| 1 ETH = | 3,387.8839 USD |
| Percentage change: | +2.83% |
| 0.5 ETH = | 1,693.9420 USD |
| 0.25 ETH = | 846.9710 USD |
| 0.10 ETH = | 338.7884 USD |
| 0.05 ETH = | 169.3942 USD |
| Today's High: | 3,554.9805 USD |
| Today's Low: | 3,294.6051 USD |
| Market Capitalisation: | 408,071,365,849.7396 USD |
| 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 | $ 83274920.7649 | ▲ 15.5887% |
| 28 |  Pepe PEPE | $ 0.00001764 | $ 4386888410.9126 | ▲ 11.638% |
| 26 |  Uniswap UNI | $ 13.3911 | $ 1099631208.1324 | ▲ 11.3617% |
| 42 |  VeChain VET | $ 0.0462 | $ 195947652.7602 | ▲ 9.1028% |
| 18 |  Shiba Inu SHIB | $ 0.00002198 | $ 1157831675.78 | ▲ 8.9258% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 33 |  Aptos APT | $ 9.8347 | $ 1233706989.4538 | ▼ 6.8655% |
| 6 |  Solana SOL | $ 184.9306 | $ 7214474298.7037 | ▼ 1.4185% |
| 52 |  Kaspa KAS | $ 0.1210 | $ 198783706.833 | ▼ 1.3659% |
| 3 |  Tether USDT | $ 1.0001 | $ 134529674337.17 | ▼ 0.1781% |
| 8 |  USDC USDC | $ 1.0000 | $ 5079168562.4298 | ▼ 0.063% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,281.3600 High: 2,352.6600 Low: 2,265.2600 Close: 2,352.6500 | 2 Open: 2,352.6500 High: 2,432.6200 Low: 2,343.6800 Close: 2,356.2800 | 3 Open: 2,356.2800 High: 2,385.2700 Low: 2,092.3300 Close: 2,210.5700 | 4 Open: 2,210.5700 High: 2,296.8100 Low: 2,203.6200 Close: 2,269.4700 | 5 Open: 2,269.4700 High: 2,277.9900 Low: 2,208.0100 Close: 2,270.2100 | 6 Open: 2,270.2100 High: 2,271.5900 Low: 2,218.0900 Close: 2,241.7300 | |
7 Open: 2,241.7300 High: 2,258.2000 Low: 2,207.1300 Close: 2,222.7300 | 8 Open: 2,222.7300 High: 2,360.3700 Low: 2,168.4100 Close: 2,332.6600 | 9 Open: 2,332.6600 High: 2,373.2100 Low: 2,231.3000 Close: 2,344.9700 | 10 Open: 2,344.9700 High: 2,643.4600 Low: 2,341.5100 Close: 2,584.6900 | 11 Open: 2,584.6900 High: 2,690.1700 Low: 2,567.2300 Close: 2,618.7100 | 12 Open: 2,618.7100 High: 2,717.2000 Low: 2,455.8700 Close: 2,522.1100 | 13 Open: 2,522.1100 High: 2,589.5000 Low: 2,497.1000 Close: 2,577.8900 |
14 Open: 2,577.8900 High: 2,578.6500 Low: 2,468.6000 Close: 2,470.9400 | 15 Open: 2,470.9400 High: 2,551.4000 Low: 2,469.2500 Close: 2,510.1200 | 16 Open: 2,510.1200 High: 2,613.4100 Low: 2,498.6200 Close: 2,586.9100 | 17 Open: 2,586.9100 High: 2,592.2300 Low: 2,505.2900 Close: 2,528.0900 | 18 Open: 2,528.0900 High: 2,546.7000 Low: 2,424.1300 Close: 2,468.6000 | 19 Open: 2,468.6000 High: 2,501.8500 Low: 2,412.9300 Close: 2,490.0500 | 20 Open: 2,490.0500 High: 2,490.0500 Low: 2,452.6000 Close: 2,470.3100 |
21 Open: 2,470.3100 High: 2,480.5900 Low: 2,451.9100 Close: 2,455.3500 | 22 Open: 2,455.3500 High: 2,464.2700 Low: 2,302.0700 Close: 2,311.5400 | 23 Open: 2,311.5400 High: 2,349.2000 Low: 2,165.3400 Close: 2,241.3200 | 24 Open: 2,241.3200 High: 2,262.6900 Low: 2,195.6300 Close: 2,234.1300 | 25 Open: 2,234.1300 High: 2,241.0300 Low: 2,170.0500 Close: 2,217.5000 | 26 Open: 2,217.5000 High: 2,281.0100 Low: 2,194.8900 Close: 2,267.3300 | 27 Open: 2,267.3300 High: 2,282.5600 Low: 2,251.1900 Close: 2,267.9700 |
28 Open: 2,269.9300 High: 2,307.7300 Low: 2,239.8400 Close: 2,256.6000 | 29 Open: 2,277.1100 High: 2,261.9800 Low: 2,258.6500 Close: 2,265.9600 | 30 Open: 2,333.6000 High: 2,314.8100 Low: 2,302.5500 Close: 2,304.5500 | 31 Open: 2,343.1000 High: 2,351.4700 Low: 2,263.1600 Close: 2,281.7700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,281.7700 High: 2,310.4000 Low: 2,239.7800 Close: 2,303.3400 | 2 Open: 2,303.3400 High: 2,323.0800 Low: 2,280.8000 Close: 2,307.8500 | 3 Open: 2,307.8500 High: 2,328.2300 Low: 2,292.3100 Close: 2,295.8700 | ||||
4 Open: 2,295.8700 High: 2,309.1000 Low: 2,267.5900 Close: 2,288.6800 | 5 Open: 2,288.6800 High: 2,335.7100 Low: 2,268.1500 Close: 2,299.1600 | 6 Open: 2,299.1600 High: 2,392.0400 Low: 2,296.2700 Close: 2,372.2000 | 7 Open: 2,372.2000 High: 2,473.2300 Low: 2,353.1600 Close: 2,424.3300 | 8 Open: 2,424.3300 High: 2,462.1400 Low: 2,411.4500 Close: 2,419.7900 | 9 Open: 2,419.7900 High: 2,523.9500 Low: 2,419.0600 Close: 2,487.6200 | 10 Open: 2,487.6200 High: 2,517.1400 Low: 2,473.5800 Close: 2,500.8700 |
11 Open: 2,500.8700 High: 2,540.3700 Low: 2,494.7200 Close: 2,507.9100 | 12 Open: 2,507.9100 High: 2,666.3000 Low: 2,472.7900 Close: 2,660.5600 | 13 Open: 2,660.5600 High: 2,686.7000 Low: 2,591.2700 Close: 2,641.6000 | 14 Open: 2,641.6000 High: 2,788.4200 Low: 2,619.8000 Close: 2,777.5100 | 15 Open: 2,777.5100 High: 2,867.6900 Low: 2,762.6400 Close: 2,825.3500 | 16 Open: 2,825.3500 High: 2,859.4700 Low: 2,744.7600 Close: 2,804.0500 | 17 Open: 2,804.0500 High: 2,806.1400 Low: 2,720.4200 Close: 2,787.0000 |
18 Open: 2,787.0000 High: 2,895.4700 Low: 2,766.7800 Close: 2,881.4000 | 19 Open: 2,881.4000 High: 2,984.2000 Low: 2,857.6400 Close: 2,945.0000 | 20 Open: 2,945.0000 High: 3,032.5000 Low: 2,874.5900 Close: 3,015.2700 | 21 Open: 3,015.2700 High: 3,017.2500 Low: 2,869.1500 Close: 2,968.6700 | 22 Open: 2,968.6700 High: 3,035.2700 Low: 2,906.4400 Close: 2,969.6700 | 23 Open: 2,969.6700 High: 2,991.7300 Low: 2,906.2800 Close: 2,922.1000 | 24 Open: 2,922.1000 High: 3,005.4500 Low: 2,906.6200 Close: 2,992.3500 |
25 Open: 2,992.3500 High: 3,119.6600 Low: 2,983.6800 Close: 3,112.8100 | 26 Open: 3,112.8100 High: 3,197.6600 Low: 3,037.2400 Close: 3,178.2400 | 27 Open: 3,178.2400 High: 3,288.8200 Low: 3,167.4600 Close: 3,243.6900 | 28 Open: 3,243.6900 High: 3,490.6600 Low: 3,194.4200 Close: 3,386.3400 | 29 Open: 3,386.3400 High: 3,520.7600 Low: 3,303.6000 Close: 3,342.2400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,342.2400 High: 3,453.7700 Low: 3,340.9200 Close: 3,435.9000 | 2 Open: 3,435.9000 High: 3,461.7800 Low: 3,398.3800 Close: 3,423.6500 | |||||
3 Open: 3,423.6500 High: 3,493.2500 Low: 3,365.5200 Close: 3,489.5700 | 4 Open: 3,489.5700 High: 3,643.8100 Low: 3,436.1400 Close: 3,631.8500 | 5 Open: 3,631.8500 High: 3,826.7000 Low: 3,207.5100 Close: 3,557.9300 | 6 Open: 3,557.9300 High: 3,902.1700 Low: 3,502.6400 Close: 3,821.1900 | 7 Open: 3,821.1900 High: 3,939.5200 Low: 3,737.4700 Close: 3,874.4600 | 8 Open: 3,874.4600 High: 4,000.1400 Low: 3,828.3300 Close: 3,891.9700 | 9 Open: 3,891.9700 High: 3,950.6100 Low: 3,880.2200 Close: 3,913.2800 |
10 Open: 3,913.2800 High: 3,971.3200 Low: 3,799.5500 Close: 3,881.8600 | 11 Open: 3,881.8600 High: 4,091.0100 Low: 3,752.3100 Close: 4,065.7500 | 12 Open: 4,065.7500 High: 4,092.7300 Low: 3,832.0900 Close: 3,979.4300 | 13 Open: 3,979.4300 High: 4,083.8800 Low: 3,934.3800 Close: 4,007.4600 | 14 Open: 4,007.4600 High: 4,012.9100 Low: 3,719.2500 Close: 3,880.8000 | 15 Open: 3,880.8000 High: 3,931.6500 Low: 3,567.5600 Close: 3,742.4400 | 16 Open: 3,742.4400 High: 3,780.9500 Low: 3,467.2200 Close: 3,520.0800 |
17 Open: 3,520.0800 High: 3,676.5500 Low: 3,411.9500 Close: 3,641.6100 | 18 Open: 3,641.6100 High: 3,642.6600 Low: 3,454.2600 Close: 3,520.3100 | 19 Open: 3,520.3100 High: 3,547.1500 Low: 3,149.0300 Close: 3,158.4400 | 20 Open: 3,158.4400 High: 3,535.9200 Low: 3,057.9700 Close: 3,516.6600 | 21 Open: 3,516.6600 High: 3,586.7700 Low: 3,411.4400 Close: 3,492.0800 | 22 Open: 3,492.0800 High: 3,542.2900 Low: 3,250.8300 Close: 3,337.0800 | 23 Open: 3,337.0800 High: 3,435.4300 Low: 3,271.7800 Close: 3,330.4900 |
24 Open: 3,330.4900 High: 3,470.8500 Low: 3,300.5500 Close: 3,454.4500 | 25 Open: 3,454.4500 High: 3,659.3200 Low: 3,420.9000 Close: 3,590.9600 | 26 Open: 3,590.9600 High: 3,680.4100 Low: 3,544.7000 Close: 3,587.6000 | 27 Open: 3,587.6000 High: 3,665.3900 Low: 3,459.0600 Close: 3,499.7700 | 28 Open: 3,499.7700 High: 3,611.7000 Low: 3,462.9000 Close: 3,561.1000 | 29 Open: 3,561.1000 High: 3,584.5500 Low: 3,474.1000 Close: 3,511.4900 | 30 Open: 3,511.4900 High: 3,567.1500 Low: 3,488.5600 Close: 3,507.5600 |
31 Open: 3,507.5600 High: 3,654.8700 Low: 3,506.3100 Close: 3,645.9800 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,645.9800 High: 3,646.3500 Low: 3,414.4600 Close: 3,505.5200 | 2 Open: 3,505.5200 High: 3,507.5400 Low: 3,213.0900 Close: 3,279.4000 | 3 Open: 3,279.4000 High: 3,368.5700 Low: 3,203.9900 Close: 3,312.2400 | 4 Open: 3,312.2400 High: 3,444.8200 Low: 3,252.1100 Close: 3,329.1700 | 5 Open: 3,329.1700 High: 3,348.6800 Low: 3,211.3700 Close: 3,319.1200 | 6 Open: 3,319.1200 High: 3,398.5600 Low: 3,308.8400 Close: 3,352.4000 | |
7 Open: 3,352.4000 High: 3,459.6100 Low: 3,345.4700 Close: 3,453.8500 | 8 Open: 3,453.8500 High: 3,728.5700 Low: 3,407.3100 Close: 3,694.7000 | 9 Open: 3,694.7000 High: 3,726.0300 Low: 3,452.8800 Close: 3,504.8300 | 10 Open: 3,477.9800 High: 3,516.3300 Low: 3,514.3900 Close: 3,538.6400 | 11 Open: 3,490.6400 High: 3,562.5700 Low: 3,559.6300 Close: 3,574.7100 | 12 Open: 3,503.2100 High: 3,552.9100 Low: 3,095.4900 Close: 3,239.1200 | 13 Open: 3,239.1200 High: 3,301.9000 Low: 2,832.3300 Close: 3,011.5100 |
14 Open: 3,011.5100 High: 3,175.4800 Low: 2,911.9900 Close: 3,158.2600 | 15 Open: 3,158.2600 High: 3,280.6600 Low: 3,025.9300 Close: 3,103.0000 | 16 Open: 3,103.0000 High: 3,128.0000 Low: 2,991.7600 Close: 3,085.4200 | 17 Open: 3,085.4200 High: 3,123.6100 Low: 2,914.8700 Close: 2,985.1200 | 18 Open: 2,985.1200 High: 3,095.7600 Low: 2,953.1900 Close: 3,065.6900 | 19 Open: 3,065.6900 High: 3,128.5300 Low: 2,866.0700 Close: 3,057.9500 | 20 Open: 3,057.9500 High: 3,172.0300 Low: 3,020.1500 Close: 3,157.0400 |
21 Open: 3,157.0400 High: 3,198.4300 Low: 3,117.7200 Close: 3,148.1100 | 22 Open: 3,148.1100 High: 3,237.4900 Low: 3,130.0200 Close: 3,201.5500 | 23 Open: 3,201.5500 High: 3,265.0600 Low: 3,153.6600 Close: 3,219.7800 | 24 Open: 3,219.7800 High: 3,293.6000 Low: 3,103.6000 Close: 3,139.1000 | 25 Open: 3,139.1000 High: 3,191.6500 Low: 3,072.0700 Close: 3,155.4700 | 26 Open: 3,155.4700 High: 3,166.4400 Low: 3,101.6600 Close: 3,130.0700 | 27 Open: 3,130.0700 High: 3,281.5800 Low: 3,068.2500 Close: 3,253.2300 |
28 Open: 3,253.2300 High: 3,356.1400 Low: 3,247.4000 Close: 3,262.4300 | 29 Open: 3,262.4300 High: 3,286.1300 Low: 3,115.5300 Close: 3,215.7300 | 30 Open: 3,215.7300 High: 3,249.5600 Low: 2,916.9600 Close: 3,011.4600 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,011.4600 High: 3,020.2400 Low: 2,814.9200 Close: 2,968.8200 | 2 Open: 2,968.8200 High: 3,016.2000 Low: 2,891.4100 Close: 2,986.4100 | 3 Open: 2,986.4100 High: 3,128.0500 Low: 2,958.9100 Close: 3,103.7700 | 4 Open: 3,103.7700 High: 3,168.2200 Low: 3,094.6200 Close: 3,117.5200 | |||
5 Open: 3,117.5200 High: 3,171.6200 Low: 3,074.2100 Close: 3,137.0900 | 6 Open: 3,137.0900 High: 3,221.3700 Low: 3,046.5900 Close: 3,063.1900 | 7 Open: 3,063.1900 High: 3,129.7500 Low: 3,000.1100 Close: 3,005.9100 | 8 Open: 3,005.9100 High: 3,037.8700 Low: 2,937.0800 Close: 2,973.3100 | 9 Open: 2,973.3100 High: 3,058.6300 Low: 2,949.8600 Close: 3,035.9300 | 10 Open: 3,035.9300 High: 3,053.1700 Low: 2,878.8600 Close: 2,909.5800 | 11 Open: 2,909.5800 High: 2,944.0400 Low: 2,886.4800 Close: 2,911.8200 |
12 Open: 2,911.8200 High: 2,954.0900 Low: 2,900.5800 Close: 2,927.9700 | 13 Open: 2,927.9700 High: 2,994.6200 Low: 2,864.3100 Close: 2,950.1600 | 14 Open: 2,950.1600 High: 2,960.0800 Low: 2,859.6500 Close: 2,880.6400 | 15 Open: 2,880.6400 High: 3,041.5500 Low: 2,862.9700 Close: 3,033.4600 | 16 Open: 2,957.7800 High: 3,009.7200 Low: 2,994.2900 Close: 3,012.8200 | 17 Open: 3,114.9700 High: 3,114.6600 Low: 3,019.7100 Close: 3,018.9700 | 18 Open: 3,093.4400 High: 3,147.6200 Low: 3,085.4600 Close: 3,123.7200 |
19 Open: 3,123.7200 High: 3,137.0700 Low: 3,054.0600 Close: 3,070.6800 | 20 Open: 3,070.6800 High: 3,694.2500 Low: 3,048.6400 Close: 3,661.5800 | 21 Open: 3,661.5800 High: 3,838.2200 Low: 3,626.3900 Close: 3,789.3600 | 22 Open: 3,789.3600 High: 3,812.1900 Low: 3,653.7400 Close: 3,736.3300 | 23 Open: 3,736.3300 High: 3,945.8500 Low: 3,545.2100 Close: 3,781.6100 | 24 Open: 3,781.6100 High: 3,827.3600 Low: 3,628.4200 Close: 3,727.1400 | 25 Open: 3,727.1400 High: 3,777.8600 Low: 3,708.2500 Close: 3,749.2300 |
26 Open: 3,749.2300 High: 3,882.3300 Low: 3,731.4800 Close: 3,824.3400 | 27 Open: 3,824.3400 High: 3,973.8100 Low: 3,821.8600 Close: 3,891.2600 | 28 Open: 3,891.2600 High: 3,926.2300 Low: 3,769.7400 Close: 3,840.3900 | 29 Open: 3,840.3900 High: 3,883.1000 Low: 3,740.9700 Close: 3,762.2200 | 30 Open: 3,762.2200 High: 3,823.8600 Low: 3,700.9100 Close: 3,746.9700 | 31 Open: 3,746.9700 High: 3,844.0900 Low: 3,720.9800 Close: 3,758.6500 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,758.6500 High: 3,829.6200 Low: 3,748.8500 Close: 3,812.8100 | ||||||
2 Open: 3,812.8100 High: 3,834.7900 Low: 3,750.6400 Close: 3,779.0600 | 3 Open: 3,779.0600 High: 3,849.8900 Low: 3,758.0300 Close: 3,766.3200 | 4 Open: 3,766.3200 High: 3,832.2700 Low: 3,731.3800 Close: 3,810.7300 | 5 Open: 3,810.7300 High: 3,887.6500 Low: 3,778.4700 Close: 3,866.4600 | 6 Open: 3,866.4600 High: 3,878.9000 Low: 3,758.9000 Close: 3,812.0500 | 7 Open: 3,812.0500 High: 3,839.6800 Low: 3,584.4500 Close: 3,676.7900 | 8 Open: 3,676.7900 High: 3,707.8700 Low: 3,660.9900 Close: 3,680.8400 |
9 Open: 3,680.8400 High: 3,721.7700 Low: 3,666.3700 Close: 3,706.0000 | 10 Open: 3,706.0000 High: 3,712.4700 Low: 3,643.9500 Close: 3,665.9900 | 11 Open: 3,665.9900 High: 3,671.1500 Low: 3,420.9800 Close: 3,497.3200 | 12 Open: 3,620.5400 High: 3,656.3000 Low: 3,462.2800 Close: 3,559.2500 | 13 Open: 3,439.8900 High: 3,531.1100 Low: 3,478.5600 Close: 3,505.1700 | 14 Open: 3,460.2500 High: 3,523.6600 Low: 3,504.0900 Close: 3,524.2800 | 15 Open: 3,479.7400 High: 3,591.3400 Low: 3,471.4300 Close: 3,566.6100 |
16 Open: 3,566.6100 High: 3,650.4700 Low: 3,539.3900 Close: 3,622.3700 | 17 Open: 3,622.3700 High: 3,636.6000 Low: 3,464.1000 Close: 3,510.0800 | 18 Open: 3,510.0800 High: 3,515.3000 Low: 3,360.4000 Close: 3,482.2700 | 19 Open: 3,482.2700 High: 3,585.4500 Low: 3,464.9900 Close: 3,558.9700 | 20 Open: 3,558.9700 High: 3,624.0300 Low: 3,484.2400 Close: 3,510.9400 | 21 Open: 3,510.9400 High: 3,545.6200 Low: 3,445.0900 Close: 3,517.2800 | 22 Open: 3,517.2800 High: 3,520.1000 Low: 3,474.1700 Close: 3,494.2500 |
23 Open: 3,494.2500 High: 3,519.6300 Low: 3,405.6100 Close: 3,418.6200 | 24 Open: 3,418.6200 High: 3,432.3900 Low: 3,238.7600 Close: 3,350.5400 | 25 Open: 3,350.5400 High: 3,429.6300 Low: 3,335.1700 Close: 3,393.9100 | 26 Open: 3,393.9100 High: 3,424.8800 Low: 3,324.8900 Close: 3,369.4600 | 27 Open: 3,369.4600 High: 3,473.8600 Low: 3,360.1700 Close: 3,445.8000 | 28 Open: 3,445.8000 High: 3,484.2900 Low: 3,361.1500 Close: 3,373.8000 | 29 Open: 3,373.8000 High: 3,402.5800 Low: 3,367.0200 Close: 3,373.5200 |
30 Open: 3,373.5200 High: 3,454.5700 Low: 3,348.2200 Close: 3,432.8200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,432.8200 High: 3,519.0100 Low: 3,421.6000 Close: 3,438.8300 | 2 Open: 3,438.8300 High: 3,460.3200 Low: 3,397.3100 Close: 3,416.4100 | 3 Open: 3,416.4100 High: 3,427.0500 Low: 3,248.4300 Close: 3,292.1600 | 4 Open: 3,292.1600 High: 3,309.6600 Low: 3,050.2400 Close: 3,058.8100 | 5 Open: 3,058.8100 High: 3,107.8900 Low: 2,813.4000 Close: 2,982.0700 | 6 Open: 2,982.0700 High: 3,081.8200 Low: 2,956.0200 Close: 3,067.5400 | |
7 Open: 3,067.5400 High: 3,073.3700 Low: 2,922.6000 Close: 2,931.2000 | 8 Open: 2,931.2000 High: 3,095.5900 Low: 2,823.4600 Close: 3,018.4900 | 9 Open: 3,018.4900 High: 3,113.2800 Low: 3,003.3900 Close: 3,066.4400 | 10 Open: 3,066.4400 High: 3,151.0000 Low: 3,024.3200 Close: 3,100.4400 | 11 Open: 3,100.4400 High: 3,216.8000 Low: 3,055.1500 Close: 3,099.4900 | 12 Open: 3,099.4900 High: 3,158.2700 Low: 3,045.4500 Close: 3,134.6200 | 13 Open: 3,134.6200 High: 3,203.2600 Low: 3,114.5000 Close: 3,176.6700 |
14 Open: 3,176.6700 High: 3,269.1500 Low: 3,164.6800 Close: 3,246.1200 | 15 Open: 3,246.1200 High: 3,495.9200 Low: 3,234.1600 Close: 3,485.5000 | 16 Open: 3,485.5000 High: 3,500.1100 Low: 3,348.6000 Close: 3,446.1900 | 17 Open: 3,446.1900 High: 3,518.3700 Low: 3,377.0200 Close: 3,387.6600 | 18 Open: 3,387.6600 High: 3,489.8100 Low: 3,367.7600 Close: 3,425.9400 | 19 Open: 3,425.9400 High: 3,542.1800 Low: 3,376.4600 Close: 3,506.0000 | 20 Open: 3,506.0000 High: 3,541.0400 Low: 3,482.2100 Close: 3,518.8500 |
21 Open: 3,518.8500 High: 3,547.9900 Low: 3,413.6000 Close: 3,536.4600 | 22 Open: 3,536.4600 High: 3,563.2600 Low: 3,424.3900 Close: 3,441.0500 | 23 Open: 3,441.0500 High: 3,541.2000 Low: 3,390.6600 Close: 3,483.0700 | 24 Open: 3,483.0700 High: 3,488.3400 Low: 3,305.2600 Close: 3,335.1500 | 25 Open: 3,335.1500 High: 3,342.0900 Low: 3,086.9800 Close: 3,174.4800 | 26 Open: 3,174.4800 High: 3,286.1400 Low: 3,170.1600 Close: 3,274.8900 | 27 Open: 3,274.8900 High: 3,328.2100 Low: 3,191.5000 Close: 3,249.3600 |
28 Open: 3,249.3600 High: 3,284.2200 Low: 3,198.4200 Close: 3,270.1500 | 29 Open: 3,270.1500 High: 3,396.4700 Low: 3,257.1200 Close: 3,317.9400 | 30 Open: 3,317.9400 High: 3,365.7200 Low: 3,233.0000 Close: 3,278.4100 | 31 Open: 3,278.4100 High: 3,348.1400 Low: 3,212.6000 Close: 3,231.8400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,231.8400 High: 3,242.0100 Low: 3,077.6300 Close: 3,200.6700 | 2 Open: 3,200.6700 High: 3,215.6300 Low: 2,963.8300 Close: 2,985.7200 | 3 Open: 2,985.7200 High: 3,016.0100 Low: 2,857.6400 Close: 2,902.0900 | ||||
4 Open: 2,902.0900 High: 2,932.9200 Low: 2,631.5700 Close: 2,688.0800 | 5 Open: 2,688.0800 High: 2,695.9900 Low: 2,121.3800 Close: 2,420.3900 | 6 Open: 2,420.3900 High: 2,555.0300 Low: 2,416.3800 Close: 2,462.3900 | 7 Open: 2,462.3900 High: 2,552.4400 Low: 2,309.5700 Close: 2,343.5000 | 8 Open: 2,343.5000 High: 2,725.2700 Low: 2,321.4400 Close: 2,683.6200 | 9 Open: 2,683.6200 High: 2,708.3700 Low: 2,553.4500 Close: 2,600.2100 | 10 Open: 2,600.2100 High: 2,645.7100 Low: 2,577.7500 Close: 2,610.6400 |
11 Open: 2,610.6400 High: 2,720.0100 Low: 2,541.4500 Close: 2,555.6700 | 12 Open: 2,555.6700 High: 2,750.3600 Low: 2,510.8000 Close: 2,723.0700 | 13 Open: 2,723.0700 High: 2,738.9500 Low: 2,611.9000 Close: 2,703.6000 | 14 Open: 2,703.6000 High: 2,780.3600 Low: 2,634.0800 Close: 2,661.9800 | 15 Open: 2,661.9800 High: 2,675.6100 Low: 2,516.4500 Close: 2,570.3900 | 16 Open: 2,570.3900 High: 2,631.3300 Low: 2,551.6200 Close: 2,593.7000 | 17 Open: 2,593.7000 High: 2,627.7900 Low: 2,588.3300 Close: 2,614.9200 |
18 Open: 2,614.9200 High: 2,688.0500 Low: 2,595.0900 Close: 2,612.5800 | 19 Open: 2,612.5800 High: 2,648.5900 Low: 2,564.3300 Close: 2,637.4700 | 20 Open: 2,637.4700 High: 2,696.9600 Low: 2,555.4700 Close: 2,573.2500 | 21 Open: 2,573.2500 High: 2,665.0000 Low: 2,536.6500 Close: 2,631.3900 | 22 Open: 2,631.3900 High: 2,645.7400 Low: 2,585.1600 Close: 2,623.5700 | 23 Open: 2,623.5700 High: 2,801.3000 Low: 2,622.0400 Close: 2,764.8100 | 24 Open: 2,764.8100 High: 2,821.0300 Low: 2,734.6800 Close: 2,769.8600 |
25 Open: 2,769.8600 High: 2,793.6900 Low: 2,734.9400 Close: 2,747.5200 | 26 Open: 2,747.5200 High: 2,763.4400 Low: 2,667.7800 Close: 2,681.1500 | 27 Open: 2,681.1500 High: 2,700.2500 Low: 2,397.4100 Close: 2,458.2900 | 28 Open: 2,458.2900 High: 2,555.3600 Low: 2,419.6300 Close: 2,528.7300 | 29 Open: 2,528.7300 High: 2,596.4800 Low: 2,505.9900 Close: 2,527.9700 | 30 Open: 2,527.9700 High: 2,549.3900 Low: 2,431.8100 Close: 2,526.0200 | 31 Open: 2,526.0200 High: 2,533.7500 Low: 2,492.3000 Close: 2,513.0100 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,513.0100 High: 2,516.1100 Low: 2,399.4600 Close: 2,426.0600 | 2 Open: 2,426.0600 High: 2,564.1200 Low: 2,423.4600 Close: 2,538.2200 | 3 Open: 2,538.2200 High: 2,553.6000 Low: 2,412.1300 Close: 2,424.4000 | 4 Open: 2,424.4000 High: 2,489.9700 Low: 2,307.3800 Close: 2,450.3600 | 5 Open: 2,450.3600 High: 2,465.9800 Low: 2,347.8700 Close: 2,367.8900 | 6 Open: 2,367.8900 High: 2,408.1200 Low: 2,150.5800 Close: 2,224.5200 | 7 Open: 2,224.5200 High: 2,311.5000 Low: 2,221.4700 Close: 2,273.4500 |
8 Open: 2,273.4500 High: 2,333.3200 Low: 2,240.9300 Close: 2,297.3900 | 9 Open: 2,297.3900 High: 2,381.1500 Low: 2,272.9600 Close: 2,360.0000 | 10 Open: 2,360.0000 High: 2,399.8900 Low: 2,321.2000 Close: 2,388.8300 | 11 Open: 2,388.8300 High: 2,389.6300 Low: 2,277.4600 Close: 2,340.7300 | 12 Open: 2,340.7300 High: 2,392.2300 Low: 2,315.2000 Close: 2,361.9100 | 13 Open: 2,361.9100 High: 2,467.0100 Low: 2,337.5500 Close: 2,441.2800 | 14 Open: 2,441.2800 High: 2,442.6000 Low: 2,380.2700 Close: 2,418.5200 |
15 Open: 2,418.5200 High: 2,430.9700 Low: 2,284.8300 Close: 2,316.4600 | 16 Open: 2,316.4600 High: 2,335.5500 Low: 2,252.3500 Close: 2,295.5300 | 17 Open: 2,295.5300 High: 2,394.1300 Low: 2,263.2300 Close: 2,342.2100 | 18 Open: 2,342.2100 High: 2,376.8100 Low: 2,277.2400 Close: 2,375.0100 | 19 Open: 2,375.0100 High: 2,495.8100 Low: 2,373.2100 Close: 2,465.8300 | 20 Open: 2,465.8300 High: 2,572.4800 Low: 2,438.2800 Close: 2,561.8800 | 21 Open: 2,561.8800 High: 2,623.2300 Low: 2,529.0800 Close: 2,613.2700 |
22 Open: 2,613.2700 High: 2,632.4200 Low: 2,525.5000 Close: 2,581.4300 | 23 Open: 2,581.4300 High: 2,703.7200 Low: 2,540.1400 Close: 2,647.1700 | 24 Open: 2,647.1700 High: 2,671.4700 Low: 2,591.6700 Close: 2,653.4100 | 25 Open: 2,653.4100 High: 2,673.9800 Low: 2,554.4400 Close: 2,579.6900 | 26 Open: 2,579.6900 High: 2,667.1200 Low: 2,558.9700 Close: 2,632.8100 | 27 Open: 2,632.8100 High: 2,729.0900 Low: 2,615.7800 Close: 2,695.4800 | 28 Open: 2,695.4800 High: 2,704.8500 Low: 2,650.3600 Close: 2,676.0300 |
29 Open: 2,676.0300 High: 2,684.0600 Low: 2,634.6700 Close: 2,658.0800 | 30 Open: 2,658.0800 High: 2,663.7400 Low: 2,574.2900 Close: 2,601.6300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,601.6300 High: 2,658.1400 Low: 2,412.8600 Close: 2,447.5400 | 2 Open: 2,447.5400 High: 2,498.4700 Low: 2,351.6900 Close: 2,363.6400 | 3 Open: 2,363.6400 High: 2,403.1000 Low: 2,309.0200 Close: 2,349.8100 | 4 Open: 2,349.8100 High: 2,441.1700 Low: 2,339.0800 Close: 2,414.6700 | 5 Open: 2,414.6700 High: 2,428.3000 Low: 2,389.8600 Close: 2,414.7900 | ||
6 Open: 2,414.7900 High: 2,457.6600 Low: 2,406.9200 Close: 2,439.9600 | 7 Open: 2,439.9600 High: 2,520.6800 Low: 2,403.1100 Close: 2,422.1400 | 8 Open: 2,422.1400 High: 2,464.9600 Low: 2,400.1500 Close: 2,439.6700 | 9 Open: 2,439.6700 High: 2,472.3400 Low: 2,349.4500 Close: 2,368.4400 | 10 Open: 2,368.4400 High: 2,418.4500 Low: 2,327.9100 Close: 2,384.4000 | 11 Open: 2,384.4000 High: 2,471.5100 Low: 2,380.0700 Close: 2,439.0300 | 12 Open: 2,439.0300 High: 2,489.8800 Low: 2,433.7600 Close: 2,475.9300 |
13 Open: 2,475.9300 High: 2,484.6900 Low: 2,436.0500 Close: 2,468.1200 | 14 Open: 2,468.1200 High: 2,653.3800 Low: 2,442.6800 Close: 2,629.0200 | 15 Open: 2,629.0200 High: 2,687.3200 Low: 2,536.7900 Close: 2,606.9200 | 16 Open: 2,606.9200 High: 2,647.0000 Low: 2,588.6500 Close: 2,610.9500 | 17 Open: 2,610.9500 High: 2,647.6400 Low: 2,574.8900 Close: 2,605.1000 | 18 Open: 2,605.1000 High: 2,676.0300 Low: 2,595.4900 Close: 2,642.2200 | 19 Open: 2,642.2200 High: 2,663.1300 Low: 2,631.0300 Close: 2,648.1200 |
20 Open: 2,648.1200 High: 2,758.6100 Low: 2,635.5000 Close: 2,746.4000 | 21 Open: 2,746.4000 High: 2,768.4400 Low: 2,653.5100 Close: 2,665.9000 | 22 Open: 2,665.9000 High: 2,670.6900 Low: 2,605.1600 Close: 2,621.3100 | 23 Open: 2,621.3100 High: 2,626.4400 Low: 2,447.6300 Close: 2,522.3300 | 24 Open: 2,522.3300 High: 2,559.6300 Low: 2,505.0900 Close: 2,534.5400 | 25 Open: 2,534.5400 High: 2,564.7700 Low: 2,379.9200 Close: 2,436.2000 | 26 Open: 2,436.2000 High: 2,504.6800 Low: 2,426.1900 Close: 2,479.7000 |
27 Open: 2,479.7000 High: 2,524.6800 Low: 2,460.8600 Close: 2,505.2100 | 28 Open: 2,505.2100 High: 2,587.9700 Low: 2,468.9900 Close: 2,565.8200 | 29 Open: 2,565.8200 High: 2,681.4900 Low: 2,559.7300 Close: 2,638.1600 | 30 Open: 2,638.1600 High: 2,721.1700 Low: 2,599.6200 Close: 2,658.3500 | 31 Open: 2,658.3500 High: 2,668.1600 Low: 2,500.3700 Close: 2,515.0400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,515.0400 High: 2,585.3600 Low: 2,465.2300 Close: 2,510.3900 | 2 Open: 2,510.3900 High: 2,522.4400 Low: 2,470.1000 Close: 2,493.4100 | |||||
3 Open: 2,493.4100 High: 2,495.7600 Low: 2,410.2100 Close: 2,456.6600 | 4 Open: 2,456.6600 High: 2,489.6800 Low: 2,356.4500 Close: 2,396.8700 | 5 Open: 2,396.8700 High: 2,479.4000 Low: 2,379.3600 Close: 2,422.4000 | 6 Open: 2,422.4000 High: 2,746.7900 Low: 2,420.1700 Close: 2,724.6100 | 7 Open: 2,724.6100 High: 2,920.1400 Low: 2,701.6700 Close: 2,897.5200 | 8 Open: 2,897.5200 High: 2,985.3800 Low: 2,889.3300 Close: 2,963.9800 | 9 Open: 2,963.9800 High: 3,158.4500 Low: 2,957.0200 Close: 3,127.9900 |
10 Open: 3,127.9900 High: 3,251.7300 Low: 3,070.7500 Close: 3,186.0600 | 11 Open: 3,186.0600 High: 3,391.4400 Low: 3,108.0600 Close: 3,375.7900 | 12 Open: 3,375.7900 High: 3,446.8300 Low: 3,210.7100 Close: 3,247.1800 | 13 Open: 3,247.1800 High: 3,339.1300 Low: 3,121.1000 Close: 3,191.3200 | 14 Open: 3,191.3200 High: 3,242.4600 Low: 3,029.8700 Close: 3,059.1100 | 15 Open: 3,059.1100 High: 3,131.2100 Low: 3,014.4200 Close: 3,091.0300 | 16 Open: 3,091.0300 High: 3,220.4500 Low: 3,073.0500 Close: 3,134.4600 |
17 Open: 3,134.4600 High: 3,161.6400 Low: 3,035.4300 Close: 3,076.7800 | 18 Open: 3,076.7800 High: 3,225.9600 Low: 3,043.9500 Close: 3,209.5400 | 19 Open: 3,209.5400 High: 3,222.6800 Low: 3,069.9200 Close: 3,112.1000 | 20 Open: 3,112.1000 High: 3,161.7400 Low: 3,032.1900 Close: 3,072.3900 | 21 Open: 3,072.3900 High: 3,390.3600 Low: 3,035.4200 Close: 3,359.8200 | 22 Open: 3,359.8200 High: 3,429.5200 Low: 3,260.5900 Close: 3,331.8900 | 23 Open: 3,331.8900 High: 3,500.8400 Low: 3,316.7500 Close: 3,397.3100 |
24 Open: 3,397.3100 High: 3,453.2500 Low: 3,286.0100 Close: 3,364.8100 | 25 Open: 3,364.8100 High: 3,546.9000 Low: 3,304.2400 Close: 3,414.8600 | 26 Open: 3,414.8600 High: 3,463.1400 Low: 3,253.0000 Close: 3,323.4600 | 27 Open: 3,323.4600 High: 3,688.6700 Low: 3,300.9500 Close: 3,657.7100 | 28 Open: 3,657.7100 High: 3,665.4900 Low: 3,530.5900 Close: 3,579.6200 | 29 Open: 3,579.6200 High: 3,649.3700 Low: 3,535.8900 Close: 3,593.7200 | 30 Open: 3,593.7200 High: 3,740.8800 Low: 3,569.6800 Close: 3,706.2200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,706.2200 High: 3,748.6900 Low: 3,661.4100 Close: 3,710.3800 | 2 Open: 3,710.3800 High: 3,763.6800 Low: 3,556.4600 Close: 3,644.7300 | 3 Open: 3,644.7300 High: 3,670.8300 Low: 3,502.1900 Close: 3,617.6000 | 4 Open: 3,617.6000 High: 3,896.3900 Low: 3,617.4900 Close: 3,845.1500 | 5 Open: 3,845.1500 High: 3,960.0400 Low: 3,682.1300 Close: 3,789.2300 | 6 Open: 3,789.2300 High: 4,095.7700 Low: 3,781.7200 Close: 4,005.2700 | 7 Open: 4,005.2700 High: 4,030.6000 Low: 3,973.3400 Close: 4,000.5300 |
8 Open: 4,000.5300 High: 4,018.6100 Low: 3,925.9800 Close: 4,007.1100 | 9 Open: 4,007.1100 High: 4,008.9500 Low: 3,518.4100 Close: 3,714.1900 | 10 Open: 3,714.1900 High: 3,782.0300 Low: 3,516.1100 Close: 3,630.6200 | 11 Open: 3,630.6200 High: 3,851.8700 Low: 3,564.9300 Close: 3,834.9700 | 12 Open: 3,834.9700 High: 3,989.2600 Low: 3,800.0600 Close: 3,882.6500 | 13 Open: 3,882.6500 High: 3,969.4200 Low: 3,854.1900 Close: 3,907.6700 | 14 Open: 3,907.6700 High: 3,945.6900 Low: 3,824.5200 Close: 3,869.5800 |
15 Open: 3,869.5800 High: 3,973.8200 Low: 3,831.2500 Close: 3,957.8000 | 16 Open: 3,957.8000 High: 4,109.0500 Low: 3,882.1800 Close: 3,987.5000 | 17 Open: 3,987.5000 High: 4,041.7200 Low: 3,848.1800 Close: 3,893.5500 | 18 Open: 3,893.5500 High: 3,906.3400 Low: 3,615.9200 Close: 3,624.6700 | 19 Open: 3,624.6700 High: 3,718.2100 Low: 3,324.9800 Close: 3,414.4700 | 20 Open: 3,414.4700 High: 3,497.4100 Low: 3,097.0200 Close: 3,470.8200 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |