| 1 ETH = | 2,695.9619 GBP |
| Percentage change: | +2.83% |
| 0.5 ETH = | 1,347.9810 GBP |
| 0.25 ETH = | 673.9905 GBP |
| 0.10 ETH = | 269.5962 GBP |
| 0.05 ETH = | 134.7981 GBP |
| Today's High: | 2,828.9317 GBP |
| Today's Low: | 2,621.7339 GBP |
| Market Capitalisation: | 324,729,210,242.4115 GBP |
| Volume: | 39,211,861,055.00 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 |
|---|---|---|---|---|
| 65 |  Theta Network THETA | $ 2.1693 | $ 83641206.784 | ▲ 14.5077% |
| 28 |  Pepe PEPE | $ 0.00001769 | $ 4397676844.7066 | ▲ 11.7596% |
| 26 |  Uniswap UNI | $ 13.4537 | $ 1132797361.5248 | ▲ 11.057% |
| 18 |  Shiba Inu SHIB | $ 0.00002201 | $ 1160752801.8802 | ▲ 8.2682% |
| 42 |  VeChain VET | $ 0.0463 | $ 197160953.5577 | ▲ 8.1681% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 33 |  Aptos APT | $ 9.9182 | $ 1214302747.4107 | ▼ 7.1526% |
| 6 |  Solana SOL | $ 186.0778 | $ 7289051253.1106 | ▼ 1.2384% |
| 22 |  Hedera HBAR | $ 0.2550 | $ 1296633380.2488 | ▼ 1.0059% |
| 51 |  Kaspa KAS | $ 0.1217 | $ 201159679.8766 | ▼ 0.779% |
| 76 |  First Digital USD FDUSD | $ 1.0037 | $ 6319029554.7732 | ▼ 0.4444% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1,796.7200 High: 1,883.8200 Low: 1,848.0200 Close: 1,850.4500 | 2 Open: 1,850.4500 High: 1,898.7000 Low: 1,856.2900 Close: 1,867.3400 | 3 Open: 1,867.3400 High: 1,800.7700 Low: 1,743.1600 Close: 1,747.9000 | 4 Open: 1,747.9000 High: 1,815.8400 Low: 1,780.9600 Close: 1,791.0700 | 5 Open: 1,791.0700 High: 1,803.0600 Low: 1,772.1200 Close: 1,786.3700 | 6 Open: 1,786.3700 High: 1,782.7500 Low: 1,766.4500 Close: 1,766.8000 | |
7 Open: 1,766.8000 High: 1,770.2000 Low: 1,745.2900 Close: 1,749.7900 | 8 Open: 1,749.7900 High: 1,872.0600 Low: 1,828.5200 Close: 1,832.2100 | 9 Open: 1,832.2100 High: 1,884.3200 Low: 1,740.5400 Close: 1,845.8300 | 10 Open: 1,845.8300 High: 2,039.6100 Low: 1,863.9900 Close: 2,030.4400 | 11 Open: 2,030.4400 High: 2,056.6600 Low: 1,972.4500 Close: 2,050.8600 | 12 Open: 2,050.8600 High: 2,055.7100 Low: 1,887.0100 Close: 1,980.7700 | 13 Open: 1,980.7700 High: 2,033.2600 Low: 1,976.6600 Close: 2,026.8600 |
14 Open: 2,026.8600 High: 1,974.9400 Low: 1,919.5000 Close: 1,943.7800 | 15 Open: 1,943.7800 High: 1,996.5500 Low: 1,965.4400 Close: 1,975.8100 | 16 Open: 1,975.8100 High: 2,054.7400 Low: 2,007.2600 Close: 2,048.5900 | 17 Open: 2,048.5900 High: 2,027.4100 Low: 1,991.6600 Close: 1,995.0300 | 18 Open: 1,995.0300 High: 1,950.5700 Low: 1,917.4200 Close: 1,943.4200 | 19 Open: 1,943.4200 High: 1,984.2400 Low: 1,943.5800 Close: 1,961.2900 | 20 Open: 1,961.2900 High: 1,965.4000 Low: 1,939.7700 Close: 1,947.0000 |
21 Open: 1,947.0000 High: 1,947.1600 Low: 1,933.0700 Close: 1,935.0400 | 22 Open: 1,935.0400 High: 1,844.6300 Low: 1,806.6600 Close: 1,820.0400 | 23 Open: 1,820.0400 High: 1,844.9900 Low: 1,751.6400 Close: 1,767.0500 | 24 Open: 1,767.0500 High: 1,772.2500 Low: 1,749.5500 Close: 1,757.1200 | 25 Open: 1,757.1200 High: 1,758.8800 Low: 1,724.9300 Close: 1,745.3600 | 26 Open: 1,745.3600 High: 1,837.3700 Low: 1,765.2100 Close: 1,786.6300 | 27 Open: 1,786.6300 High: 1,813.4300 Low: 1,783.2100 Close: 1,787.8600 |
28 Open: 1,787.8600 High: 1,794.6900 Low: 1,773.1600 Close: 1,778.1300 | 29 Open: 1,778.1300 High: 1,833.6000 Low: 1,806.7000 Close: 1,822.7000 | 30 Open: 1,822.7000 High: 1,856.6400 Low: 1,795.7600 Close: 1,845.8200 | 31 Open: 1,845.8200 High: 1,833.0600 Low: 1,796.1300 Close: 1,799.8200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1,799.8200 High: 1,829.7000 Low: 1,800.9800 Close: 1,807.0600 | 2 Open: 1,807.0600 High: 1,838.7900 Low: 1,821.0200 Close: 1,826.1400 | 3 Open: 1,826.1400 High: 1,832.2000 Low: 1,814.5100 Close: 1,816.8900 | ||||
4 Open: 1,816.8900 High: 1,816.9600 Low: 1,798.0700 Close: 1,813.9300 | 5 Open: 1,813.9300 High: 1,842.7300 Low: 1,822.6500 Close: 1,834.5600 | 6 Open: 1,834.5600 High: 1,894.0300 Low: 1,840.6900 Close: 1,882.0600 | 7 Open: 1,882.0600 High: 1,961.7600 Low: 1,919.6300 Close: 1,919.6300 | 8 Open: 1,919.6300 High: 1,964.7900 Low: 1,913.8200 Close: 1,917.7700 | 9 Open: 1,917.7700 High: 1,980.8600 Low: 1,932.7500 Close: 1,952.3700 | 10 Open: 1,952.3700 High: 1,991.4900 Low: 1,956.5800 Close: 1,965.2200 |
11 Open: 1,965.2200 High: 2,001.0100 Low: 1,970.6100 Close: 1,973.2700 | 12 Open: 1,973.2700 High: 2,102.6500 Low: 2,018.9700 Close: 2,102.6500 | 13 Open: 2,102.6500 High: 2,137.4900 Low: 2,087.3400 Close: 2,097.6100 | 14 Open: 2,097.6100 High: 2,212.8400 Low: 2,179.1200 Close: 2,203.7900 | 15 Open: 2,203.7900 High: 2,262.0700 Low: 2,193.7000 Close: 2,240.6500 | 16 Open: 2,240.6500 High: 2,272.6400 Low: 2,204.0200 Close: 2,221.7900 | 17 Open: 2,221.7900 High: 2,221.1900 Low: 2,198.6200 Close: 2,213.8000 |
18 Open: 2,213.8000 High: 2,286.6800 Low: 2,226.3400 Close: 2,283.7900 | 19 Open: 2,283.7900 High: 2,357.3600 Low: 2,260.6800 Close: 2,339.2500 | 20 Open: 2,339.2500 High: 2,391.2200 Low: 2,309.6600 Close: 2,388.3200 | 21 Open: 2,388.3200 High: 2,375.8100 Low: 2,319.5900 Close: 2,349.1400 | 22 Open: 2,349.1400 High: 2,361.3200 Low: 2,298.5600 Close: 2,345.9400 | 23 Open: 2,345.9400 High: 2,329.9400 Low: 2,291.5000 Close: 2,305.5100 | 24 Open: 2,305.5100 High: 2,371.1600 Low: 2,337.3500 Close: 2,363.8200 |
25 Open: 2,363.8200 High: 2,457.0000 Low: 2,366.7700 Close: 2,456.5900 | 26 Open: 2,456.5900 High: 2,590.4700 Low: 2,488.1200 Close: 2,496.6800 | 27 Open: 2,496.6800 High: 2,618.6100 Low: 2,542.2800 Close: 2,552.1600 | 28 Open: 2,552.1600 High: 2,790.0600 Low: 2,628.2600 Close: 2,640.9300 | 29 Open: 2,640.9300 High: 2,731.0300 Low: 2,622.5400 Close: 2,645.7900 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,645.7900 High: 2,731.1500 Low: 2,690.7200 Close: 2,713.4000 | 2 Open: 2,713.4000 High: 2,722.3800 Low: 2,692.9800 Close: 2,703.7600 | |||||
3 Open: 2,703.7600 High: 2,768.6300 Low: 2,732.2400 Close: 2,754.6700 | 4 Open: 2,754.6700 High: 2,978.1600 Low: 2,850.5700 Close: 2,861.3400 | 5 Open: 2,861.3400 High: 2,863.1100 Low: 2,661.5100 Close: 2,803.2800 | 6 Open: 2,803.2800 High: 3,017.6600 Low: 2,886.9100 Close: 2,998.4600 | 7 Open: 2,998.4600 High: 3,040.2700 Low: 2,951.9900 Close: 3,024.6000 | 8 Open: 3,024.6000 High: 3,128.7200 Low: 3,016.1700 Close: 3,026.2500 | 9 Open: 3,026.2500 High: 3,065.9900 Low: 3,027.6800 Close: 3,042.0500 |
10 Open: 3,042.0500 High: 3,067.1800 Low: 2,979.4200 Close: 3,009.3900 | 11 Open: 3,009.3900 High: 3,150.4300 Low: 3,094.6700 Close: 3,144.8600 | 12 Open: 3,144.8600 High: 3,155.7500 Low: 3,084.4800 Close: 3,100.0700 | 13 Open: 3,100.0700 High: 3,204.1200 Low: 3,106.5800 Close: 3,125.9700 | 14 Open: 3,125.9700 High: 3,072.4100 Low: 3,017.5200 Close: 3,045.5200 | 15 Open: 3,045.5200 High: 2,991.1800 Low: 2,906.7600 Close: 2,932.3600 | 16 Open: 2,932.3600 High: 2,776.2900 Low: 2,727.1500 Close: 2,760.9300 |
17 Open: 2,760.9300 High: 2,901.6900 Low: 2,835.1300 Close: 2,859.8200 | 18 Open: 2,859.8200 High: 2,829.1700 Low: 2,748.5300 Close: 2,762.3200 | 19 Open: 2,762.3200 High: 2,548.4500 Low: 2,482.6800 Close: 2,485.1100 | 20 Open: 2,485.1100 High: 2,806.5300 Low: 2,664.8500 Close: 2,749.7500 | 21 Open: 2,749.7500 High: 2,769.0100 Low: 2,675.3300 Close: 2,759.7000 | 22 Open: 2,759.7000 High: 2,708.2900 Low: 2,635.3200 Close: 2,650.0100 | 23 Open: 2,650.0100 High: 2,665.5400 Low: 2,633.0000 Close: 2,645.7100 |
24 Open: 2,645.7100 High: 2,779.8300 Low: 2,733.9700 Close: 2,740.9000 | 25 Open: 2,740.9000 High: 2,850.6100 Low: 2,814.2800 Close: 2,827.4900 | 26 Open: 2,827.4900 High: 2,852.1800 Low: 2,810.8200 Close: 2,826.2600 | 27 Open: 2,826.2600 High: 2,824.6200 Low: 2,772.3500 Close: 2,773.4500 | 28 Open: 2,773.4500 High: 2,849.8300 Low: 2,811.7200 Close: 2,819.5600 | 29 Open: 2,819.5600 High: 2,810.4700 Low: 2,774.5000 Close: 2,780.5900 | 30 Open: 2,780.5900 High: 2,795.9800 Low: 2,751.9300 Close: 2,773.9600 |
31 Open: 2,773.9600 High: 2,902.3900 Low: 2,825.9500 Close: 2,873.7200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,873.7200 High: 2,843.8700 Low: 2,770.5800 Close: 2,792.7800 | 2 Open: 2,792.7800 High: 2,642.1500 Low: 2,578.6200 Close: 2,607.7800 | 3 Open: 2,607.7800 High: 2,645.3000 Low: 2,588.4200 Close: 2,619.2100 | 4 Open: 2,619.2100 High: 2,736.6700 Low: 2,633.1200 Close: 2,634.2000 | 5 Open: 2,634.2000 High: 2,644.9400 Low: 2,580.1200 Close: 2,620.8300 | 6 Open: 2,620.8300 High: 2,677.7300 Low: 2,643.5100 Close: 2,643.5100 | |
7 Open: 2,643.5100 High: 2,729.1800 Low: 2,651.9400 Close: 2,728.0900 | 8 Open: 2,728.0900 High: 2,926.6900 Low: 2,768.4900 Close: 2,914.2600 | 9 Open: 2,914.2600 High: 2,838.8100 Low: 2,754.8200 Close: 2,765.7300 | 10 Open: 2,765.7300 High: 2,881.0300 Low: 2,814.5900 Close: 2,825.2900 | 11 Open: 2,825.2900 High: 2,835.2300 Low: 2,780.0000 Close: 2,790.6000 | 12 Open: 2,790.6000 High: 2,715.6900 Low: 2,592.1800 Close: 2,613.3000 | 13 Open: 2,613.3000 High: 2,531.7500 Low: 2,408.0000 Close: 2,445.9600 |
14 Open: 2,445.9600 High: 2,567.3400 Low: 2,446.6700 Close: 2,542.4700 | 15 Open: 2,542.4700 High: 2,515.0700 Low: 2,420.2000 Close: 2,494.6700 | 16 Open: 2,494.6700 High: 2,521.7900 Low: 2,482.2300 Close: 2,483.2600 | 17 Open: 2,483.2600 High: 2,427.1900 Low: 2,366.6200 Close: 2,399.1200 | 18 Open: 2,399.1200 High: 2,502.3200 Low: 2,456.3400 Close: 2,467.5800 | 19 Open: 2,467.5800 High: 2,508.0100 Low: 2,455.8700 Close: 2,473.4200 | 20 Open: 2,473.4200 High: 2,567.6400 Low: 2,507.6700 Close: 2,556.0700 |
21 Open: 2,556.0700 High: 2,569.4700 Low: 2,534.8200 Close: 2,544.2700 | 22 Open: 2,544.2700 High: 2,641.9600 Low: 2,588.9100 Close: 2,593.2400 | 23 Open: 2,593.2400 High: 2,594.9900 Low: 2,542.7100 Close: 2,585.3800 | 24 Open: 2,585.3800 High: 2,546.4500 Low: 2,492.8000 Close: 2,519.6200 | 25 Open: 2,519.6200 High: 2,547.8600 Low: 2,501.4500 Close: 2,523.6200 | 26 Open: 2,523.6200 High: 2,514.0700 Low: 2,484.9700 Close: 2,505.3900 | 27 Open: 2,505.3900 High: 2,597.0700 Low: 2,463.8000 Close: 2,579.4700 |
28 Open: 2,579.4700 High: 2,646.9100 Low: 2,580.8000 Close: 2,608.0600 | 29 Open: 2,608.0600 High: 2,638.8900 Low: 2,555.0100 Close: 2,560.0900 | 30 Open: 2,560.0900 High: 2,444.7700 Low: 2,370.0400 Close: 2,410.8000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,410.8000 High: 2,388.9200 Low: 2,303.4000 Close: 2,367.5400 | 2 Open: 2,367.5400 High: 2,432.8600 Low: 2,374.8700 Close: 2,383.3500 | 3 Open: 2,383.3500 High: 2,545.9900 Low: 2,470.2500 Close: 2,474.7700 | 4 Open: 2,474.7700 High: 2,531.0400 Low: 2,483.6700 Close: 2,484.6900 | |||
5 Open: 2,484.6900 High: 2,534.9700 Low: 2,481.3600 Close: 2,501.2700 | 6 Open: 2,501.2700 High: 2,492.3600 Low: 2,438.0500 Close: 2,438.5500 | 7 Open: 2,438.5500 High: 2,423.6800 Low: 2,396.2700 Close: 2,403.7500 | 8 Open: 2,403.7500 High: 2,384.0800 Low: 2,340.9800 Close: 2,380.1600 | 9 Open: 2,380.1600 High: 2,461.2600 Low: 2,422.9800 Close: 2,423.9900 | 10 Open: 2,423.9900 High: 2,348.2900 Low: 2,315.7500 Close: 2,324.4900 | 11 Open: 2,324.4900 High: 2,335.8900 Low: 2,318.8800 Close: 2,327.1400 |
12 Open: 2,327.1400 High: 2,356.4400 Low: 2,338.7700 Close: 2,339.2600 | 13 Open: 2,339.2600 High: 2,391.8700 Low: 2,343.2800 Close: 2,349.2900 | 14 Open: 2,349.2900 High: 2,308.4700 Low: 2,287.4500 Close: 2,289.4100 | 15 Open: 2,289.4100 High: 2,448.9600 Low: 2,371.8300 Close: 2,386.9400 | 16 Open: 2,386.9400 High: 2,359.1100 Low: 2,302.5000 Close: 2,323.6000 | 17 Open: 2,323.6000 High: 2,458.3900 Low: 2,362.3600 Close: 2,434.6500 | 18 Open: 2,434.6500 High: 2,480.2300 Low: 2,429.6300 Close: 2,459.1400 |
19 Open: 2,459.1400 High: 2,438.0100 Low: 2,392.6300 Close: 2,416.6200 | 20 Open: 2,416.6200 High: 2,949.6900 Low: 2,564.0200 Close: 2,874.0100 | 21 Open: 2,874.0100 High: 3,012.7500 Low: 2,819.2500 Close: 2,977.4700 | 22 Open: 2,977.4700 High: 2,957.9600 Low: 2,853.6900 Close: 2,934.0600 | 23 Open: 2,934.0600 High: 3,055.1300 Low: 2,886.0000 Close: 2,979.6600 | 24 Open: 2,979.6600 High: 3,036.2500 Low: 2,880.1600 Close: 2,926.9900 | 25 Open: 2,926.9900 High: 2,985.9300 Low: 2,932.0800 Close: 2,943.5000 |
26 Open: 2,943.5000 High: 3,026.8500 Low: 2,908.5500 Close: 3,002.6500 | 27 Open: 3,002.6500 High: 3,119.4100 Low: 3,025.9900 Close: 3,046.0900 | 28 Open: 3,046.0900 High: 3,059.3700 Low: 2,990.8100 Close: 3,010.6300 | 29 Open: 3,010.6300 High: 3,004.5400 Low: 2,956.1100 Close: 2,963.0300 | 30 Open: 2,963.0300 High: 2,993.7300 Low: 2,929.8400 Close: 2,943.8000 | 31 Open: 2,943.8000 High: 2,978.0600 Low: 2,894.8900 Close: 2,951.0400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,951.0400 High: 2,999.8800 Low: 2,952.6000 Close: 2,991.3800 | ||||||
2 Open: 2,991.3800 High: 3,007.0000 Low: 2,949.5900 Close: 2,966.0700 | 3 Open: 2,966.0700 High: 2,998.0300 Low: 2,923.9000 Close: 2,940.5500 | 4 Open: 2,940.5500 High: 3,023.1100 Low: 2,966.7800 Close: 2,983.3400 | 5 Open: 2,983.3400 High: 3,030.0100 Low: 2,950.5400 Close: 3,021.6800 | 6 Open: 3,021.6800 High: 3,012.9800 Low: 2,965.4000 Close: 2,979.7800 | 7 Open: 2,979.7800 High: 2,937.6800 Low: 2,856.9700 Close: 2,892.4200 | 8 Open: 2,892.4200 High: 2,910.2800 Low: 2,887.3700 Close: 2,897.7300 |
9 Open: 2,897.7300 High: 2,918.0100 Low: 2,899.4000 Close: 2,912.5400 | 10 Open: 2,912.5400 High: 2,907.0400 Low: 2,874.2800 Close: 2,879.7400 | 11 Open: 2,879.7400 High: 2,795.4100 Low: 2,737.7700 Close: 2,747.2800 | 12 Open: 2,747.2800 High: 2,801.6500 Low: 2,760.0400 Close: 2,782.4400 | 13 Open: 2,782.4400 High: 2,737.3900 Low: 2,696.0400 Close: 2,719.5900 | 14 Open: 2,719.5900 High: 2,757.7500 Low: 2,686.9400 Close: 2,744.7300 | 15 Open: 2,744.7300 High: 2,822.2100 Low: 2,744.4600 Close: 2,812.8200 |
16 Open: 2,812.8200 High: 2,875.0500 Low: 2,807.7800 Close: 2,856.6600 | 17 Open: 2,856.6600 High: 2,848.3800 Low: 2,757.3900 Close: 2,760.5300 | 18 Open: 2,760.5300 High: 2,743.9400 Low: 2,668.0400 Close: 2,741.3700 | 19 Open: 2,741.3700 High: 2,806.3400 Low: 2,727.7100 Close: 2,798.1700 | 20 Open: 2,798.1700 High: 2,813.8200 Low: 2,763.6300 Close: 2,773.3600 | 21 Open: 2,773.3600 High: 2,791.3400 Low: 2,733.0300 Close: 2,781.7100 | 22 Open: 2,781.7100 High: 2,788.6400 Low: 2,746.4600 Close: 2,764.2500 |
23 Open: 2,764.2500 High: 2,733.2500 Low: 2,680.7600 Close: 2,706.2600 | 24 Open: 2,706.2600 High: 2,661.5800 Low: 2,541.8300 Close: 2,642.1000 | 25 Open: 2,642.1000 High: 2,713.8200 Low: 2,671.9100 Close: 2,676.7800 | 26 Open: 2,676.7800 High: 2,695.3400 Low: 2,631.2400 Close: 2,669.8000 | 27 Open: 2,669.8000 High: 2,738.1800 Low: 2,693.3400 Close: 2,725.5100 | 28 Open: 2,725.5100 High: 2,686.4000 Low: 2,654.4200 Close: 2,669.6900 | 29 Open: 2,669.6900 High: 2,697.2700 Low: 2,667.4000 Close: 2,668.8500 |
30 Open: 2,668.8500 High: 2,751.6700 Low: 2,714.4900 Close: 2,715.9700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,715.9700 High: 2,753.7600 Low: 2,710.0300 Close: 2,719.4700 | 2 Open: 2,719.4700 High: 2,700.9100 Low: 2,673.0500 Close: 2,692.1100 | 3 Open: 2,692.1100 High: 2,609.7800 Low: 2,570.6100 Close: 2,582.8800 | 4 Open: 2,582.8800 High: 2,460.3900 Low: 2,391.5100 Close: 2,398.6600 | 5 Open: 2,398.6600 High: 2,396.8300 Low: 2,310.5500 Close: 2,328.6900 | 6 Open: 2,328.6900 High: 2,424.2700 Low: 2,393.7700 Close: 2,397.4100 | |
7 Open: 2,397.4100 High: 2,299.6100 Low: 2,269.0700 Close: 2,288.7000 | 8 Open: 2,288.7000 High: 2,367.4700 Low: 2,294.9100 Close: 2,355.0800 | 9 Open: 2,355.0800 High: 2,441.2400 Low: 2,394.9400 Close: 2,397.6700 | 10 Open: 2,397.6700 High: 2,442.9900 Low: 2,356.2800 Close: 2,413.3400 | 11 Open: 2,413.3400 High: 2,420.2800 Low: 2,369.2400 Close: 2,399.4200 | 12 Open: 2,399.4200 High: 2,423.7200 Low: 2,388.9300 Close: 2,414.8000 | 13 Open: 2,414.8000 High: 2,476.2000 Low: 2,442.4200 Close: 2,447.9000 |
14 Open: 2,447.9000 High: 2,515.6700 Low: 2,487.0600 Close: 2,503.0100 | 15 Open: 2,503.0100 High: 2,704.7900 Low: 2,650.8300 Close: 2,688.8000 | 16 Open: 2,688.8000 High: 2,711.0300 Low: 2,652.3300 Close: 2,656.3500 | 17 Open: 2,656.3500 High: 2,636.8600 Low: 2,598.9100 Close: 2,605.3200 | 18 Open: 2,605.3200 High: 2,657.6900 Low: 2,609.7700 Close: 2,645.8300 | 19 Open: 2,645.8300 High: 2,771.1200 Low: 2,697.7400 Close: 2,715.8300 | 20 Open: 2,715.8300 High: 2,736.0800 Low: 2,705.4300 Close: 2,722.0600 |
21 Open: 2,722.0600 High: 2,761.8800 Low: 2,715.5300 Close: 2,732.9100 | 22 Open: 2,732.9100 High: 2,720.9400 Low: 2,659.8100 Close: 2,661.9000 | 23 Open: 2,661.9000 High: 2,710.3700 Low: 2,602.0800 Close: 2,698.1100 | 24 Open: 2,698.1100 High: 2,677.5600 Low: 2,562.0000 Close: 2,585.8300 | 25 Open: 2,585.8300 High: 2,611.8700 Low: 2,451.1800 Close: 2,469.6100 | 26 Open: 2,469.6100 High: 2,575.1000 Low: 2,520.8000 Close: 2,542.4100 | 27 Open: 2,542.4100 High: 2,540.7700 Low: 2,492.3100 Close: 2,520.7500 |
28 Open: 2,520.7500 High: 2,560.7600 Low: 2,522.1100 Close: 2,537.4600 | 29 Open: 2,537.4600 High: 2,590.2000 Low: 2,476.9300 Close: 2,581.3700 | 30 Open: 2,581.3700 High: 2,595.4500 Low: 2,506.8100 Close: 2,552.6800 | 31 Open: 2,552.6800 High: 2,528.0500 Low: 2,483.8000 Close: 2,514.4700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,514.4700 High: 2,572.0900 Low: 2,502.2900 Close: 2,515.1200 | 2 Open: 2,515.1200 High: 2,366.3200 Low: 2,290.9700 Close: 2,333.6900 | 3 Open: 2,333.6900 High: 2,314.0600 Low: 2,266.5500 Close: 2,272.2500 | ||||
4 Open: 2,272.2500 High: 2,191.7500 Low: 2,094.9200 Close: 2,101.7400 | 5 Open: 2,101.7400 High: 1,959.1200 Low: 1,736.2700 Close: 1,894.4200 | 6 Open: 1,894.4200 High: 2,011.3000 Low: 1,933.4600 Close: 1,942.7500 | 7 Open: 1,942.7500 High: 1,930.2200 Low: 1,837.1900 Close: 1,847.6200 | 8 Open: 1,847.6200 High: 2,114.1800 Low: 2,035.2700 Close: 2,105.4700 | 9 Open: 2,105.4700 High: 2,111.2100 Low: 2,033.9000 Close: 2,038.6800 | 10 Open: 2,038.6800 High: 2,075.5200 Low: 2,035.3800 Close: 2,046.8500 |
11 Open: 2,046.8500 High: 2,030.5000 Low: 1,969.7000 Close: 2,004.7100 | 12 Open: 2,004.7100 High: 2,144.6000 Low: 2,001.3800 Close: 2,132.9700 | 13 Open: 2,132.9700 High: 2,161.5000 Low: 2,080.4700 Close: 2,101.6700 | 14 Open: 2,101.6700 High: 2,076.3000 Low: 2,032.8200 Close: 2,075.8400 | 15 Open: 2,075.8400 High: 2,039.6800 Low: 1,970.7400 Close: 1,998.9400 | 16 Open: 1,998.9400 High: 2,043.1100 Low: 1,994.4200 Close: 2,003.5200 | 17 Open: 2,003.5200 High: 2,024.8700 Low: 2,014.3000 Close: 2,019.8200 |
18 Open: 2,019.8200 High: 2,020.2600 Low: 1,971.9600 Close: 2,017.5500 | 19 Open: 2,017.5500 High: 2,064.5400 Low: 2,014.1700 Close: 2,031.1100 | 20 Open: 2,031.1100 High: 2,009.3900 Low: 1,960.4900 Close: 1,974.0800 | 21 Open: 1,974.0800 High: 2,048.4100 Low: 2,005.9000 Close: 2,009.6300 | 22 Open: 2,009.6300 High: 2,003.7500 Low: 1,980.6900 Close: 2,003.2900 | 23 Open: 2,003.2900 High: 2,133.5600 Low: 2,081.2300 Close: 2,089.9500 | 24 Open: 2,089.9500 High: 2,126.3100 Low: 2,081.6600 Close: 2,094.2800 |
25 Open: 2,094.2800 High: 2,108.3300 Low: 2,077.6500 Close: 2,081.5500 | 26 Open: 2,081.5500 High: 2,048.9900 Low: 2,013.7300 Close: 2,032.7900 | 27 Open: 2,032.7900 High: 1,919.5600 Low: 1,820.8200 Close: 1,855.8300 | 28 Open: 1,855.8300 High: 1,922.6000 Low: 1,838.4500 Close: 1,917.2300 | 29 Open: 1,917.2300 High: 1,934.0500 Low: 1,904.7300 Close: 1,920.5200 | 30 Open: 1,920.5200 High: 1,930.6000 Low: 1,891.4200 Close: 1,924.3000 | 31 Open: 1,924.3000 High: 1,921.3200 Low: 1,903.3500 Close: 1,915.0300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1,915.0300 High: 1,872.7300 Low: 1,829.9300 Close: 1,849.1400 | 2 Open: 1,849.1400 High: 1,951.6700 Low: 1,904.4200 Close: 1,931.4200 | 3 Open: 1,931.4200 High: 1,882.5500 Low: 1,846.6000 Close: 1,849.2300 | 4 Open: 1,849.2300 High: 1,884.5300 Low: 1,825.8600 Close: 1,863.8000 | 5 Open: 1,863.8000 High: 1,809.1100 Low: 1,782.2600 Close: 1,796.7500 | 6 Open: 1,796.7500 High: 1,751.7700 Low: 1,682.2200 Close: 1,696.6300 | 7 Open: 1,696.6300 High: 1,746.4500 Low: 1,704.2900 Close: 1,735.7100 |
8 Open: 1,735.7100 High: 1,767.3600 Low: 1,745.2000 Close: 1,749.8000 | 9 Open: 1,749.8000 High: 1,839.8800 Low: 1,787.0400 Close: 1,806.6900 | 10 Open: 1,806.6900 High: 1,828.5800 Low: 1,761.1600 Close: 1,825.9300 | 11 Open: 1,825.9300 High: 1,821.6700 Low: 1,782.1100 Close: 1,794.8600 | 12 Open: 1,794.8600 High: 1,812.3600 Low: 1,779.6000 Close: 1,799.0800 | 13 Open: 1,799.0800 High: 1,883.8000 Low: 1,857.9500 Close: 1,861.1900 | 14 Open: 1,861.1900 High: 1,853.6000 Low: 1,833.9400 Close: 1,843.5400 |
15 Open: 1,843.5400 High: 1,817.4300 Low: 1,756.6300 Close: 1,764.7300 | 16 Open: 1,764.7300 High: 1,750.2900 Low: 1,705.7800 Close: 1,737.9500 | 17 Open: 1,737.9500 High: 1,810.1700 Low: 1,773.0700 Close: 1,778.5600 | 18 Open: 1,778.5600 High: 1,816.6000 Low: 1,793.2100 Close: 1,798.8200 | 19 Open: 1,798.8200 High: 1,862.9200 Low: 1,816.9500 Close: 1,855.8100 | 20 Open: 1,855.8100 High: 1,930.2200 Low: 1,843.9000 Close: 1,922.1600 | 21 Open: 1,922.1600 High: 1,964.3000 Low: 1,915.7700 Close: 1,962.8800 |
22 Open: 1,962.8800 High: 1,980.3800 Low: 1,930.2600 Close: 1,937.9000 | 23 Open: 1,937.9000 High: 2,012.9600 Low: 1,924.2200 Close: 1,983.0600 | 24 Open: 1,983.0600 High: 2,004.5300 Low: 1,968.1500 Close: 1,976.2900 | 25 Open: 1,976.2900 High: 1,959.0800 Low: 1,922.0900 Close: 1,937.2600 | 26 Open: 1,937.2600 High: 2,004.7800 Low: 1,960.0700 Close: 1,962.9900 | 27 Open: 1,962.9900 High: 2,026.7500 Low: 1,983.9400 Close: 2,016.4200 | 28 Open: 2,016.4200 High: 2,022.6600 Low: 1,996.5300 Close: 2,003.4300 |
29 Open: 2,003.4300 High: 1,997.0600 Low: 1,975.9700 Close: 1,987.2500 | 30 Open: 1,987.2500 High: 1,952.5100 Low: 1,909.4300 Close: 1,945.4100 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1,945.4100 High: 1,902.1300 Low: 1,826.0300 Close: 1,845.2800 | 2 Open: 1,845.2800 High: 1,850.3200 Low: 1,780.3500 Close: 1,783.0900 | 3 Open: 1,783.0900 High: 1,810.8700 Low: 1,777.5500 Close: 1,790.0500 | 4 Open: 1,790.0500 High: 1,861.7900 Low: 1,826.3000 Close: 1,840.4900 | 5 Open: 1,840.4900 High: 1,845.2900 Low: 1,830.6400 Close: 1,839.6200 | ||
6 Open: 1,839.6200 High: 1,874.9500 Low: 1,855.3200 Close: 1,859.6300 | 7 Open: 1,859.6300 High: 1,874.9300 Low: 1,831.1800 Close: 1,851.1500 | 8 Open: 1,851.1500 High: 1,870.6200 Low: 1,839.2900 Close: 1,863.9800 | 9 Open: 1,863.9800 High: 1,840.8700 Low: 1,807.0100 Close: 1,813.0400 | 10 Open: 1,813.0400 High: 1,840.3800 Low: 1,803.4400 Close: 1,826.0700 | 11 Open: 1,826.0700 High: 1,904.3700 Low: 1,856.0800 Close: 1,865.6400 | 12 Open: 1,865.6400 High: 1,898.0700 Low: 1,875.3800 Close: 1,891.7900 |
13 Open: 1,891.7900 High: 1,895.2300 Low: 1,882.7100 Close: 1,890.4200 | 14 Open: 1,890.4200 High: 2,017.7800 Low: 1,967.9000 Close: 2,005.1800 | 15 Open: 2,005.1800 High: 2,047.1300 Low: 1,969.9200 Close: 1,987.8200 | 16 Open: 1,987.8200 High: 2,032.2400 Low: 1,998.9300 Close: 2,009.8600 | 17 Open: 2,009.8600 High: 2,029.8900 Low: 2,000.3700 Close: 2,001.9200 | 18 Open: 2,001.9200 High: 2,042.3600 Low: 2,015.1000 Close: 2,024.0100 | 19 Open: 2,024.0100 High: 2,034.2800 Low: 2,019.0900 Close: 2,028.5200 |
20 Open: 2,028.5200 High: 2,104.6800 Low: 2,043.4000 Close: 2,101.5100 | 21 Open: 2,101.5100 High: 2,067.6600 Low: 2,047.4300 Close: 2,053.1400 | 22 Open: 2,053.1400 High: 2,059.2100 Low: 2,017.7100 Close: 2,018.2300 | 23 Open: 2,018.2300 High: 2,014.9500 Low: 1,940.1500 Close: 1,953.0500 | 24 Open: 1,953.0500 High: 1,995.7900 Low: 1,949.0400 Close: 1,953.7600 | 25 Open: 1,953.7600 High: 1,928.8700 Low: 1,864.5900 Close: 1,881.5600 | 26 Open: 1,881.5600 High: 1,924.7100 Low: 1,887.4800 Close: 1,913.3400 |
27 Open: 1,913.3400 High: 1,940.4800 Low: 1,922.6500 Close: 1,933.1400 | 28 Open: 1,933.1400 High: 1,996.3000 Low: 1,933.8300 Close: 1,976.3800 | 29 Open: 1,976.3800 High: 2,048.6500 Low: 1,994.4900 Close: 2,004.4400 | 30 Open: 2,004.4400 High: 2,108.4600 Low: 2,015.8200 Close: 2,050.9800 | 31 Open: 2,050.9800 High: 2,010.6700 Low: 1,943.1400 Close: 1,951.3000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1,951.3000 High: 1,957.9300 Low: 1,926.2000 Close: 1,944.4900 | 2 Open: 1,944.4900 High: 1,943.7100 Low: 1,911.4800 Close: 1,931.8900 | |||||
3 Open: 1,931.8900 High: 1,913.1600 Low: 1,888.2200 Close: 1,896.7100 | 4 Open: 1,896.7100 High: 1,883.2600 Low: 1,845.0500 Close: 1,850.2900 | 5 Open: 1,850.2900 High: 1,892.2700 Low: 1,854.4800 Close: 1,859.2700 | 6 Open: 1,859.2700 High: 2,118.4200 Low: 2,028.3200 Close: 2,106.7200 | 7 Open: 2,106.7200 High: 2,236.7400 Low: 2,099.9400 Close: 2,230.8900 | 8 Open: 2,230.8900 High: 2,300.7300 Low: 2,257.4800 Close: 2,293.6200 | 9 Open: 2,293.6200 High: 2,444.1800 Low: 2,297.4000 Close: 2,423.3900 |
10 Open: 2,423.3900 High: 2,541.3800 Low: 2,431.8900 Close: 2,464.8600 | 11 Open: 2,464.8600 High: 2,736.2900 Low: 2,583.4300 Close: 2,619.2400 | 12 Open: 2,619.2400 High: 2,644.8000 Low: 2,505.8100 Close: 2,524.9800 | 13 Open: 2,524.9800 High: 2,649.1900 Low: 2,487.7000 Close: 2,508.3400 | 14 Open: 2,508.3400 High: 2,479.5300 Low: 2,386.5000 Close: 2,414.7500 | 15 Open: 2,414.7500 High: 2,525.7500 Low: 2,419.8200 Close: 2,445.7600 | 16 Open: 2,445.7600 High: 2,526.7200 Low: 2,419.3500 Close: 2,475.9000 |
17 Open: 2,475.9000 High: 2,471.2800 Low: 2,409.5400 Close: 2,429.4100 | 18 Open: 2,429.4100 High: 2,544.5500 Low: 2,413.1500 Close: 2,532.4100 | 19 Open: 2,532.4100 High: 2,592.0800 Low: 2,421.1100 Close: 2,449.4900 | 20 Open: 2,449.4900 High: 2,522.4300 Low: 2,409.9400 Close: 2,425.5900 | 21 Open: 2,425.5900 High: 2,687.5700 Low: 2,477.2500 Close: 2,648.7700 | 22 Open: 2,648.7700 High: 2,723.7200 Low: 2,588.4700 Close: 2,645.0900 | 23 Open: 2,645.0900 High: 2,741.8200 Low: 2,598.0000 Close: 2,687.6900 |
24 Open: 2,687.6900 High: 2,715.8200 Low: 2,634.4700 Close: 2,660.0300 | 25 Open: 2,660.0300 High: 2,738.0900 Low: 2,525.2400 Close: 2,721.7700 | 26 Open: 2,721.7700 High: 2,684.0600 Low: 2,576.6100 Close: 2,643.1300 | 27 Open: 2,643.1300 High: 2,905.1900 Low: 2,719.0300 Close: 2,884.0000 | 28 Open: 2,884.0000 High: 2,872.6500 Low: 2,796.6200 Close: 2,816.9500 | 29 Open: 2,816.9500 High: 2,864.9300 Low: 2,798.4500 Close: 2,816.7900 | 30 Open: 2,816.7900 High: 2,921.1600 Low: 2,781.5200 Close: 2,899.2700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,899.2700 High: 2,948.5000 Low: 2,881.4600 Close: 2,903.5500 | 2 Open: 2,903.5500 High: 2,917.2400 Low: 2,843.8600 Close: 2,875.6300 | 3 Open: 2,875.6300 High: 2,887.8800 Low: 2,814.4700 Close: 2,853.0600 | 4 Open: 2,853.0600 High: 3,116.5600 Low: 2,928.5700 Close: 3,024.1200 | 5 Open: 3,024.1200 High: 3,056.6100 Low: 2,816.9200 Close: 2,970.6300 | 6 Open: 2,970.6300 High: 3,190.9300 Low: 3,055.4600 Close: 3,139.2500 | 7 Open: 3,139.2500 High: 3,160.2600 Low: 3,117.1700 Close: 3,135.1900 |
8 Open: 3,135.1900 High: 3,179.2500 Low: 3,134.8600 Close: 3,138.0300 | 9 Open: 3,138.0300 High: 3,048.9200 Low: 2,850.9500 Close: 2,915.9200 | 10 Open: 2,915.9200 High: 2,920.2200 Low: 2,800.6600 Close: 2,843.0300 | 11 Open: 2,843.0300 High: 3,011.1200 Low: 2,940.5800 Close: 3,003.9900 | 12 Open: 3,003.9900 High: 3,104.3400 Low: 2,980.5100 Close: 3,060.9600 | 13 Open: 3,060.9600 High: 3,174.6500 Low: 3,085.5000 Close: 3,093.5300 | 14 Open: 3,093.5300 High: 3,110.0300 Low: 3,034.5300 Close: 3,065.0500 |
15 Open: 3,065.0500 High: 3,152.8200 Low: 3,091.7400 Close: 3,128.0600 | 16 Open: 3,128.0600 High: 3,199.2800 Low: 3,088.1500 Close: 3,140.7900 | 17 Open: 3,140.7900 High: 3,155.5000 Low: 3,039.4900 Close: 3,061.1900 | 18 Open: 3,061.1900 High: 2,973.1400 Low: 2,878.2900 Close: 2,885.4600 | 19 Open: 2,885.4600 High: 2,849.4700 Low: 2,707.5800 Close: 2,733.3000 | 20 Open: 2,733.3000 High: 2,798.6000 Low: 2,601.6000 Close: 2,763.5600 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |