,982.8400 Low: 2,870.9200 Close: 2,904.9100 | 15 Open: 2,904.9100 High: 3,023.0100 Low: 2,896.2300 Close: 2,927.2800 | 16 Open: 2,927.2800 High: 3,022.5200 Low: 2,894.0900 Close: 2,961.7300 |
17 Open: 2,961.7300 High: 2,961.7900 Low: 2,887.7900 Close: 2,911.6000 | 18 Open: 2,911.6000 High: 3,043.7100 Low: 2,886.5300 Close: 3,029.1900 | 19 Open: 3,029.1900 High: 3,103.5200 Low: 2,898.8200 Close: 2,932.7900 | 20 Open: 2,932.7900 High: 3,020.8400 Low: 2,886.1200 Close: 2,904.8600 | 21 Open: 2,904.8600 High: 3,242.1000 Low: 2,988.3900 Close: 3,195.2900 | 22 Open: 3,195.2900 High: 3,281.4200 Low: 3,118.4900 Close: 3,186.6900 | 23 Open: 3,186.6900 High: 3,307.6000 Low: 3,134.1100 Close: 3,242.3100 |
24 Open: 3,242.3100 High: 3,273.4800 Low: 3,175.4200 Close: 3,206.2400 | 25 Open: 3,206.2400 High: 3,284.7900 Low: 3,029.4500 Close: 3,265.2200 | 26 Open: 3,265.2200 High: 3,216.8400 Low: 3,088.0600 Close: 3,167.7800 | 27 Open: 3,167.7800 High: 3,487.0800 Low: 3,263.6300 Close: 3,461.6500 | 28 Open: 3,461.6500 High: 3,456.5900 Low: 3,365.1000 Close: 3,389.5600 | 29 Open: 3,389.5600 High: 3,455.0400 Low: 3,374.8600 Close: 3,396.9800 | 30 Open: 3,396.9800 High: 3,526.3700 Low: 3,357.7900 Close: 3,499.9400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,499.9400 High: 3,564.9600 Low: 3,483.8900 Close: 3,510.6100 | 2 Open: 3,510.6100 High: 3,519.3200 Low: 3,430.7900 Close: 3,469.1200 | 3 Open: 3,469.1200 High: 3,481.1900 Low: 3,392.7000 Close: 3,439.2300 | 4 Open: 3,439.2300 High: 3,762.8400 Low: 3,535.8700 Close: 3,651.2300 | 5 Open: 3,651.2300 High: 3,684.3400 Low: 3,395.4200 Close: 3,580.7000 | 6 Open: 3,580.7000 High: 3,847.8200 Low: 3,684.4600 Close: 3,785.5000 | 7 Open: 3,785.5000 High: 3,808.3300 Low: 3,756.4100 Close: 3,778.1200 |
8 Open: 3,778.1200 High: 3,836.5200 Low: 3,782.9600 Close: 3,786.7900 | 9 Open: 3,786.7900 High: 3,682.4600 Low: 3,443.3600 Close: 3,521.8300 | 10 Open: 3,521.8300 High: 3,545.8700 Low: 3,400.6900 Close: 3,452.1500 | 11 Open: 3,452.1500 High: 3,655.7700 Low: 3,570.1200 Close: 3,647.1100 | 12 Open: 3,647.1100 High: 3,757.3700 Low: 3,607.5000 Close: 3,704.8700 | 13 Open: 3,704.8700 High: 3,817.8100 Low: 3,710.6000 Close: 3,720.2600 | 14 Open: 3,702.9800 High: 3,711.1900 Low: 3,706.3300 Close: 3,741.2300 |
15 Open: 3,705.4100 High: 3,713.6200 Low: 3,655.7500 Close: 3,659.6900 | 16 Open: 3,753.8600 High: 3,853.1100 Low: 3,719.2800 Close: 3,782.6700 | 17 Open: 3,782.6700 High: 3,823.5500 Low: 3,682.9800 Close: 3,709.2800 | 18 Open: 3,709.2800 High: 3,610.3400 Low: 3,495.1600 Close: 3,503.8700 | 19 Open: 3,503.8700 High: 3,438.4400 Low: 3,267.2200 Close: 3,298.2700 | 20 Open: 3,298.2700 High: 3,375.4800 Low: 3,137.8600 Close: 3,333.2100 | 21 Open: 3,333.2100 High: 3,356.1100 Low: 3,184.2000 Close: 3,206.6200 |
22 Open: 3,206.6200 High: 3,193.6500 Low: 3,112.4600 Close: 3,145.3000 | 23 Open: 3,145.3000 High: 3,345.5800 Low: 3,124.1800 Close: 3,286.3600 | 24 Open: 3,286.3600 High: 3,444.5700 Low: 3,342.1100 Close: 3,358.2400 | 25 Open: 3,358.2400 High: 3,419.8200 Low: 3,339.5400 Close: 3,361.5200 | 26 Open: 3,361.5200 High: 3,249.8500 Low: 3,180.0600 Close: 3,197.5100 | 27 Open: 3,197.5100 High: 3,214.1600 Low: 3,143.6600 Close: 3,195.1800 | 28 Open: 3,195.1800 High: 3,269.8200 Low: 3,216.9100 Close: 3,258.8700 |
29 Open: 3,258.8700 High: 3,223.4000 Low: 3,187.5300 Close: 3,210.8400 | 30 | 31 |
