| 1 NEAR = | 5.3606 USD |
| Percentage change: | +17.75% |
| 0.5 NEAR = | 2.6803 USD |
| 0.25 NEAR = | 1.3402 USD |
| 0.10 NEAR = | 0.5361 USD |
| 0.05 NEAR = | 0.2680 USD |
| Today's High: | 5.6526 USD |
| Today's Low: | 4.5471 USD |
| Market Capitalisation: | 6,548,782,794.9934 USD |
| Volume: | 1,664,219,353.00 USD |
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 27 |  Pepe PEPE | $ 0.00001886 | $ 4762841612.1113 | ▲ 29.1242% |
| 65 |  Theta Network THETA | $ 2.2736 | $ 88873010.7923 | ▲ 28.7791% |
| 84 |  Lido DAO LDO | $ 1.7834 | $ 440866871.8819 | ▲ 26.1678% |
| 7 |  Dogecoin DOGE | $ 0.3365 | $ 9574174540.525 | ▲ 25.4195% |
| 42 |  VeChain VET | $ 0.0486 | $ 233181855.364 | ▲ 24.9835% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 49 |  Dai DAI | $ 1.0001 | $ 233381710.1236 | ▼ 0.2723% |
| 8 |  USDC USDC | $ 1.0002 | $ 6722803141.3159 | ▼ 0.236% |
| 3 |  Tether USDT | $ 0.9998 | $ 132038270918.44 | ▼ 0.186% |
| 78 |  First Digital USD FDUSD | $ 1.0000 | $ 6909110448.3349 | ▲ 0.0787% |
| 25 |  LEO Token LEO | $ 9.2611 | $ 2706583.8982 | ▲ 0.8567% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3.6470 High: 3.8340 Low: 3.5640 Close: 3.7970 | 2 Open: 3.7970 High: 4.3280 Low: 3.7430 Close: 3.9260 | 3 Open: 3.9260 High: 4.0900 Low: 3.1020 Close: 3.7740 | 4 Open: 3.7740 High: 4.2070 Low: 3.5760 Close: 3.9130 | 5 Open: 3.9130 High: 3.9480 Low: 3.4580 Close: 3.5490 | 6 Open: 3.5490 High: 3.7050 Low: 3.1690 Close: 3.4830 | |
7 Open: 3.4830 High: 3.5390 Low: 3.1530 Close: 3.2150 | 8 Open: 3.2150 High: 3.4780 Low: 2.9380 Close: 3.4160 | 9 Open: 3.4160 High: 3.5470 Low: 3.0320 Close: 3.2250 | 10 Open: 3.2250 High: 3.6850 Low: 3.0890 Close: 3.6020 | 11 Open: 3.6020 High: 3.8400 Low: 3.5100 Close: 3.6130 | 12 Open: 3.6130 High: 3.6790 Low: 3.3160 Close: 3.4500 | 13 Open: 3.4500 High: 3.5180 Low: 3.3020 Close: 3.4030 |
14 Open: 3.4030 High: 3.5200 Low: 3.2970 Close: 3.3060 | 15 Open: 3.3060 High: 3.4210 Low: 3.2380 Close: 3.3020 | 16 Open: 3.3020 High: 3.3410 Low: 3.1780 Close: 3.2370 | 17 Open: 3.2370 High: 3.3640 Low: 3.1570 Close: 3.3020 | 18 Open: 3.3020 High: 3.3710 Low: 2.9980 Close: 3.0740 | 19 Open: 3.0740 High: 3.0930 Low: 2.7840 Close: 3.0070 | 20 Open: 3.0070 High: 3.0080 Low: 2.8710 Close: 2.9660 |
21 Open: 2.9660 High: 3.0410 Low: 2.9190 Close: 2.9210 | 22 Open: 2.9210 High: 2.9420 Low: 2.5780 Close: 2.6450 | 23 Open: 2.6450 High: 2.7220 Low: 2.4540 Close: 2.6480 | 24 Open: 2.6480 High: 2.6910 Low: 2.5450 Close: 2.6830 | 25 Open: 2.6830 High: 2.7400 Low: 2.6080 Close: 2.6930 | 26 Open: 2.6930 High: 3.0040 Low: 2.6480 Close: 2.9210 | 27 Open: 2.9210 High: 2.9610 Low: 2.8260 Close: 2.9110 |
28 Open: 2.9110 High: 3.0740 Low: 2.8610 Close: 2.8800 | 29 Open: 2.8800 High: 3.0600 Low: 2.8550 Close: 3.0080 | 30 Open: 3.0080 High: 3.2310 Low: 2.9590 Close: 3.0070 | 31 Open: 3.0070 High: 3.0260 Low: 2.7860 Close: 2.8200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2.8200 High: 2.8770 Low: 2.7220 Close: 2.8520 | 2 Open: 2.8520 High: 2.9410 Low: 2.8300 Close: 2.8990 | 3 Open: 2.8990 High: 2.9440 Low: 2.7970 Close: 2.8130 | ||||
4 Open: 2.8130 High: 2.8170 Low: 2.7450 Close: 2.7500 | 5 Open: 2.7500 High: 2.8090 Low: 2.6950 Close: 2.7460 | 6 Open: 2.7460 High: 2.7740 Low: 2.6830 Close: 2.7350 | 7 Open: 2.7350 High: 2.8910 Low: 2.6830 Close: 2.8680 | 8 Open: 2.8680 High: 3.0000 Low: 2.8680 Close: 2.9220 | 9 Open: 2.9220 High: 3.0540 Low: 2.9220 Close: 2.9930 | 10 Open: 2.9930 High: 3.1490 Low: 2.9630 Close: 3.0440 |
11 Open: 3.0440 High: 3.2180 Low: 3.0350 Close: 3.1260 | 12 Open: 3.1260 High: 3.3990 Low: 3.0740 Close: 3.3820 | 13 Open: 3.3820 High: 3.4470 Low: 3.1690 Close: 3.2180 | 14 Open: 3.2180 High: 3.4550 Low: 3.1690 Close: 3.3360 | 15 Open: 3.3360 High: 3.4120 Low: 3.2680 Close: 3.3990 | 16 Open: 3.3990 High: 3.4620 Low: 3.1750 Close: 3.2790 | 17 Open: 3.2790 High: 3.3490 Low: 3.1370 Close: 3.3320 |
18 Open: 3.3320 High: 3.5820 Low: 3.2650 Close: 3.5200 | 19 Open: 3.5200 High: 3.6160 Low: 3.4660 Close: 3.5290 | 20 Open: 3.5290 High: 3.5510 Low: 3.2400 Close: 3.3970 | 21 Open: 3.3970 High: 3.3970 Low: 3.0900 Close: 3.2390 | 22 Open: 3.2390 High: 3.3460 Low: 3.1170 Close: 3.2510 | 23 Open: 3.2510 High: 3.4280 Low: 3.1510 Close: 3.3610 | 24 Open: 3.3610 High: 3.9220 Low: 3.2990 Close: 3.8630 |
25 Open: 3.8630 High: 3.8790 Low: 3.6590 Close: 3.7060 | 26 Open: 3.7060 High: 4.1990 Low: 3.6430 Close: 4.0990 | 27 Open: 4.0990 High: 4.1460 Low: 3.8500 Close: 3.9440 | 28 Open: 3.9440 High: 4.0960 Low: 3.5350 Close: 3.8990 | 29 Open: 3.8990 High: 4.0890 Low: 3.7280 Close: 3.8750 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3.8750 High: 4.1230 Low: 3.8750 Close: 3.9610 | 2 Open: 3.9610 High: 4.4970 Low: 3.8820 Close: 4.4870 | |||||
3 Open: 4.4870 High: 4.5090 Low: 3.9030 Close: 4.4360 | 4 Open: 4.4360 High: 4.7750 Low: 4.2250 Close: 4.3380 | 5 Open: 4.3380 High: 4.4790 Low: 3.4840 Close: 4.2550 | 6 Open: 4.2550 High: 5.9540 Low: 4.0040 Close: 5.8990 | 7 Open: 5.8990 High: 6.1840 Low: 5.4320 Close: 5.5330 | 8 Open: 5.5330 High: 5.7880 Low: 5.1820 Close: 5.7550 | 9 Open: 5.7550 High: 6.4960 Low: 5.6170 Close: 6.2020 |
10 Open: 6.2020 High: 6.3070 Low: 5.7680 Close: 5.9560 | 11 Open: 5.9560 High: 7.3340 Low: 5.6250 Close: 6.6900 | 12 Open: 6.6900 High: 8.0870 Low: 6.6470 Close: 8.0830 | 13 Open: 8.0830 High: 8.5330 Low: 7.6040 Close: 7.7760 | 14 Open: 7.7760 High: 8.9010 Low: 7.6100 Close: 8.8580 | 15 Open: 8.8580 High: 8.9990 Low: 6.9000 Close: 7.4780 | 16 Open: 7.4780 High: 7.9670 Low: 6.5230 Close: 6.7250 |
17 Open: 6.7250 High: 8.4350 Low: 6.6240 Close: 8.2330 | 18 Open: 8.2330 High: 8.5830 Low: 6.8030 Close: 7.0230 | 19 Open: 7.0230 High: 7.0990 Low: 6.2020 Close: 6.3590 | 20 Open: 6.3590 High: 7.0010 Low: 6.0160 Close: 6.9050 | 21 Open: 6.9050 High: 6.9860 Low: 6.4160 Close: 6.4430 | 22 Open: 6.4430 High: 6.8260 Low: 6.2150 Close: 6.4910 | 23 Open: 6.4910 High: 6.7980 Low: 6.3650 Close: 6.6170 |
24 Open: 6.6170 High: 7.0000 Low: 6.4300 Close: 7.0000 | 25 Open: 7.0000 High: 7.7650 Low: 6.9750 Close: 7.4530 | 26 Open: 7.4530 High: 8.0840 Low: 7.4230 Close: 7.6600 | 27 Open: 7.6600 High: 7.8930 Low: 7.0910 Close: 7.2490 | 28 Open: 7.2490 High: 7.4330 Low: 7.1200 Close: 7.1880 | 29 Open: 7.1880 High: 7.1990 Low: 6.8570 Close: 6.9760 | 30 Open: 6.9760 High: 7.3230 Low: 6.9130 Close: 6.9400 |
31 Open: 6.9400 High: 7.3600 Low: 6.9120 Close: 7.2980 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 7.2980 High: 7.3740 Low: 6.5690 Close: 6.7390 | 2 Open: 6.7390 High: 6.7390 Low: 6.1100 Close: 6.2140 | 3 Open: 6.2140 High: 6.9080 Low: 6.0030 Close: 6.5950 | 4 Open: 6.5950 High: 7.0820 Low: 6.3430 Close: 6.7280 | 5 Open: 6.7280 High: 7.4960 Low: 6.4550 Close: 7.2210 | 6 Open: 7.2210 High: 7.3020 Low: 6.9060 Close: 7.0170 | |
7 Open: 7.0170 High: 7.1440 Low: 6.8210 Close: 6.9150 | 8 Open: 6.9150 High: 7.5700 Low: 6.8400 Close: 7.3630 | 9 Open: 7.3630 High: 7.6930 Low: 7.1780 Close: 7.2230 | 10 Open: 7.2230 High: 7.3110 Low: 6.6520 Close: 6.9880 | 11 Open: 6.9880 High: 7.3290 Low: 6.7330 Close: 6.7980 | 12 Open: 6.7980 High: 6.9210 Low: 5.3090 Close: 5.8130 | 13 Open: 5.8130 High: 5.8590 Low: 4.3060 Close: 5.2320 |
14 Open: 5.2320 High: 5.7340 Low: 4.9370 Close: 5.7280 | 15 Open: 5.7280 High: 5.8810 Low: 4.9940 Close: 5.2220 | 16 Open: 5.2220 High: 5.5500 Low: 4.9090 Close: 5.4950 | 17 Open: 5.4950 High: 5.6600 Low: 5.1890 Close: 5.4130 | 18 Open: 5.4130 High: 5.8870 Low: 5.2260 Close: 5.7090 | 19 Open: 5.7090 High: 5.8610 Low: 5.2300 Close: 5.5890 | 20 Open: 5.5890 High: 6.2590 Low: 5.5110 Close: 6.2270 |
21 Open: 6.2270 High: 6.4890 Low: 6.0550 Close: 6.4480 | 22 Open: 6.4480 High: 7.2500 Low: 6.3480 Close: 7.0340 | 23 Open: 7.0340 High: 7.2740 Low: 6.8380 Close: 6.8910 | 24 Open: 6.8910 High: 7.3250 Low: 6.6970 Close: 6.8580 | 25 Open: 6.8580 High: 7.2330 Low: 6.6070 Close: 7.1290 | 26 Open: 7.1290 High: 7.5320 Low: 6.8950 Close: 6.9250 | 27 Open: 6.9250 High: 7.6330 Low: 6.7380 Close: 7.1330 |
28 Open: 7.1330 High: 7.4460 Low: 7.0260 Close: 7.0410 | 29 Open: 7.0410 High: 7.1090 Low: 6.6760 Close: 6.8600 | 30 Open: 6.8600 High: 6.9400 Low: 5.8460 Close: 6.1880 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 6.1880 High: 6.4400 Low: 5.7240 Close: 6.1370 | 2 Open: 6.1370 High: 6.2130 Low: 5.8690 Close: 6.0870 | 3 Open: 6.0870 High: 6.9360 Low: 6.0320 Close: 6.8800 | 4 Open: 6.8800 High: 6.9850 Low: 6.7890 Close: 6.8660 | |||
5 Open: 6.8660 High: 7.5240 Low: 6.6930 Close: 7.4950 | 6 Open: 7.4950 High: 7.5950 Low: 7.1670 Close: 7.3090 | 7 Open: 7.3090 High: 7.8270 Low: 7.1160 Close: 7.1220 | 8 Open: 7.1220 High: 7.2900 Low: 6.7890 Close: 6.8050 | 9 Open: 6.8050 High: 7.4980 Low: 6.8030 Close: 7.4790 | 10 Open: 7.4790 High: 7.6440 Low: 7.1290 Close: 7.2530 | 11 Open: 7.2530 High: 7.3260 Low: 7.0000 Close: 7.0210 |
12 Open: 7.0210 High: 7.0620 Low: 6.8360 Close: 6.8860 | 13 Open: 6.8860 High: 7.3720 Low: 6.5490 Close: 7.2920 | 14 Open: 7.2920 High: 7.4220 Low: 6.9300 Close: 7.0190 | 15 Open: 7.0190 High: 8.0900 Low: 6.8930 Close: 8.0590 | 16 Open: 8.0590 High: 8.2980 Low: 7.8570 Close: 8.0190 | 17 Open: 8.0190 High: 8.5200 Low: 7.9180 Close: 8.0420 | 18 Open: 8.0420 High: 8.1180 Low: 7.7950 Close: 7.9210 |
19 Open: 7.9210 High: 7.9940 Low: 7.6750 Close: 7.7840 | 20 Open: 7.7840 High: 8.3520 Low: 7.7120 Close: 8.2910 | 21 Open: 8.2910 High: 8.3320 Low: 7.7290 Close: 7.7790 | 22 Open: 7.7790 High: 8.2550 Low: 7.6230 Close: 7.9860 | 23 Open: 7.9860 High: 8.1930 Low: 7.3970 Close: 7.6900 | 24 Open: 7.6900 High: 8.0600 Low: 7.5930 Close: 7.9090 | 25 Open: 7.9090 High: 8.2530 Low: 7.8610 Close: 8.2340 |
26 Open: 8.2340 High: 8.3720 Low: 7.7780 Close: 7.8110 | 27 Open: 7.8110 High: 7.9660 Low: 7.6910 Close: 7.8220 | 28 Open: 7.8220 High: 7.9790 Low: 7.5200 Close: 7.7010 | 29 Open: 7.7010 High: 7.8170 Low: 7.5420 Close: 7.5750 | 30 Open: 7.5750 High: 7.6430 Low: 7.2170 Close: 7.2820 | 31 Open: 7.2820 High: 7.4420 Low: 7.0780 Close: 7.2360 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 7.2360 High: 7.4570 Low: 7.1710 Close: 7.3720 | ||||||
2 Open: 7.3720 High: 7.4950 Low: 7.1210 Close: 7.1860 | 3 Open: 7.1860 High: 7.3760 Low: 7.0930 Close: 7.1180 | 4 Open: 7.1180 High: 7.4710 Low: 7.0080 Close: 7.4220 | 5 Open: 7.4220 High: 7.7070 Low: 7.4210 Close: 7.6590 | 6 Open: 7.6590 High: 7.6790 Low: 7.2360 Close: 7.3250 | 7 Open: 7.3250 High: 7.4450 Low: 6.1410 Close: 6.8780 | 8 Open: 6.8780 High: 6.9020 Low: 6.4810 Close: 6.5670 |
9 Open: 6.5670 High: 6.6880 Low: 6.5170 Close: 6.5880 | 10 Open: 6.5880 High: 6.6340 Low: 6.3360 Close: 6.3900 | 11 Open: 6.3900 High: 6.4000 Low: 6.0070 Close: 6.0620 | 12 Open: 6.0620 High: 6.7110 Low: 5.8750 Close: 6.4010 | 13 Open: 6.4010 High: 6.4040 Low: 5.8550 Close: 5.9200 | 14 Open: 5.9200 High: 6.0060 Low: 5.4270 Close: 5.5870 | 15 Open: 5.5870 High: 5.6940 Low: 5.5070 Close: 5.6020 |
16 Open: 5.6020 High: 5.7320 Low: 5.4950 Close: 5.6340 | 17 Open: 5.6340 High: 5.7270 Low: 5.0070 Close: 5.1670 | 18 Open: 5.1670 High: 5.1860 Low: 4.4540 Close: 4.7280 | 19 Open: 4.7280 High: 5.2130 Low: 4.6630 Close: 4.9640 | 20 Open: 4.9640 High: 5.4930 Low: 4.9250 Close: 5.1600 | 21 Open: 5.1600 High: 5.4370 Low: 5.0910 Close: 5.4030 | 22 Open: 5.4030 High: 5.4220 Low: 5.1090 Close: 5.1820 |
23 Open: 5.1820 High: 5.4430 Low: 5.1020 Close: 5.1880 | 24 Open: 5.1880 High: 5.5930 Low: 5.0350 Close: 5.3720 | 25 Open: 5.3720 High: 5.7630 Low: 5.3120 Close: 5.4260 | 26 Open: 5.4260 High: 5.5130 Low: 5.1590 Close: 5.1730 | 27 Open: 5.1730 High: 5.3640 Low: 5.0720 Close: 5.2170 | 28 Open: 5.2170 High: 5.2380 Low: 4.8530 Close: 4.9490 | 29 Open: 4.9490 High: 5.0400 Low: 4.9150 Close: 4.9550 |
30 Open: 4.9550 High: 5.3540 Low: 4.8730 Close: 5.2970 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 5.2970 High: 5.3860 Low: 5.2080 Close: 5.2630 | 2 Open: 5.2630 High: 5.5910 Low: 5.2340 Close: 5.5120 | 3 Open: 5.5120 High: 5.5720 Low: 4.9860 Close: 5.0280 | 4 Open: 5.0280 High: 5.0840 Low: 4.6110 Close: 4.6170 | 5 Open: 4.6170 High: 4.6240 Low: 4.0030 Close: 4.4180 | 6 Open: 4.4180 High: 4.8540 Low: 4.3750 Close: 4.8130 | |
7 Open: 4.8130 High: 4.8260 Low: 4.3770 Close: 4.4010 | 8 Open: 4.4010 High: 4.7520 Low: 4.1690 Close: 4.4690 | 9 Open: 4.4690 High: 4.6020 Low: 4.3740 Close: 4.5340 | 10 Open: 4.5340 High: 4.7430 Low: 4.4650 Close: 4.6260 | 11 Open: 4.6260 High: 5.0610 Low: 4.5460 Close: 4.9330 | 12 Open: 4.9330 High: 5.1900 Low: 4.7470 Close: 5.1890 | 13 Open: 5.1890 High: 5.3370 Low: 5.1020 Close: 5.2020 |
14 Open: 5.2020 High: 5.4880 Low: 5.1970 Close: 5.4040 | 15 Open: 5.4040 High: 6.0050 Low: 5.3700 Close: 5.9250 | 16 Open: 5.9250 High: 6.2790 Low: 5.8680 Close: 6.2500 | 17 Open: 6.2500 High: 6.4920 Low: 6.0090 Close: 6.0680 | 18 Open: 6.0680 High: 6.2300 Low: 5.8720 Close: 6.0380 | 19 Open: 6.0380 High: 6.4440 Low: 5.8560 Close: 6.4380 | 20 Open: 6.4380 High: 6.4440 Low: 6.2410 Close: 6.2900 |
21 Open: 6.2900 High: 6.3780 Low: 5.9250 Close: 6.3400 | 22 Open: 6.3400 High: 6.4570 Low: 5.9970 Close: 6.0340 | 23 Open: 6.0340 High: 6.0880 Low: 5.6990 Close: 5.7640 | 24 Open: 5.7640 High: 6.0000 Low: 5.5470 Close: 5.6220 | 25 Open: 5.6220 High: 5.7240 Low: 5.1330 Close: 5.4180 | 26 Open: 5.4180 High: 5.8190 Low: 5.3950 Close: 5.7200 | 27 Open: 5.7200 High: 5.9350 Low: 5.5280 Close: 5.6800 |
28 Open: 5.6800 High: 5.6800 Low: 5.3580 Close: 5.4430 | 29 Open: 5.4430 High: 5.7090 Low: 5.2680 Close: 5.2700 | 30 Open: 5.2700 High: 5.3680 Low: 5.0680 Close: 5.1480 | 31 Open: 5.1480 High: 5.2920 Low: 4.9650 Close: 4.9870 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 4.9870 High: 5.1260 Low: 4.6350 Close: 4.9780 | 2 Open: 4.9780 High: 5.0420 Low: 4.5700 Close: 4.6000 | 3 Open: 4.6000 High: 4.7210 Low: 4.2380 Close: 4.3660 | ||||
4 Open: 4.3660 High: 4.4460 Low: 3.9930 Close: 4.1310 | 5 Open: 4.1310 High: 4.1830 Low: 3.0760 Close: 3.5250 | 6 Open: 3.5250 High: 3.8070 Low: 3.4980 Close: 3.6790 | 7 Open: 3.6790 High: 3.8790 Low: 3.5040 Close: 3.5680 | 8 Open: 3.5680 High: 4.0870 Low: 3.4730 Close: 4.0650 | 9 Open: 4.0650 High: 4.1660 Low: 3.9170 Close: 4.0560 | 10 Open: 4.0560 High: 4.2570 Low: 3.9630 Close: 4.1630 |
11 Open: 4.1630 High: 4.2190 Low: 3.8390 Close: 3.8690 | 12 Open: 3.8690 High: 4.1310 Low: 3.8320 Close: 4.1110 | 13 Open: 4.1110 High: 4.4090 Low: 3.9360 Close: 4.3060 | 14 Open: 4.3060 High: 4.3300 Low: 4.1090 Close: 4.1680 | 15 Open: 4.1680 High: 4.2480 Low: 3.9350 Close: 4.0260 | 16 Open: 4.0260 High: 4.0700 Low: 3.8290 Close: 3.9680 | 17 Open: 3.9680 High: 4.0210 Low: 3.9310 Close: 3.9910 |
18 Open: 3.9910 High: 4.0640 Low: 3.8940 Close: 3.8970 | 19 Open: 3.8970 High: 4.0070 Low: 3.8360 Close: 4.0020 | 20 Open: 4.0020 High: 4.1470 Low: 3.9490 Close: 4.0000 | 21 Open: 4.0000 High: 4.3010 Low: 3.9600 Close: 4.2440 | 22 Open: 4.2440 High: 4.3840 Low: 4.1670 Close: 4.3040 | 23 Open: 4.3040 High: 4.8540 Low: 4.3040 Close: 4.8380 | 24 Open: 4.8380 High: 5.2550 Low: 4.7420 Close: 5.0460 |
25 Open: 5.0460 High: 5.0750 Low: 4.7840 Close: 4.9210 | 26 Open: 4.9210 High: 5.0030 Low: 4.7080 Close: 4.7820 | 27 Open: 4.7820 High: 5.0110 Low: 4.4340 Close: 4.5340 | 28 Open: 4.5340 High: 4.6030 Low: 4.2190 Close: 4.3440 | 29 Open: 4.3440 High: 4.5430 Low: 4.1240 Close: 4.2130 | 30 Open: 4.2130 High: 4.3060 Low: 3.9370 Close: 4.1130 | 31 Open: 4.1130 High: 4.1620 Low: 3.9750 Close: 4.0300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 4.0300 High: 4.0720 Low: 3.8150 Close: 3.8490 | 2 Open: 3.8490 High: 4.0280 Low: 3.8380 Close: 3.9880 | 3 Open: 3.9880 High: 4.0750 Low: 3.7080 Close: 3.7240 | 4 Open: 3.7240 High: 3.9400 Low: 3.5590 Close: 3.8860 | 5 Open: 3.8860 High: 3.9250 Low: 3.6950 Close: 3.7090 | 6 Open: 3.7090 High: 3.8090 Low: 3.4210 Close: 3.5470 | 7 Open: 3.5470 High: 3.7550 Low: 3.5430 Close: 3.6650 |
8 Open: 3.6650 High: 3.8160 Low: 3.6440 Close: 3.7540 | 9 Open: 3.7540 High: 4.1030 Low: 3.7530 Close: 4.0160 | 10 Open: 4.0160 High: 4.0830 Low: 3.9400 Close: 4.0320 | 11 Open: 4.0320 High: 4.0500 Low: 3.8190 Close: 3.9680 | 12 Open: 3.9680 High: 4.2990 Low: 3.9680 Close: 4.2470 | 13 Open: 4.2470 High: 4.3480 Low: 4.1150 Close: 4.2880 | 14 Open: 4.2880 High: 4.3070 Low: 4.1540 Close: 4.1920 |
15 Open: 4.1920 High: 4.2610 Low: 4.0020 Close: 4.0170 | 16 Open: 4.0170 High: 4.0280 Low: 3.8480 Close: 3.8800 | 17 Open: 3.8800 High: 4.3040 Low: 3.8300 Close: 4.1330 | 18 Open: 4.1330 High: 4.2550 Low: 3.9370 Close: 4.2510 | 19 Open: 4.2510 High: 4.5840 Low: 4.2510 Close: 4.3640 | 20 Open: 4.3640 High: 4.5080 Low: 4.2590 Close: 4.3850 | 21 Open: 4.3850 High: 4.6910 Low: 4.2880 Close: 4.6700 |
22 Open: 4.6700 High: 4.6830 Low: 4.3840 Close: 4.5270 | 23 Open: 4.5270 High: 5.2960 Low: 4.4020 Close: 5.1720 | 24 Open: 5.1720 High: 5.3940 Low: 5.0560 Close: 5.3440 | 25 Open: 5.3440 High: 5.4550 Low: 5.1090 Close: 5.1440 | 26 Open: 5.1440 High: 5.8780 Low: 5.1180 Close: 5.5510 | 27 Open: 5.5510 High: 5.7520 Low: 5.3080 Close: 5.4540 | 28 Open: 5.4540 High: 5.5770 Low: 5.3360 Close: 5.5620 |
29 Open: 5.5620 High: 5.6230 Low: 5.3560 Close: 5.5000 | 30 Open: 5.5000 High: 5.5120 Low: 5.2270 Close: 5.2890 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 5.2890 High: 5.5600 Low: 4.6000 Close: 4.8370 | 2 Open: 4.8370 High: 5.0000 Low: 4.5240 Close: 4.6270 | 3 Open: 4.6270 High: 4.7680 Low: 4.4250 Close: 4.6380 | 4 Open: 4.6380 High: 4.8630 Low: 4.5940 Close: 4.8300 | 5 Open: 4.8300 High: 4.8680 Low: 4.6330 Close: 4.7760 | ||
6 Open: 4.7760 High: 4.9690 Low: 4.7150 Close: 4.9520 | 7 Open: 4.9520 High: 5.3240 Low: 4.9180 Close: 5.0410 | 8 Open: 5.0410 High: 5.1540 Low: 4.8530 Close: 4.8900 | 9 Open: 4.8900 High: 4.9800 Low: 4.5500 Close: 4.6010 | 10 Open: 4.6010 High: 4.6750 Low: 4.4190 Close: 4.5900 | 11 Open: 4.5900 High: 4.8050 Low: 4.5410 Close: 4.7330 | 12 Open: 4.7330 High: 4.9180 Low: 4.6750 Close: 4.8420 |
13 Open: 4.8420 High: 4.8690 Low: 4.5560 Close: 4.7010 | 14 Open: 4.7010 High: 5.0740 Low: 4.6240 Close: 5.0230 | 15 Open: 5.0230 High: 5.2770 Low: 4.8660 Close: 5.0650 | 16 Open: 5.0650 High: 5.0760 Low: 4.8860 Close: 4.9450 | 17 Open: 4.9450 High: 5.0330 Low: 4.6500 Close: 4.7650 | 18 Open: 4.7650 High: 4.9430 Low: 4.7300 Close: 4.8940 | 19 Open: 4.8940 High: 4.9390 Low: 4.7610 Close: 4.8180 |
20 Open: 4.8180 High: 5.0150 Low: 4.7090 Close: 4.9770 | 21 Open: 4.9770 High: 5.0550 Low: 4.7500 Close: 4.7800 | 22 Open: 4.7800 High: 4.8390 Low: 4.6190 Close: 4.6760 | 23 Open: 4.6760 High: 4.6870 Low: 4.4440 Close: 4.6480 | 24 Open: 4.6480 High: 4.7800 Low: 4.5380 Close: 4.7150 | 25 Open: 4.7150 High: 4.7350 Low: 4.0020 Close: 4.1730 | 26 Open: 4.1730 High: 4.2700 Low: 4.0980 Close: 4.2320 |
27 Open: 4.2320 High: 4.3750 Low: 4.1860 Close: 4.3020 | 28 Open: 4.3020 High: 4.3580 Low: 4.0720 Close: 4.2960 | 29 Open: 4.2960 High: 4.5160 Low: 4.2870 Close: 4.4360 | 30 Open: 4.4360 High: 4.4390 Low: 4.2660 Close: 4.3080 | 31 Open: 4.3080 High: 4.3280 Low: 4.0150 Close: 4.0470 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 4.0470 High: 4.1590 Low: 3.8610 Close: 3.9270 | 2 Open: 3.9270 High: 3.9840 Low: 3.7680 Close: 3.8090 | |||||
3 Open: 3.8090 High: 3.8350 Low: 3.5550 Close: 3.6870 | 4 Open: 3.6870 High: 3.7560 Low: 3.5050 Close: 3.6180 | 5 Open: 3.6180 High: 3.9340 Low: 3.6110 Close: 3.8110 | 6 Open: 3.8110 High: 4.2900 Low: 3.8090 Close: 4.2350 | 7 Open: 4.2350 High: 4.3480 Low: 4.0940 Close: 4.2320 | 8 Open: 4.2320 High: 4.3930 Low: 4.1510 Close: 4.3330 | 9 Open: 4.3330 High: 4.6940 Low: 4.2420 Close: 4.6390 |
10 Open: 4.6390 High: 4.9520 Low: 4.4490 Close: 4.7260 | 11 Open: 4.7260 High: 5.5870 Low: 4.7030 Close: 5.5690 | 12 Open: 5.5690 High: 5.7540 Low: 4.9500 Close: 5.3420 | 13 Open: 5.3420 High: 5.5490 Low: 4.9690 Close: 5.1730 | 14 Open: 5.1730 High: 5.6480 Low: 5.0200 Close: 5.4110 | 15 Open: 5.4110 High: 5.6730 Low: 5.1770 Close: 5.5590 | 16 Open: 5.5590 High: 6.3850 Low: 5.4600 Close: 5.9510 |
17 Open: 5.9510 High: 6.1620 Low: 5.6010 Close: 5.7030 | 18 Open: 5.7030 High: 6.2900 Low: 5.6540 Close: 6.0260 | 19 Open: 6.0260 High: 6.1030 Low: 5.6200 Close: 5.7880 | 20 Open: 5.7880 High: 5.8520 Low: 5.3470 Close: 5.4780 | 21 Open: 5.4780 High: 5.8580 Low: 5.3100 Close: 5.7950 | 22 Open: 5.7950 High: 6.1900 Low: 5.4950 Close: 6.1370 | 23 Open: 6.1370 High: 6.5890 Low: 6.0310 Close: 6.1950 |
24 Open: 6.1950 High: 7.0030 Low: 6.0420 Close: 6.8790 | 25 Open: 6.8790 High: 7.2580 Low: 6.3380 Close: 6.4570 | 26 Open: 6.4570 High: 6.6680 Low: 5.9620 Close: 6.5190 | 27 Open: 6.5190 High: 6.8770 Low: 6.3930 Close: 6.8230 | 28 Open: 6.8230 High: 7.1650 Low: 6.4660 Close: 7.0160 | 29 Open: 7.0160 High: 7.0360 Low: 6.7810 Close: 6.9650 | 30 Open: 6.9650 High: 7.2460 Low: 6.7870 Close: 7.0110 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 7.0110 High: 7.1650 Low: 6.7840 Close: 6.9220 | 2 Open: 6.9220 High: 7.4970 Low: 6.4200 Close: 7.4930 | 3 Open: 7.4930 High: 7.6410 Low: 6.7420 Close: 7.3920 | 4 Open: 7.3920 High: 7.7180 Low: 7.1980 Close: 7.4820 | 5 Open: 7.4820 High: 8.0300 Low: 7.0530 Close: 7.6240 | 6 Open: 7.6240 High: 8.2480 Low: 7.5260 Close: 8.0320 | 7 Open: 8.0320 High: 8.0670 Low: 7.6690 Close: 7.7330 |
8 Open: 7.7330 High: 7.8670 Low: 7.4640 Close: 7.8360 | 9 Open: 7.8360 High: 7.8430 Low: 6.0040 Close: 6.5160 | 10 Open: 6.5160 High: 6.8300 Low: 5.9390 Close: 6.4280 | 11 Open: 6.4280 High: 6.9370 Low: 6.1530 Close: 6.8550 | 12 Open: 6.8550 High: 7.3270 Low: 6.7860 Close: 6.9110 | 13 Open: 6.9110 High: 7.0760 Low: 6.7450 Close: 6.9370 | 14 Open: 6.9370 High: 7.0390 Low: 6.4990 Close: 6.6830 |
15 Open: 6.6830 High: 6.9020 Low: 6.4740 Close: 6.8530 | 16 Open: 6.8530 High: 7.0510 Low: 6.5250 Close: 6.6210 | 17 Open: 6.6210 High: 7.0070 Low: 6.3330 Close: 6.3790 | 18 Open: 6.3790 High: 6.4290 Low: 5.6700 Close: 5.6910 | 19 Open: 5.6910 High: 5.8720 Low: 4.9770 Close: 5.1980 | 20 Open: 5.1980 High: 5.4560 Low: 4.5340 Close: 5.3520 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |