| 1 STETH = | 3,269.0400 EUR |
| Percentage change: | +2.82% |
| 0.5 STETH = | 1,634.5200 EUR |
| 0.25 STETH = | 817.2600 EUR |
| 0.10 STETH = | 326.9040 EUR |
| 0.05 STETH = | 163.4520 EUR |
| Today's High: | 3,404.4700 EUR |
| Today's Low: | 3,179.4900 EUR |
| Market Capitalisation: | 31,865,268,875 EUR |
| Volume: | 100,893,259.00 USD |
See Staked-ether (STETH) 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 | $ 2.2006 | $ 83090437.6032 | ▲ 17.0642% |
| 28 |  Pepe PEPE | $ 0.00001794 | $ 4371510838.144 | ▲ 12.1684% |
| 26 |  Uniswap UNI | $ 13.4328 | $ 1092748570.2277 | ▲ 11.4878% |
| 42 |  VeChain VET | $ 0.0469 | $ 197107259.8644 | ▲ 10.1295% |
| 84 |  Lido DAO LDO | $ 1.7521 | $ 406979657.1594 | ▲ 10.0739% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 33 |  Aptos APT | $ 9.9077 | $ 1262596006.9476 | ▼ 6.5514% |
| 6 |  Solana SOL | $ 186.7557 | $ 7153443920.8249 | ▼ 0.776% |
| 52 |  Kaspa KAS | $ 0.1219 | $ 194520747.3458 | ▼ 0.5755% |
| 8 |  USDC USDC | $ 1.0008 | $ 7041193455.6655 | ▼ 0.2108% |
| 48 |  Dai DAI | $ 1.0006 | $ 197099861.3899 | ▼ 0.2078% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,070.3100 High: 2,135.6100 Low: 2,124.3100 Close: 2,132.4100 | 2 Open: 2,132.4100 High: 2,156.8700 Low: 2,145.8900 Close: 2,154.7200 | 3 Open: 2,154.7200 High: 2,028.5700 Low: 2,017.8200 Close: 2,028.5700 | 4 Open: 2,026.1000 High: 2,099.0600 Low: 2,015.8200 Close: 2,074.2600 | 5 Open: 2,074.2600 High: 2,080.8800 Low: 2,024.8500 Close: 2,067.5100 | 6 Open: 2,067.5100 High: 2,068.8700 Low: 2,025.6900 Close: 2,048.3800 | |
7 Open: 2,050.2300 High: 2,033.4400 Low: 2,027.5400 Close: 2,032.2200 | 8 Open: 2,032.2200 High: 2,130.8400 Low: 2,124.8700 Close: 2,130.6300 | 9 Open: 2,130.6300 High: 2,147.2900 Low: 2,141.4900 Close: 2,144.5000 | 10 Open: 2,144.5000 High: 2,356.6600 Low: 2,351.7100 Close: 2,354.3000 | 11 Open: 2,354.3000 High: 2,384.8900 Low: 2,380.8300 Close: 2,382.9800 | 12 Open: 2,382.9800 High: 2,308.4200 Low: 2,304.0300 Close: 2,306.3400 | 13 Open: 2,306.3400 High: 2,358.6000 Low: 2,353.6400 Close: 2,353.8800 |
14 Open: 2,349.2400 High: 2,345.7900 Low: 2,258.5500 Close: 2,259.0700 | 15 Open: 2,259.0700 High: 2,388.7200 Low: 2,257.9100 Close: 2,296.0100 | 16 Open: 2,296.0100 High: 2,399.1500 Low: 2,300.1500 Close: 2,378.2900 | 17 Open: 2,378.2900 High: 2,384.2200 Low: 2,307.0300 Close: 2,323.3000 | 18 Open: 2,323.3000 High: 2,354.0800 Low: 2,236.5400 Close: 2,264.7600 | 19 Open: 2,264.7600 High: 2,292.5900 Low: 2,220.9900 Close: 2,282.5900 | 20 Open: 2,282.5900 High: 2,283.2100 Low: 2,247.9200 Close: 2,261.3200 |
21 Open: 2,261.3200 High: 2,271.5900 Low: 2,243.2500 Close: 2,244.8800 | 22 Open: 2,244.8800 High: 2,256.0700 Low: 2,113.1100 Close: 2,120.9700 | 23 Open: 2,120.9700 High: 2,158.9800 Low: 1,995.5700 Close: 2,064.0800 | 24 Open: 2,064.0800 High: 2,078.7300 Low: 2,018.8000 Close: 2,052.5100 | 25 Open: 2,052.5100 High: 2,063.6300 Low: 2,004.9700 Close: 2,043.4400 | 26 Open: 2,043.4400 High: 2,096.8100 Low: 2,023.7700 Close: 2,086.5600 | 27 Open: 2,086.5600 High: 2,099.2800 Low: 2,077.2000 Close: 2,088.2200 |
28 Open: 2,088.2200 High: 2,125.0000 Low: 2,065.5900 Close: 2,081.0000 | 29 Open: 2,081.0000 High: 2,140.9000 Low: 2,062.3300 Close: 2,137.4100 | 30 Open: 2,137.4100 High: 2,202.7200 Low: 2,118.5000 Close: 2,159.8600 | 31 Open: 2,159.8600 High: 2,169.8400 Low: 2,093.5600 Close: 2,107.4800 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,107.4800 High: 2,132.8600 Low: 2,060.9900 Close: 2,120.3600 | 2 Open: 2,120.3600 High: 2,157.1900 Low: 2,119.3300 Close: 2,139.7300 | 3 Open: 2,139.7300 High: 2,159.4700 Low: 2,125.8200 Close: 2,130.4700 | ||||
4 Open: 2,130.4700 High: 2,145.5000 Low: 2,107.1600 Close: 2,128.7900 | 5 Open: 2,128.7900 High: 2,176.5400 Low: 2,116.2800 Close: 2,141.4300 | 6 Open: 2,141.4300 High: 2,220.3100 Low: 2,137.9600 Close: 2,205.8700 | 7 Open: 2,205.8700 High: 2,270.3200 Low: 2,186.6500 Close: 2,251.5700 | 8 Open: 2,251.5700 High: 2,289.3700 Low: 2,243.0300 Close: 2,252.9500 | 9 Open: 2,252.9500 High: 2,345.3400 Low: 2,244.4300 Close: 2,301.9700 | 10 Open: 2,301.9700 High: 2,325.4500 Low: 2,286.3800 Close: 2,310.7700 |
11 Open: 2,310.7700 High: 2,344.7200 Low: 2,304.6900 Close: 2,317.2000 | 12 Open: 2,317.2000 High: 2,468.4100 Low: 2,298.4300 Close: 2,463.6900 | 13 Open: 2,463.6900 High: 2,506.3300 Low: 2,424.8500 Close: 2,465.2700 | 14 Open: 2,465.2700 High: 2,596.9800 Low: 2,441.5800 Close: 2,588.3800 | 15 Open: 2,588.3800 High: 2,661.6200 Low: 2,565.1200 Close: 2,619.0600 | 16 Open: 2,619.0600 High: 2,652.7600 Low: 2,556.7900 Close: 2,600.4900 | 17 Open: 2,600.4900 High: 2,601.9800 Low: 2,525.0300 Close: 2,584.6600 |
18 Open: 2,584.6600 High: 2,681.6100 Low: 2,564.1000 Close: 2,663.3400 | 19 Open: 2,663.3400 High: 2,764.9400 Low: 2,649.4700 Close: 2,729.5500 | 20 Open: 2,729.5500 High: 2,802.6900 Low: 2,662.7700 Close: 2,779.7000 | 21 Open: 2,779.7000 High: 2,779.5300 Low: 2,648.6500 Close: 2,745.0900 | 22 Open: 2,745.0900 High: 2,801.5500 Low: 2,683.5300 Close: 2,741.5600 | 23 Open: 2,741.5600 High: 2,764.0400 Low: 2,682.3100 Close: 2,697.2900 | 24 Open: 2,697.2900 High: 2,772.8700 Low: 2,681.6400 Close: 2,761.4400 |
25 Open: 2,761.4400 High: 2,880.5100 Low: 2,755.1800 Close: 2,872.3400 | 26 Open: 2,872.3400 High: 2,931.3800 Low: 2,787.1400 Close: 2,913.5600 | 27 Open: 2,913.5600 High: 3,028.9300 Low: 2,916.4500 Close: 2,987.4300 | 28 Open: 2,987.4300 High: 3,213.5800 Low: 2,954.7000 Close: 3,116.7800 | 29 Open: 3,116.7800 High: 3,248.1000 Low: 3,045.5000 Close: 3,081.6400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,081.6400 High: 3,178.9400 Low: 3,076.4400 Close: 3,162.4400 | 2 Open: 3,162.4400 High: 3,187.6300 Low: 3,127.7900 Close: 3,152.5000 | |||||
3 Open: 3,152.5000 High: 3,216.6400 Low: 3,099.8300 Close: 3,212.7100 | 4 Open: 3,212.7100 High: 3,349.6200 Low: 3,159.7300 Close: 3,336.5300 | 5 Open: 3,336.5300 High: 3,520.6500 Low: 3,016.1000 Close: 3,275.5300 | 6 Open: 3,275.5300 High: 3,574.9400 Low: 3,208.4100 Close: 3,502.8800 | 7 Open: 3,502.8800 High: 3,594.4100 Low: 3,412.4700 Close: 3,531.7500 | 8 Open: 3,533.7100 High: 3,557.1100 Low: 3,536.1200 Close: 3,554.6200 | 9 Open: 3,554.6200 High: 3,574.0900 Low: 3,548.6900 Close: 3,548.6900 |
10 Open: 3,548.6900 High: 3,543.5400 Low: 3,519.7600 Close: 3,543.1800 | 11 Open: 3,543.1800 High: 3,712.5000 Low: 3,682.4900 Close: 3,698.7900 | 12 Open: 3,698.7900 High: 3,640.6300 Low: 3,612.9300 Close: 3,639.1700 | 13 Open: 3,639.1700 High: 3,655.4800 Low: 3,604.2500 Close: 3,652.9200 | 14 Open: 3,652.9200 High: 3,565.8300 Low: 3,483.3700 Close: 3,565.1200 | 15 Open: 3,565.1200 High: 3,437.2200 Low: 3,415.5600 Close: 3,435.1600 | 16 Open: 3,435.1600 High: 3,232.4200 Low: 3,208.4900 Close: 3,226.9300 |
17 Open: 3,226.9300 High: 3,348.2800 Low: 3,329.8600 Close: 3,345.2600 | 18 Open: 3,345.2600 High: 3,241.4000 Low: 3,220.0300 Close: 3,234.6000 | 19 Open: 3,234.6000 High: 2,908.3900 Low: 2,889.4900 Close: 2,907.5200 | 20 Open: 2,907.5200 High: 3,237.7400 Low: 3,201.3700 Close: 3,213.6000 | 21 Open: 3,213.6000 High: 3,213.9800 Low: 3,192.1000 Close: 3,212.3700 | 22 Open: 3,212.3700 High: 3,087.6900 Low: 3,068.5300 Close: 3,083.0500 | 23 Open: 3,083.0500 High: 3,080.0900 Low: 3,054.4700 Close: 3,077.9300 |
24 Open: 3,077.9300 High: 3,193.1800 Low: 3,155.7700 Close: 3,192.2200 | 25 Open: 3,192.2200 High: 3,308.9100 Low: 3,272.1700 Close: 3,301.9600 | 26 Open: 3,301.9600 High: 3,310.0500 Low: 3,273.6200 Close: 3,309.7200 | 27 Open: 3,309.7200 High: 3,236.9000 Low: 3,205.5000 Close: 3,229.4600 | 28 Open: 3,229.4600 High: 3,294.6100 Low: 3,259.6300 Close: 3,294.6100 | 29 Open: 3,294.6100 High: 3,251.9000 Low: 3,241.4800 Close: 3,246.0400 | 30 Open: 3,246.0400 High: 3,246.0800 Low: 3,237.2900 Close: 3,243.1500 |
31 Open: 3,243.1500 High: 3,370.7100 Low: 3,331.1500 Close: 3,367.3300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,367.3300 High: 3,255.3900 Low: 3,230.9100 Close: 3,255.0700 | 2 Open: 3,255.0700 High: 3,046.1600 Low: 3,017.2000 Close: 3,042.1900 | 3 Open: 3,042.1900 High: 3,054.7600 Low: 3,021.4100 Close: 3,053.2300 | 4 Open: 3,053.2300 High: 3,070.3900 Low: 3,064.8500 Close: 3,067.6200 | 5 Open: 3,067.6200 High: 3,061.0100 Low: 3,054.2700 Close: 3,060.4000 | 6 Open: 3,060.4000 High: 3,092.0700 Low: 3,083.1000 Close: 3,090.5300 | |
7 Open: 3,090.5300 High: 3,186.4000 Low: 3,171.7300 Close: 3,183.8500 | 8 Open: 3,183.8500 High: 3,393.1300 Low: 3,382.6000 Close: 3,385.3200 | 9 Open: 3,385.3200 High: 3,225.7900 Low: 3,216.1000 Close: 3,224.1800 | 10 Open: 3,224.1800 High: 3,292.0200 Low: 3,274.2300 Close: 3,291.3700 | 11 Open: 3,291.3700 High: 3,262.2000 Low: 3,238.3600 Close: 3,249.4600 | 12 Open: 3,249.4600 High: 3,051.8400 Low: 3,028.9100 Close: 3,047.5600 | 13 Open: 3,047.5600 High: 2,865.2000 Low: 2,844.2300 Close: 2,857.1600 |
14 Open: 2,857.1600 High: 2,969.0000 Low: 2,953.5300 Close: 2,962.1600 | 15 Open: 2,962.1600 High: 2,915.7400 Low: 2,899.3800 Close: 2,914.8700 | 16 Open: 2,914.8700 High: 2,900.9700 Low: 2,883.8200 Close: 2,900.6800 | 17 Open: 2,900.6800 High: 2,796.8000 Low: 2,788.9600 Close: 2,796.5200 | 18 Open: 2,796.5200 High: 2,882.0400 Low: 2,866.1900 Close: 2,877.7200 | 19 Open: 2,877.7200 High: 2,872.3400 Low: 2,862.5700 Close: 2,871.4800 | 20 Open: 2,871.4800 High: 2,967.5900 Low: 2,952.4500 Close: 2,967.0000 |
21 Open: 2,967.0000 High: 2,956.7700 Low: 2,940.5100 Close: 2,955.0000 | 22 Open: 2,955.0000 High: 3,004.2700 Low: 2,990.4400 Close: 3,003.6700 | 23 Open: 3,003.6700 High: 3,007.9100 Low: 2,991.6500 Close: 3,000.0800 | 24 Open: 3,000.0800 High: 2,934.8100 Low: 2,919.2500 Close: 2,933.0500 | 25 Open: 2,933.0500 High: 2,942.9700 Low: 2,920.8900 Close: 2,930.9000 | 26 Open: 2,930.9000 High: 2,927.3500 Low: 2,908.8900 Close: 2,926.4700 | 27 Open: 2,926.4700 High: 3,043.6600 Low: 3,027.2200 Close: 3,042.4400 |
28 Open: 3,042.4400 High: 3,047.5800 Low: 3,025.0300 Close: 3,046.3600 | 29 Open: 3,046.3600 High: 2,999.5600 Low: 2,974.9600 Close: 2,998.3600 | 30 Open: 2,998.3600 High: 2,822.9600 Low: 2,805.1700 Close: 2,822.1100 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,822.1100 High: 2,770.6600 Low: 2,750.1500 Close: 2,768.9900 | 2 Open: 2,768.9900 High: 2,783.2900 Low: 2,767.4100 Close: 2,778.0000 | 3 Open: 2,778.0000 High: 2,883.2900 Low: 2,872.3300 Close: 2,877.8100 | 4 Open: 2,877.8100 High: 2,897.3500 Low: 2,877.9300 Close: 2,882.5700 | |||
5 Open: 2,882.5700 High: 2,916.0100 Low: 2,895.6000 Close: 2,907.2600 | 6 Open: 2,907.2600 High: 2,844.2000 Low: 2,829.4000 Close: 2,843.6300 | 7 Open: 2,843.6300 High: 2,796.6500 Low: 2,783.2300 Close: 2,796.6500 | 8 Open: 2,796.6500 High: 2,770.5400 Low: 2,754.7600 Close: 2,754.7600 | 9 Open: 2,754.7600 High: 2,816.1300 Low: 2,802.6100 Close: 2,815.0000 | 10 Open: 2,815.0000 High: 2,704.8500 Low: 2,695.1100 Close: 2,703.5000 | 11 Open: 2,703.5000 High: 2,704.2800 Low: 2,692.3700 Close: 2,703.1900 |
12 Open: 2,703.1900 High: 2,718.5100 Low: 2,706.0000 Close: 2,717.9700 | 13 Open: 2,717.9700 High: 2,733.1200 Low: 2,719.4500 Close: 2,721.9100 | 14 Open: 2,721.9100 High: 2,663.5100 Low: 2,650.4600 Close: 2,662.4500 | 15 Open: 2,662.4500 High: 2,782.9300 Low: 2,770.6800 Close: 2,782.0900 | 16 Open: 2,782.0900 High: 2,707.8700 Low: 2,694.6000 Close: 2,706.5200 | 17 Open: 2,706.5200 High: 2,845.0400 Low: 2,832.2300 Close: 2,841.9100 | 18 Open: 2,841.9100 High: 2,871.5300 Low: 2,858.3000 Close: 2,870.9500 |
19 Open: 2,870.9500 High: 2,821.3500 Low: 2,807.8000 Close: 2,821.0700 | 20 Open: 2,821.0700 High: 3,351.1400 Low: 3,347.4500 Close: 3,350.4700 | 21 Open: 3,350.4700 High: 3,476.0800 Low: 3,460.0800 Close: 3,475.7300 | 22 Open: 3,475.7300 High: 3,450.2700 Low: 3,447.8500 Close: 3,449.2300 | 23 Open: 3,449.2300 High: 3,515.3800 Low: 3,491.9400 Close: 3,496.8400 | 24 Open: 3,496.8400 High: 3,438.4400 Low: 3,437.0700 Close: 3,438.1000 | 25 Open: 3,438.1000 High: 3,457.8900 Low: 3,456.5000 Close: 3,457.5400 |
26 Open: 3,457.5400 High: 3,524.7300 Low: 3,503.2300 Close: 3,523.3200 | 27 Open: 3,523.3200 High: 3,583.1500 Low: 3,560.9300 Close: 3,582.4400 | 28 Open: 3,582.4400 High: 3,539.3900 Low: 3,515.3200 Close: 3,536.2100 | 29 Open: 3,536.2100 High: 3,484.2900 Low: 3,459.9000 Close: 3,482.9000 | 30 Open: 3,482.9000 High: 3,458.8200 Low: 3,437.0200 Close: 3,458.4800 | 31 Open: 3,458.4800 High: 3,466.0800 Low: 3,444.2400 Close: 3,465.3900 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,465.3900 High: 3,514.2000 Low: 3,496.2700 Close: 3,513.1500 | ||||||
2 Open: 3,513.1500 High: 3,483.2900 Low: 3,474.2300 Close: 3,482.9400 | 3 Open: 3,482.9400 High: 3,451.7500 Low: 3,442.7700 Close: 3,442.7700 | 4 Open: 3,442.7700 High: 3,497.5500 Low: 3,488.4500 Close: 3,489.5000 | 5 Open: 3,489.5000 High: 3,551.4100 Low: 3,529.3900 Close: 3,547.8600 | 6 Open: 3,547.8600 High: 3,498.7700 Low: 3,475.6700 Close: 3,496.6700 | 7 Open: 3,496.6700 High: 3,408.6700 Low: 3,404.9200 Close: 3,407.3100 | 8 Open: 3,407.3100 High: 3,412.6800 Low: 3,398.3400 Close: 3,411.9900 |
9 Open: 3,411.9900 High: 3,438.2400 Low: 3,423.4500 Close: 3,437.5500 | 10 Open: 3,437.5500 High: 3,403.1500 Low: 3,388.5100 Close: 3,400.0800 | 11 Open: 3,400.0800 High: 3,258.6500 Low: 3,243.6600 Close: 3,258.0000 | 12 Open: 3,258.0000 High: 3,302.9700 Low: 3,277.6100 Close: 3,292.1000 | 13 Open: 3,292.1000 High: 3,230.4500 Low: 3,199.1100 Close: 3,228.5200 | 14 Open: 3,228.5200 High: 3,255.6200 Low: 3,227.6200 Close: 3,253.9900 | 15 Open: 3,253.9900 High: 3,331.5900 Low: 3,315.2700 Close: 3,328.2600 |
16 Open: 3,328.2600 High: 3,383.5100 Low: 3,379.4500 Close: 3,383.5100 | 17 Open: 3,383.5100 High: 3,268.6800 Low: 3,266.7200 Close: 3,267.3700 | 18 Open: 3,267.3700 High: 3,242.1100 Low: 3,221.3500 Close: 3,240.8100 | 19 Open: 3,240.8100 High: 3,313.3100 Low: 3,298.4000 Close: 3,311.3200 | 20 Open: 3,311.3200 High: 3,279.2900 Low: 3,265.5200 Close: 3,278.3100 | 21 Open: 3,278.3100 High: 3,289.8800 Low: 3,278.3600 Close: 3,288.9000 | 22 Open: 3,288.9000 High: 3,263.9900 Low: 3,240.4900 Close: 3,263.6600 |
23 Open: 3,263.6600 High: 3,197.5000 Low: 3,182.7900 Close: 3,195.2600 | 24 Open: 3,195.2600 High: 3,122.7600 Low: 3,116.2000 Close: 3,121.5100 | 25 Open: 3,121.5100 High: 3,170.5900 Low: 3,167.1000 Close: 3,170.2800 | 26 Open: 3,170.2800 High: 3,153.0700 Low: 3,133.5200 Close: 3,150.5500 | 27 Open: 3,150.5500 High: 3,217.7200 Low: 3,196.1600 Close: 3,217.0800 | 28 Open: 3,217.0800 High: 3,151.4500 Low: 3,142.6300 Close: 3,148.6100 | 29 Open: 3,148.6100 High: 3,149.9500 Low: 3,141.7600 Close: 3,143.0200 |
30 Open: 3,143.0200 High: 3,197.2900 Low: 3,189.6100 Close: 3,192.1700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,192.1700 High: 3,203.8900 Low: 3,194.9200 Close: 3,202.2900 | 2 Open: 3,202.2900 High: 3,178.2200 Low: 3,168.6800 Close: 3,170.9100 | 3 Open: 3,170.9100 High: 3,052.3600 Low: 3,038.6200 Close: 3,050.5300 | 4 Open: 3,050.5300 High: 2,829.3600 Low: 2,816.3400 Close: 2,827.3800 | 5 Open: 2,827.3800 High: 2,751.9600 Low: 2,739.8500 Close: 2,750.3100 | 6 Open: 2,750.3100 High: 2,825.6800 Low: 2,816.0600 Close: 2,823.9800 | |
7 Open: 2,823.9800 High: 2,704.6800 Low: 2,695.2100 Close: 2,704.1400 | 8 Open: 2,704.1400 High: 2,787.6000 Low: 2,765.6000 Close: 2,783.1500 | 9 Open: 2,783.1500 High: 2,835.9800 Low: 2,824.3700 Close: 2,832.0200 | 10 Open: 2,832.0200 High: 2,863.3900 Low: 2,850.7900 Close: 2,853.3700 | 11 Open: 2,853.3700 High: 2,851.1800 Low: 2,826.3700 Close: 2,849.4700 | 12 Open: 2,849.4700 High: 2,874.7000 Low: 2,862.3400 Close: 2,872.6900 | 13 Open: 2,872.6900 High: 2,913.3400 Low: 2,894.4400 Close: 2,906.3600 |
14 Open: 2,906.3600 High: 2,983.8600 Low: 2,974.6200 Close: 2,980.2800 | 15 Open: 2,980.2800 High: 3,199.9600 Low: 3,171.4800 Close: 3,198.6800 | 16 Open: 3,198.6800 High: 3,160.2100 Low: 3,134.6100 Close: 3,160.2100 | 17 Open: 3,160.2100 High: 3,098.4500 Low: 3,085.4400 Close: 3,085.4400 | 18 Open: 3,085.4400 High: 3,144.2300 Low: 3,127.2500 Close: 3,133.2300 | 19 Open: 3,133.2300 High: 3,220.9100 Low: 3,208.6700 Close: 3,211.8900 | 20 Open: 3,211.8900 High: 3,230.5600 Low: 3,218.2800 Close: 3,218.9300 |
21 Open: 3,218.9300 High: 3,235.3900 Low: 3,220.5000 Close: 3,227.3000 | 22 Open: 3,227.3000 High: 3,159.7100 Low: 3,147.3900 Close: 3,159.3900 | 23 Open: 3,159.3900 High: 3,208.0700 Low: 3,192.3500 Close: 3,206.7900 | 24 Open: 3,206.7900 High: 3,078.2500 Low: 3,068.0900 Close: 3,073.3300 | 25 Open: 3,073.3300 High: 2,926.0200 Low: 2,919.2900 Close: 2,923.9800 | 26 Open: 2,923.9800 High: 3,016.5500 Low: 3,014.4300 Close: 3,016.2400 | 27 Open: 3,016.2400 High: 2,990.2900 Low: 2,986.4000 Close: 2,989.6900 |
28 Open: 2,989.6900 High: 3,012.1600 Low: 3,002.2200 Close: 3,011.2600 | 29 Open: 3,011.2600 High: 3,066.9000 Low: 3,052.7900 Close: 3,066.2900 | 30 Open: 3,066.2900 High: 3,030.7600 Low: 3,022.2800 Close: 3,030.4600 | 31 Open: 3,030.4600 High: 2,987.0300 Low: 2,972.3900 Close: 2,986.4300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,986.4300 High: 2,968.0800 Low: 2,953.2400 Close: 2,964.5200 | 2 Open: 2,964.5200 High: 2,740.0700 Low: 2,732.3900 Close: 2,735.6800 | 3 Open: 2,735.6800 High: 2,665.3900 Low: 2,658.1900 Close: 2,664.5900 | ||||
4 Open: 2,664.5900 High: 2,463.7400 Low: 2,457.8300 Close: 2,461.5300 | 5 Open: 2,461.5300 High: 2,232.8000 Low: 2,111.0900 Close: 2,210.6700 | 6 Open: 2,210.6700 High: 2,255.4000 Low: 2,254.0400 Close: 2,255.1700 | 7 Open: 2,255.1700 High: 2,142.7100 Low: 2,140.1400 Close: 2,141.2100 | 8 Open: 2,141.2100 High: 2,502.1300 Low: 2,454.6400 Close: 2,459.3200 | 9 Open: 2,459.3200 High: 2,383.9600 Low: 2,377.5200 Close: 2,383.4800 | 10 Open: 2,383.4800 High: 2,398.5700 Low: 2,386.6000 Close: 2,389.7100 |
11 Open: 2,389.7100 High: 2,341.1200 Low: 2,334.5700 Close: 2,341.1200 | 12 Open: 2,341.1200 High: 2,491.2700 Low: 2,483.8000 Close: 2,485.7900 | 13 Open: 2,485.7900 High: 2,464.0800 Low: 2,445.3900 Close: 2,459.1600 | 14 Open: 2,459.1600 High: 2,419.6300 Low: 2,413.3400 Close: 2,419.6300 | 15 Open: 2,419.6300 High: 2,346.0600 Low: 2,341.1400 Close: 2,343.7200 | 16 Open: 2,343.7200 High: 2,356.2900 Low: 2,353.7000 Close: 2,353.7000 | 17 Open: 2,353.7000 High: 2,373.0200 Low: 2,370.6500 Close: 2,372.5500 |
18 Open: 2,372.5500 High: 2,371.0000 Low: 2,336.8500 Close: 2,366.4900 | 19 Open: 2,366.4900 High: 2,379.3900 Low: 2,373.2000 Close: 2,378.9200 | 20 Open: 2,378.9200 High: 2,313.7800 Low: 2,286.0100 Close: 2,312.8500 | 21 Open: 2,312.8500 High: 2,358.1100 Low: 2,345.6100 Close: 2,357.6400 | 22 Open: 2,357.6400 High: 2,360.1300 Low: 2,343.1300 Close: 2,359.8900 | 23 Open: 2,359.8900 High: 2,470.9100 Low: 2,464.7300 Close: 2,470.9100 | 24 Open: 2,470.9100 High: 2,471.3100 Low: 2,466.1200 Close: 2,467.3600 |
25 Open: 2,467.3600 High: 2,454.6700 Low: 2,450.5000 Close: 2,454.1800 | 26 Open: 2,454.1800 High: 2,400.9000 Low: 2,372.5600 Close: 2,400.4200 | 27 Open: 2,400.4200 High: 2,201.4800 Low: 2,174.1800 Close: 2,201.2600 | 28 Open: 2,201.2600 High: 2,274.1900 Low: 2,273.0600 Close: 2,273.5100 | 29 Open: 2,273.5100 High: 2,281.9800 Low: 2,251.1600 Close: 2,281.7500 | 30 Open: 2,281.7500 High: 2,287.0600 Low: 2,286.1500 Close: 2,286.1500 | 31 Open: 2,286.1500 High: 2,274.4100 Low: 2,244.6000 Close: 2,274.1800 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,274.1800 High: 2,198.3800 Low: 2,166.7100 Close: 2,197.7200 | 2 Open: 2,197.7200 High: 2,293.3500 Low: 2,268.3500 Close: 2,292.2000 | 3 Open: 2,292.2000 High: 2,194.1700 Low: 2,193.0700 Close: 2,193.9500 | 4 Open: 2,193.9500 High: 2,210.7100 Low: 2,198.3300 Close: 2,210.2700 | 5 Open: 2,210.2700 High: 2,131.8100 Low: 2,111.5600 Close: 2,131.1700 | 6 Open: 2,131.1700 High: 2,017.1600 Low: 1,988.4000 Close: 2,009.5200 | 7 Open: 2,009.5200 High: 2,054.2800 Low: 2,052.6400 Close: 2,053.8700 |
8 Open: 2,053.8700 High: 2,073.5400 Low: 2,044.9300 Close: 2,071.6700 | 9 Open: 2,071.6700 High: 2,137.7300 Low: 2,120.2000 Close: 2,137.3100 | 10 Open: 2,137.3100 High: 2,167.1800 Low: 2,142.9000 Close: 2,167.1800 | 11 Open: 2,167.1800 High: 2,126.1100 Low: 2,111.8700 Close: 2,111.8700 | 12 Open: 2,111.8700 High: 2,132.4300 Low: 2,107.0500 Close: 2,131.7900 | 13 Open: 2,131.7900 High: 2,203.3700 Low: 2,179.5700 Close: 2,203.3700 | 14 Open: 2,203.3700 High: 2,182.3600 Low: 2,180.8300 Close: 2,181.7100 |
15 Open: 2,181.7100 High: 2,091.2300 Low: 2,084.1200 Close: 2,091.0200 | 16 Open: 2,091.0200 High: 2,062.7400 Low: 2,061.9100 Close: 2,062.1200 | 17 Open: 2,062.1200 High: 2,105.2000 Low: 2,101.6200 Close: 2,103.5100 | 18 Open: 2,103.5100 High: 2,134.8400 Low: 2,122.6600 Close: 2,134.6200 | 19 Open: 2,134.6200 High: 2,207.6500 Low: 2,206.3200 Close: 2,207.2100 | 20 Open: 2,207.2100 High: 2,293.7100 Low: 2,292.3300 Close: 2,292.3300 | 21 Open: 2,292.3300 High: 2,341.8700 Low: 2,339.9900 Close: 2,341.6300 |
22 Open: 2,341.6300 High: 2,312.5800 Low: 2,312.1100 Close: 2,312.1100 | 23 Open: 2,312.1100 High: 2,383.1500 Low: 2,381.4800 Close: 2,383.1500 | 24 Open: 2,383.1500 High: 2,376.0100 Low: 2,360.1300 Close: 2,371.2700 | 25 Open: 2,371.2700 High: 2,317.7900 Low: 2,311.7600 Close: 2,317.7900 | 26 Open: 2,317.7900 High: 2,355.6000 Low: 2,326.3900 Close: 2,355.3600 | 27 Open: 2,355.3600 High: 2,414.7800 Low: 2,412.6100 Close: 2,414.5400 | 28 Open: 2,414.5400 High: 2,397.0900 Low: 2,396.1300 Close: 2,396.3700 |
29 Open: 2,396.3700 High: 2,380.6100 Low: 2,378.4700 Close: 2,379.9000 | 30 Open: 2,374.9900 High: 2,445.3100 Low: 2,284.5000 Close: 2,321.4200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,335.6900 High: 2,212.5200 Low: 2,205.6600 Close: 2,212.5200 | 2 Open: 2,212.5200 High: 2,143.4100 Low: 2,135.9200 Close: 2,139.9900 | 3 Open: 2,139.9900 High: 2,128.3000 Low: 2,118.0900 Close: 2,128.0900 | 4 Open: 2,128.0900 High: 2,199.7800 Low: 2,190.1000 Close: 2,199.5600 | 5 Open: 2,199.5600 High: 2,198.7400 Low: 2,178.7300 Close: 2,198.5200 | ||
6 Open: 2,198.5200 High: 2,223.0900 Low: 2,212.4100 Close: 2,222.2000 | 7 Open: 2,222.2000 High: 2,207.0900 Low: 2,187.6600 Close: 2,206.8700 | 8 Open: 2,206.8700 High: 2,222.9500 Low: 2,200.7100 Close: 2,222.7200 | 9 Open: 2,222.7200 High: 2,165.3300 Low: 2,156.8800 Close: 2,164.8900 | 10 Open: 2,164.8900 High: 2,180.9000 Low: 2,163.8900 Close: 2,163.8900 | 11 Open: 2,163.8900 High: 2,228.1100 Low: 2,204.4900 Close: 2,227.6700 | 12 Open: 2,227.6700 High: 2,260.8800 Low: 2,251.3800 Close: 2,260.2000 |
13 Open: 2,260.2000 High: 2,256.8300 Low: 2,236.5100 Close: 2,254.1200 | 14 Open: 2,254.1200 High: 2,406.5100 Low: 2,402.1800 Close: 2,405.7900 | 15 Open: 2,405.7900 High: 2,392.4400 Low: 2,369.4700 Close: 2,391.7200 | 16 Open: 2,391.7200 High: 2,402.7100 Low: 2,377.2300 Close: 2,401.2700 | 17 Open: 2,401.2700 High: 2,402.5700 Low: 2,378.3000 Close: 2,401.6100 | 18 Open: 2,401.6100 High: 2,430.3500 Low: 2,404.8200 Close: 2,424.0300 | 19 Open: 2,424.0300 High: 2,433.9400 Low: 2,408.1400 Close: 2,433.2100 |
20 Open: 2,433.2100 High: 2,522.1400 Low: 2,507.7600 Close: 2,521.8900 | 21 Open: 2,521.8900 High: 2,462.0000 Low: 2,457.3200 Close: 2,461.2600 | 22 Open: 2,461.2600 High: 2,425.9600 Low: 2,401.9400 Close: 2,425.4800 | 23 Open: 2,425.4800 High: 2,340.8000 Low: 2,330.5000 Close: 2,339.6300 | 24 Open: 2,339.6300 High: 2,341.0800 Low: 2,328.2000 Close: 2,340.6100 | 25 Open: 2,340.6100 High: 2,260.6700 Low: 2,254.3400 Close: 2,260.4500 | 26 Open: 2,260.4500 High: 2,298.5600 Low: 2,279.7100 Close: 2,296.2600 |
27 Open: 2,296.2600 High: 2,319.1300 Low: 2,313.1000 Close: 2,319.1300 | 28 Open: 2,319.1300 High: 2,369.5500 Low: 2,354.3900 Close: 2,369.0800 | 29 Open: 2,369.0800 High: 2,434.6200 Low: 2,432.4300 Close: 2,433.8900 | 30 Open: 2,433.8900 High: 2,447.0900 Low: 2,440.2300 Close: 2,440.2300 | 31 Open: 2,440.2300 High: 2,312.0200 Low: 2,292.1300 Close: 2,312.0200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,312.0200 High: 2,318.5500 Low: 2,314.3700 Close: 2,318.0800 | 2 Open: 2,318.0800 High: 2,304.1100 Low: 2,303.6500 Close: 2,304.1100 | |||||
3 Open: 2,304.1100 High: 2,262.3300 Low: 2,262.1000 Close: 2,262.1000 | 4 Open: 2,262.1000 High: 2,204.2900 Low: 2,191.9500 Close: 2,203.4100 | 5 Open: 2,203.4100 High: 2,217.3000 Low: 2,202.6700 Close: 2,216.4100 | 6 Open: 2,216.4100 High: 2,532.4600 Low: 2,521.5700 Close: 2,532.4600 | 7 Open: 2,532.4600 High: 2,680.6600 Low: 2,676.3700 Close: 2,680.1300 | 8 Open: 2,680.1300 High: 2,764.3500 Low: 2,759.6500 Close: 2,764.3500 | 9 Open: 2,764.3500 High: 2,919.2300 Low: 2,915.4400 Close: 2,918.9400 |
10 Open: 2,918.9400 High: 2,965.7000 Low: 2,964.8100 Close: 2,965.4000 | 11 Open: 2,965.4000 High: 3,131.6500 Low: 3,129.7700 Close: 3,131.0200 | 12 Open: 3,131.0200 High: 3,039.1000 Low: 3,035.4500 Close: 3,037.5800 | 13 Open: 3,037.5800 High: 3,010.9900 Low: 3,010.0800 Close: 3,010.3800 | 14 Open: 3,010.3800 High: 2,903.6200 Low: 2,885.9000 Close: 2,902.1700 | 15 Open: 2,902.1700 High: 2,926.3800 Low: 2,920.2300 Close: 2,924.6200 | 16 Open: 2,924.6200 High: 2,960.7400 Low: 2,952.4500 Close: 2,960.7400 |
17 Open: 2,960.7400 High: 2,911.5400 Low: 2,896.3900 Close: 2,910.9500 | 18 Open: 2,910.9500 High: 3,027.5500 Low: 3,013.6200 Close: 3,013.6200 | 19 Open: 3,013.6200 High: 2,932.5500 Low: 2,919.0600 Close: 2,931.3800 | 20 Open: 2,931.3800 High: 2,904.5600 Low: 2,900.2000 Close: 2,903.9800 | 21 Open: 2,903.9800 High: 3,194.9000 Low: 3,154.3200 Close: 3,193.9400 | 22 Open: 3,193.9400 High: 3,187.4100 Low: 3,181.6700 Close: 3,187.0900 | 23 Open: 3,187.0900 High: 3,240.8300 Low: 3,238.5600 Close: 3,239.8500 |
24 Open: 3,239.8500 High: 3,205.6700 Low: 3,189.0000 Close: 3,204.0700 | 25 Open: 3,204.0700 High: 3,264.4100 Low: 3,246.4600 Close: 3,264.0900 | 26 Open: 3,264.0900 High: 3,168.1100 Low: 3,151.9500 Close: 3,166.8500 | 27 Open: 3,166.8500 High: 3,461.3300 Low: 3,458.5600 Close: 3,461.3300 | 28 Open: 3,461.3300 High: 3,389.8300 Low: 3,387.4600 Close: 3,389.1500 | 29 Open: 3,389.1500 High: 3,397.3900 Low: 3,396.0300 Close: 3,396.7100 | 30 Open: 3,396.7100 High: 3,500.5300 Low: 3,495.2800 Close: 3,500.5300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,500.5300 High: 3,514.4500 Low: 3,510.2300 Close: 3,514.4500 | 2 Open: 3,514.4500 High: 3,469.8000 Low: 3,466.6800 Close: 3,466.6800 | 3 Open: 3,466.6800 High: 3,441.1600 Low: 3,439.0900 Close: 3,441.1600 | 4 Open: 3,441.1600 High: 3,649.0300 Low: 3,624.2100 Close: 3,648.6700 | 5 Open: 3,648.6700 High: 3,581.4000 Low: 3,563.8500 Close: 3,579.9700 | 6 Open: 3,579.9700 High: 3,785.5200 Low: 3,760.5300 Close: 3,785.5200 | 7 Open: 3,785.5200 High: 3,778.7300 Low: 3,772.3100 Close: 3,777.6000 |
8 Open: 3,777.6000 High: 3,786.1600 Low: 3,784.2600 Close: 3,785.7800 | 9 Open: 3,785.7800 High: 3,522.6400 Low: 3,519.1100 Close: 3,522.2800 | 10 Open: 3,522.2800 High: 3,450.8000 Low: 3,444.5900 Close: 3,448.3900 | 11 Open: 3,448.3900 High: 3,644.1900 Low: 3,640.5400 Close: 3,643.4600 | 12 Open: 3,643.4600 High: 3,703.8800 Low: 3,697.2100 Close: 3,702.4000 | 13 Open: 3,702.4000 High: 3,717.7600 Low: 3,714.7800 Close: 3,715.9000 | 14 Open: 3,715.9000 High: 3,678.9600 Low: 3,670.4900 Close: 3,677.1200 |
15 Open: 3,677.1200 High: 3,750.8500 Low: 3,742.5900 Close: 3,750.8500 | 16 Open: 3,750.8500 High: 3,779.8800 Low: 3,775.7100 Close: 3,777.6100 | 17 Open: 3,777.6100 High: 3,705.7700 Low: 3,702.4300 Close: 3,705.7700 | 18 Open: 3,705.7700 High: 3,500.8000 Low: 3,491.6900 Close: 3,499.7500 | 19 Open: 3,499.7500 High: 3,296.8600 Low: 3,293.8900 Close: 3,295.8700 | 20 Open: 3,295.8700 High: 3,331.7500 Low: 3,315.4100 Close: 3,329.7500 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |