| 1 STETH = | 3,384.7134 USD |
| Percentage change: | +2.92% |
| 0.5 STETH = | 1,692.3567 USD |
| 0.25 STETH = | 846.1784 USD |
| 0.10 STETH = | 338.4713 USD |
| 0.05 STETH = | 169.2357 USD |
| Today's High: | 3,550.5899 USD |
| Today's Low: | 3,288.6083 USD |
| Market Capitalisation: | 33,036,950,590.1975 USD |
| Volume: | 101,893,339.00 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 | $ 2.1693 | $ 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: 2,279.3100 High: 2,355.0000 Low: 2,342.5300 Close: 2,351.4700 | 2 Open: 2,351.4700 High: 2,358.6400 Low: 2,346.6200 Close: 2,356.2800 | 3 Open: 2,356.2800 High: 2,210.5700 Low: 2,198.8500 Close: 2,210.5700 | 4 Open: 2,208.2800 High: 2,295.8400 Low: 2,204.8000 Close: 2,268.7200 | 5 Open: 2,268.7200 High: 2,274.2200 Low: 2,212.9900 Close: 2,259.6100 | 6 Open: 2,259.6100 High: 2,261.3400 Low: 2,214.1500 Close: 2,238.9500 | |
7 Open: 2,240.3800 High: 2,222.7300 Low: 2,216.2800 Close: 2,221.4000 | 8 Open: 2,221.4000 High: 2,332.6600 Low: 2,326.1300 Close: 2,332.4300 | 9 Open: 2,332.4300 High: 2,344.9700 Low: 2,338.6400 Close: 2,341.9200 | 10 Open: 2,341.9200 High: 2,584.6900 Low: 2,579.2600 Close: 2,582.1100 | 11 Open: 2,582.1100 High: 2,617.6600 Low: 2,613.2100 Close: 2,615.5700 | 12 Open: 2,615.5700 High: 2,521.3500 Low: 2,516.5600 Close: 2,519.0800 | 13 Open: 2,519.0800 High: 2,577.3700 Low: 2,571.9600 Close: 2,572.2200 |
14 Open: 2,566.6500 High: 2,565.2700 Low: 2,469.8700 Close: 2,470.4400 | 15 Open: 2,470.4400 High: 2,612.4800 Low: 2,469.4200 Close: 2,511.0900 | 16 Open: 2,511.0900 High: 2,607.8200 Low: 2,500.2100 Close: 2,585.1400 | 17 Open: 2,585.1400 High: 2,593.4400 Low: 2,509.4800 Close: 2,527.1700 | 18 Open: 2,527.1700 High: 2,558.6800 Low: 2,430.9200 Close: 2,461.6000 | 19 Open: 2,461.6000 High: 2,495.1000 Low: 2,417.1800 Close: 2,484.2200 | 20 Open: 2,484.2200 High: 2,485.5900 Low: 2,447.1800 Close: 2,461.7700 |
21 Open: 2,461.7700 High: 2,473.2200 Low: 2,442.3600 Close: 2,444.1400 | 22 Open: 2,444.1400 High: 2,453.5300 Low: 2,298.0600 Close: 2,306.6100 | 23 Open: 2,306.6100 High: 2,342.2500 Low: 2,164.9700 Close: 2,239.3000 | 24 Open: 2,239.3000 High: 2,261.5100 Low: 2,196.3200 Close: 2,232.9900 | 25 Open: 2,232.9900 High: 2,236.8300 Low: 2,173.2500 Close: 2,214.9400 | 26 Open: 2,214.9400 High: 2,273.9700 Low: 2,194.7600 Close: 2,262.8500 | 27 Open: 2,262.8500 High: 2,274.9000 Low: 2,250.9800 Close: 2,262.9200 |
28 Open: 2,262.9200 High: 2,303.0400 Low: 2,238.6600 Close: 2,255.3500 | 29 Open: 2,255.3500 High: 2,319.0000 Low: 2,233.8900 Close: 2,315.2200 | 30 Open: 2,315.2200 High: 2,386.7400 Low: 2,295.4800 Close: 2,340.3000 | 31 Open: 2,340.3000 High: 2,343.8800 Low: 2,261.4800 Close: 2,276.5200 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,276.5200 High: 2,318.6200 Low: 2,240.4900 Close: 2,305.0300 | 2 Open: 2,305.0300 High: 2,329.1500 Low: 2,288.2700 Close: 2,310.3000 | 3 Open: 2,310.3000 High: 2,330.0600 Low: 2,293.7600 Close: 2,298.7700 | ||||
4 Open: 2,298.7700 High: 2,312.2800 Low: 2,270.9600 Close: 2,294.2700 | 5 Open: 2,294.2700 High: 2,337.0500 Low: 2,272.3500 Close: 2,299.3600 | 6 Open: 2,299.3600 High: 2,388.4900 Low: 2,299.9100 Close: 2,372.9600 | 7 Open: 2,372.9600 High: 2,447.0300 Low: 2,356.8500 Close: 2,426.8200 | 8 Open: 2,426.8200 High: 2,466.7300 Low: 2,416.8000 Close: 2,427.4900 | 9 Open: 2,427.4900 High: 2,533.8600 Low: 2,424.8400 Close: 2,487.0000 | 10 Open: 2,487.0000 High: 2,515.6300 Low: 2,473.3700 Close: 2,499.7500 |
11 Open: 2,499.7500 High: 2,538.1200 Low: 2,494.7900 Close: 2,508.3400 | 12 Open: 2,508.3400 High: 2,660.2100 Low: 2,477.0200 Close: 2,655.1200 | 13 Open: 2,655.1200 High: 2,685.5400 Low: 2,598.2400 Close: 2,641.5500 | 14 Open: 2,641.5500 High: 2,787.4500 Low: 2,620.6600 Close: 2,778.2300 | 15 Open: 2,778.2300 High: 2,867.5900 Low: 2,763.6200 Close: 2,821.7400 | 16 Open: 2,821.7400 High: 2,859.2800 Low: 2,755.8300 Close: 2,802.9400 | 17 Open: 2,802.9400 High: 2,801.7400 Low: 2,718.8900 Close: 2,783.1000 |
18 Open: 2,783.1000 High: 2,890.6000 Low: 2,763.9300 Close: 2,870.9100 | 19 Open: 2,870.9100 High: 2,978.5200 Low: 2,854.1300 Close: 2,940.4000 | 20 Open: 2,940.4000 High: 3,028.9500 Low: 2,877.7400 Close: 3,004.1100 | 21 Open: 3,004.1100 High: 3,006.8500 Low: 2,865.2600 Close: 2,969.5900 | 22 Open: 2,969.5900 High: 3,032.4600 Low: 2,904.7200 Close: 2,967.5300 | 23 Open: 2,967.5300 High: 2,991.4100 Low: 2,902.9600 Close: 2,919.1700 | 24 Open: 2,919.1700 High: 3,002.5700 Low: 2,903.7800 Close: 2,990.1900 |
25 Open: 2,990.1900 High: 3,117.1300 Low: 2,981.5000 Close: 3,108.2800 | 26 Open: 3,108.2800 High: 3,194.6800 Low: 3,037.4800 Close: 3,175.2600 | 27 Open: 3,175.2600 High: 3,284.1100 Low: 3,162.1500 Close: 3,239.1100 | 28 Open: 3,239.1100 High: 3,486.2800 Low: 3,205.4300 Close: 3,381.2700 | 29 Open: 3,381.2700 High: 3,514.5000 Low: 3,295.2800 Close: 3,334.3900 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,334.3900 High: 3,448.3200 Low: 3,337.1400 Close: 3,430.4300 | 2 Open: 3,430.4300 High: 3,456.6300 Low: 3,391.7400 Close: 3,418.5400 | |||||
3 Open: 3,418.5400 High: 3,486.5000 Low: 3,359.8900 Close: 3,482.2400 | 4 Open: 3,482.2400 High: 3,638.5900 Low: 3,432.3300 Close: 3,624.3800 | 5 Open: 3,624.3800 High: 3,819.4200 Low: 3,272.0500 Close: 3,553.4900 | 6 Open: 3,553.4900 High: 3,899.0200 Low: 3,499.2600 Close: 3,820.4200 | 7 Open: 3,820.4200 High: 3,933.5400 Low: 3,734.4300 Close: 3,864.9600 | 8 Open: 3,869.4200 High: 3,890.8000 Low: 3,867.8400 Close: 3,888.0800 | 9 Open: 3,888.0800 High: 3,909.7600 Low: 3,881.9700 Close: 3,881.9700 |
10 Open: 3,881.9700 High: 3,876.8100 Low: 3,850.8100 Close: 3,876.4300 | 11 Open: 3,876.4300 High: 4,073.8800 Low: 4,040.9500 Close: 4,058.8400 | 12 Open: 4,058.8400 High: 3,976.2500 Low: 3,946.0000 Close: 3,974.6500 | 13 Open: 3,974.6500 High: 4,003.0500 Low: 3,946.9500 Close: 4,000.2500 | 14 Open: 4,000.2500 High: 3,876.5300 Low: 3,786.8800 Close: 3,875.7500 | 15 Open: 3,875.7500 High: 3,741.3200 Low: 3,717.7400 Close: 3,739.0700 | 16 Open: 3,739.0700 High: 3,518.3200 Low: 3,492.2700 Close: 3,512.3400 |
17 Open: 3,512.3400 High: 3,641.2500 Low: 3,621.2200 Close: 3,637.9700 | 18 Open: 3,637.9700 High: 3,523.8300 Low: 3,500.6000 Close: 3,516.4400 | 19 Open: 3,516.4400 High: 3,158.4400 Low: 3,137.9100 Close: 3,157.4900 | 20 Open: 3,157.4900 High: 3,537.7600 Low: 3,498.0200 Close: 3,511.3900 | 21 Open: 3,511.3900 High: 3,489.2900 Low: 3,465.5400 Close: 3,487.5400 | 22 Open: 3,487.5400 High: 3,335.4100 Low: 3,314.7200 Close: 3,330.4100 | 23 Open: 3,330.4100 High: 3,324.1600 Low: 3,296.5200 Close: 3,321.8300 |
24 Open: 3,321.8300 High: 3,449.9600 Low: 3,409.5400 Close: 3,448.9200 | 25 Open: 3,448.9200 High: 3,589.1600 Low: 3,549.3000 Close: 3,581.6200 | 26 Open: 3,581.6200 High: 3,585.0900 Low: 3,545.6300 Close: 3,584.7300 | 27 Open: 3,584.7300 High: 3,499.7700 Low: 3,465.8200 Close: 3,491.7200 | 28 Open: 3,491.7200 High: 3,555.4000 Low: 3,517.6500 Close: 3,555.4000 | 29 Open: 3,555.4000 High: 3,506.9300 Low: 3,495.6900 Close: 3,500.6000 | 30 Open: 3,500.6000 High: 3,499.4900 Low: 3,490.0200 Close: 3,496.3400 |
31 Open: 3,496.3400 High: 3,635.0400 Low: 3,592.3800 Close: 3,631.4000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,631.4000 High: 3,495.3500 Low: 3,469.0600 Close: 3,495.0000 | 2 Open: 3,495.0000 High: 3,277.1000 Low: 3,245.9500 Close: 3,272.8400 | 3 Open: 3,272.8400 High: 3,306.9400 Low: 3,270.8400 Close: 3,305.2800 | 4 Open: 3,305.2800 High: 3,324.5100 Low: 3,318.5200 Close: 3,321.5100 | 5 Open: 3,321.5100 High: 3,315.1400 Low: 3,307.8300 Close: 3,314.4700 | 6 Open: 3,314.4700 High: 3,348.7100 Low: 3,338.9900 Close: 3,347.0400 | |
7 Open: 3,347.0400 High: 3,449.7100 Low: 3,433.8200 Close: 3,446.9400 | 8 Open: 3,446.9400 High: 3,689.1600 Low: 3,677.7000 Close: 3,680.6600 | 9 Open: 3,680.6600 High: 3,499.5700 Low: 3,489.0600 Close: 3,497.8200 | 10 Open: 3,497.8200 High: 3,541.3100 Low: 3,522.1600 Close: 3,540.6000 | 11 Open: 3,540.6000 High: 3,499.0100 Low: 3,473.4300 Close: 3,485.3400 | 12 Open: 3,485.3400 High: 3,234.2600 Low: 3,209.9700 Close: 3,229.7300 | 13 Open: 3,229.7300 High: 3,004.2800 Low: 2,982.3000 Close: 2,995.8500 |
14 Open: 2,995.8500 High: 3,152.5800 Low: 3,136.1500 Close: 3,145.3100 | 15 Open: 3,145.3100 High: 3,097.4100 Low: 3,080.0400 Close: 3,096.4800 | 16 Open: 3,096.4800 High: 3,079.5600 Low: 3,061.3500 Close: 3,079.2500 | 17 Open: 3,079.2500 High: 2,980.6400 Low: 2,972.2800 Close: 2,980.3400 | 18 Open: 2,980.3400 High: 3,065.3800 Low: 3,048.5200 Close: 3,060.7800 | 19 Open: 3,060.7800 High: 3,057.0300 Low: 3,046.6400 Close: 3,056.1200 | 20 Open: 3,056.1200 High: 3,155.7800 Low: 3,139.6800 Close: 3,155.1500 |
21 Open: 3,155.1500 High: 3,148.1100 Low: 3,130.8000 Close: 3,146.2200 | 22 Open: 3,146.2200 High: 3,200.2700 Low: 3,185.5400 Close: 3,199.6300 | 23 Open: 3,199.6300 High: 3,218.1700 Low: 3,200.7800 Close: 3,209.8000 | 24 Open: 3,209.8000 High: 3,138.1600 Low: 3,121.5200 Close: 3,136.2700 | 25 Open: 3,136.2700 High: 3,154.5200 Low: 3,130.8600 Close: 3,141.5900 | 26 Open: 3,141.5900 High: 3,128.5000 Low: 3,108.7900 Close: 3,127.5700 | 27 Open: 3,127.5700 High: 3,251.2800 Low: 3,233.7100 Close: 3,249.9800 |
28 Open: 3,249.9800 High: 3,262.4300 Low: 3,238.2900 Close: 3,261.1300 | 29 Open: 3,261.1300 High: 3,215.0900 Low: 3,188.7200 Close: 3,213.8000 | 30 Open: 3,213.8000 High: 3,010.2600 Low: 2,991.2800 Close: 3,009.3500 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,009.3500 High: 2,968.2300 Low: 2,946.2600 Close: 2,966.4400 | 2 Open: 2,966.4400 High: 2,984.6200 Low: 2,967.6000 Close: 2,978.9400 | 3 Open: 2,978.9400 High: 3,101.2900 Low: 3,089.4900 Close: 3,095.3900 | 4 Open: 3,095.3900 High: 3,116.9000 Low: 3,096.0100 Close: 3,101.0000 | |||
5 Open: 3,101.0000 High: 3,137.0900 Low: 3,115.1300 Close: 3,127.6800 | 6 Open: 3,127.6800 High: 3,062.2700 Low: 3,046.3400 Close: 3,061.6600 | 7 Open: 3,061.6600 High: 3,005.9100 Low: 2,991.4800 Close: 3,005.9100 | 8 Open: 3,005.9100 High: 2,976.2800 Low: 2,959.3400 Close: 2,959.3400 | 9 Open: 2,959.3400 High: 3,035.3200 Low: 3,020.7500 Close: 3,034.1100 | 10 Open: 3,034.1100 High: 2,909.2900 Low: 2,898.8100 Close: 2,907.8300 | 11 Open: 2,907.8300 High: 2,910.3600 Low: 2,897.5500 Close: 2,909.2000 |
12 Open: 2,909.2000 High: 2,926.5100 Low: 2,913.0400 Close: 2,925.9200 | 13 Open: 2,925.9200 High: 2,950.1600 Low: 2,935.4100 Close: 2,938.0600 | 14 Open: 2,938.0600 High: 2,879.4900 Low: 2,865.3700 Close: 2,878.3400 | 15 Open: 2,878.3400 High: 3,031.6400 Low: 3,018.2900 Close: 3,030.7300 | 16 Open: 3,030.7300 High: 2,943.4000 Low: 2,928.9700 Close: 2,941.9300 | 17 Open: 2,941.9300 High: 3,092.2000 Low: 3,078.2800 Close: 3,088.8000 | 18 Open: 3,088.8000 High: 3,120.6000 Low: 3,106.2300 Close: 3,119.9700 |
19 Open: 3,119.9700 High: 3,068.2200 Low: 3,053.4800 Close: 3,067.9200 | 20 Open: 3,067.9200 High: 3,660.8500 Low: 3,656.8200 Close: 3,660.1200 | 21 Open: 3,660.1200 High: 3,787.8400 Low: 3,770.4100 Close: 3,787.4700 | 22 Open: 3,787.4700 High: 3,736.3300 Low: 3,733.7100 Close: 3,735.2100 | 23 Open: 3,735.2100 High: 3,800.5200 Low: 3,775.1800 Close: 3,780.4800 | 24 Open: 3,780.4800 High: 3,726.3900 Low: 3,724.9000 Close: 3,726.0200 | 25 Open: 3,726.0200 High: 3,748.4800 Low: 3,746.9800 Close: 3,748.1100 |
26 Open: 3,748.1100 High: 3,823.5800 Low: 3,800.2500 Close: 3,822.0500 | 27 Open: 3,822.0500 High: 3,890.4800 Low: 3,866.3600 Close: 3,889.7000 | 28 Open: 3,889.7000 High: 3,839.6200 Low: 3,813.5100 Close: 3,836.1700 | 29 Open: 3,836.1700 High: 3,762.2200 Low: 3,735.8800 Close: 3,760.7200 | 30 Open: 3,760.7200 High: 3,745.8500 Low: 3,722.2400 Close: 3,745.4700 | 31 Open: 3,745.4700 High: 3,757.5200 Low: 3,733.8400 Close: 3,756.7700 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,756.7700 High: 3,811.2800 Low: 3,791.8400 Close: 3,810.1400 | ||||||
2 Open: 3,810.1400 High: 3,777.1700 Low: 3,767.3400 Close: 3,776.7900 | 3 Open: 3,776.7900 High: 3,764.4400 Low: 3,754.6400 Close: 3,754.6400 | 4 Open: 3,754.6400 High: 3,808.8200 Low: 3,798.9200 Close: 3,800.0600 | 5 Open: 3,800.0600 High: 3,865.3000 Low: 3,841.3300 Close: 3,861.4300 | 6 Open: 3,861.4300 High: 3,810.1400 Low: 3,784.9800 Close: 3,807.8600 | 7 Open: 3,807.8600 High: 3,676.7900 Low: 3,672.7500 Close: 3,675.3200 | 8 Open: 3,675.3200 High: 3,679.7400 Low: 3,664.2800 Close: 3,679.0000 |
9 Open: 3,679.0000 High: 3,704.1500 Low: 3,688.2100 Close: 3,703.4100 | 10 Open: 3,703.4100 High: 3,664.1600 Low: 3,648.3900 Close: 3,660.8600 | 11 Open: 3,660.8600 High: 3,497.3200 Low: 3,481.2300 Close: 3,496.6200 | 12 Open: 3,496.6200 High: 3,569.9300 Low: 3,542.5200 Close: 3,558.1800 | 13 Open: 3,558.1800 High: 3,467.1000 Low: 3,433.4600 Close: 3,465.0200 | 14 Open: 3,465.0200 High: 3,479.7400 Low: 3,449.8100 Close: 3,478.0000 | 15 Open: 3,478.0000 High: 3,565.9000 Low: 3,548.4200 Close: 3,562.3300 |
16 Open: 3,562.3300 High: 3,621.6500 Low: 3,617.3000 Close: 3,621.6500 | 17 Open: 3,621.6500 High: 3,510.0800 Low: 3,507.9700 Close: 3,508.6800 | 18 Open: 3,508.6800 High: 3,481.2300 Low: 3,458.9400 Close: 3,479.8300 | 19 Open: 3,479.8300 High: 3,558.6100 Low: 3,542.6000 Close: 3,556.4800 | 20 Open: 3,556.4800 High: 3,510.2400 Low: 3,495.4900 Close: 3,509.1800 | 21 Open: 3,509.1800 High: 3,516.2200 Low: 3,503.9100 Close: 3,515.1700 | 22 Open: 3,515.1700 High: 3,494.2500 Low: 3,469.0900 Close: 3,493.9000 |
23 Open: 3,493.9000 High: 3,418.2800 Low: 3,402.5500 Close: 3,415.8900 | 24 Open: 3,415.8900 High: 3,349.8700 Low: 3,342.8300 Close: 3,348.5300 | 25 Open: 3,348.5300 High: 3,393.5700 Low: 3,389.8400 Close: 3,393.2300 | 26 Open: 3,393.2300 High: 3,369.4600 Low: 3,348.5700 Close: 3,366.7600 | 27 Open: 3,366.7600 High: 3,445.8000 Low: 3,422.7100 Close: 3,445.1100 | 28 Open: 3,445.1100 High: 3,373.8000 Low: 3,364.3500 Close: 3,370.7600 | 29 Open: 3,370.7600 High: 3,372.5100 Low: 3,363.7400 Close: 3,365.0900 |
30 Open: 3,365.0900 High: 3,431.1000 Low: 3,422.8600 Close: 3,425.6100 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,425.6100 High: 3,438.8300 Low: 3,429.2000 Close: 3,437.1100 | 2 Open: 3,437.1100 High: 3,415.0400 Low: 3,404.7900 Close: 3,407.1900 | 3 Open: 3,407.1900 High: 3,292.1600 Low: 3,277.3500 Close: 3,290.1800 | 4 Open: 3,290.1800 High: 3,058.8100 Low: 3,044.7400 Close: 3,056.6700 | 5 Open: 3,056.6700 High: 2,981.4700 Low: 2,968.3500 Close: 2,979.6800 | 6 Open: 2,979.6800 High: 3,065.0900 Low: 3,054.6600 Close: 3,063.2500 | |
7 Open: 3,063.2500 High: 2,928.5600 Low: 2,918.3000 Close: 2,927.9800 | 8 Open: 2,927.9800 High: 3,021.5100 Low: 2,997.6600 Close: 3,016.6800 | 9 Open: 3,016.6800 High: 3,069.5100 Low: 3,056.9300 Close: 3,065.2100 | 10 Open: 3,065.2100 High: 3,100.4400 Low: 3,086.8000 Close: 3,089.5900 | 11 Open: 3,089.5900 High: 3,099.4900 Low: 3,072.5200 Close: 3,097.6300 | 12 Open: 3,097.6300 High: 3,134.6200 Low: 3,121.1400 Close: 3,132.4300 | 13 Open: 3,132.4300 High: 3,183.0200 Low: 3,162.3700 Close: 3,175.4000 |
14 Open: 3,175.4000 High: 3,249.3700 Low: 3,239.3000 Close: 3,245.4700 | 15 Open: 3,245.4700 High: 3,485.5000 Low: 3,454.4800 Close: 3,484.1100 | 16 Open: 3,484.1100 High: 3,446.1900 Low: 3,418.2800 Close: 3,446.1900 | 17 Open: 3,446.1900 High: 3,387.6600 Low: 3,373.4300 Close: 3,373.4300 | 18 Open: 3,373.4300 High: 3,425.9400 Low: 3,407.4400 Close: 3,413.9500 | 19 Open: 3,413.9500 High: 3,506.0000 Low: 3,492.6800 Close: 3,496.1800 | 20 Open: 3,496.1800 High: 3,518.8500 Low: 3,505.4800 Close: 3,506.1800 |
21 Open: 3,506.1800 High: 3,535.4000 Low: 3,519.1300 Close: 3,526.5600 | 22 Open: 3,526.5600 High: 3,441.0500 Low: 3,427.6300 Close: 3,440.7100 | 23 Open: 3,440.7100 High: 3,483.0700 Low: 3,466.0000 Close: 3,481.6800 | 24 Open: 3,481.6800 High: 3,334.8200 Low: 3,323.8100 Close: 3,329.4800 | 25 Open: 3,329.4800 High: 3,173.8500 Low: 3,166.5400 Close: 3,171.6200 | 26 Open: 3,171.6200 High: 3,274.2400 Low: 3,271.9400 Close: 3,273.9100 | 27 Open: 3,273.9100 High: 3,249.3600 Low: 3,245.1400 Close: 3,248.7100 |
28 Open: 3,248.7100 High: 3,269.8200 Low: 3,259.0300 Close: 3,268.8400 | 29 Open: 3,268.8400 High: 3,317.9400 Low: 3,302.6800 Close: 3,317.2800 | 30 Open: 3,317.2800 High: 3,277.7500 Low: 3,268.5700 Close: 3,277.4300 | 31 Open: 3,277.4300 High: 3,231.8400 Low: 3,216.0000 Close: 3,231.1900 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,231.1900 High: 3,200.6700 Low: 3,184.6700 Close: 3,196.8300 | 2 Open: 3,196.8300 High: 2,984.8200 Low: 2,976.4600 Close: 2,980.0500 | 3 Open: 2,980.0500 High: 2,901.2200 Low: 2,893.3800 Close: 2,900.3500 | ||||
4 Open: 2,900.3500 High: 2,687.0000 Low: 2,680.5500 Close: 2,684.5900 | 5 Open: 2,684.5900 High: 2,442.1700 Low: 2,309.0500 Close: 2,417.9700 | 6 Open: 2,417.9700 High: 2,460.9100 Low: 2,459.4400 Close: 2,460.6700 | 7 Open: 2,460.6700 High: 2,342.0900 Low: 2,339.2800 Close: 2,340.4500 | 8 Open: 2,340.4500 High: 2,729.2400 Low: 2,677.4500 Close: 2,682.5500 | 9 Open: 2,682.5500 High: 2,600.2100 Low: 2,593.1900 Close: 2,599.6900 | 10 Open: 2,599.6900 High: 2,615.8600 Low: 2,602.8100 Close: 2,606.2000 |
11 Open: 2,606.2000 High: 2,554.6500 Low: 2,547.4900 Close: 2,554.6500 | 12 Open: 2,554.6500 High: 2,723.0700 Low: 2,714.9000 Close: 2,717.0800 | 13 Open: 2,717.0800 High: 2,709.0100 Low: 2,688.4600 Close: 2,703.6000 | 14 Open: 2,703.6000 High: 2,661.9800 Low: 2,655.0600 Close: 2,661.9800 | 15 Open: 2,661.9800 High: 2,572.9600 Low: 2,567.5600 Close: 2,570.3900 | 16 Open: 2,570.3900 High: 2,596.2900 Low: 2,593.4400 Close: 2,593.4400 | 17 Open: 2,593.4400 High: 2,614.6600 Low: 2,612.0400 Close: 2,614.1400 |
18 Open: 2,614.1400 High: 2,612.0600 Low: 2,574.4400 Close: 2,607.0900 | 19 Open: 2,607.0900 High: 2,637.2100 Low: 2,630.3500 Close: 2,636.6800 | 20 Open: 2,636.6800 High: 2,572.9900 Low: 2,542.1100 Close: 2,571.9600 | 21 Open: 2,571.9600 High: 2,630.8600 Low: 2,616.9200 Close: 2,630.3400 | 22 Open: 2,630.3400 High: 2,623.0500 Low: 2,604.1600 Close: 2,622.7800 | 23 Open: 2,622.7800 High: 2,764.8100 Low: 2,757.9000 Close: 2,764.8100 | 24 Open: 2,764.8100 High: 2,769.8600 Low: 2,764.0400 Close: 2,765.4300 |
25 Open: 2,765.4300 High: 2,747.2500 Low: 2,742.5700 Close: 2,746.7000 | 26 Open: 2,746.7000 High: 2,680.3500 Low: 2,648.7100 Close: 2,679.8100 | 27 Open: 2,679.8100 High: 2,458.0400 Low: 2,427.5600 Close: 2,457.8000 | 28 Open: 2,457.8000 High: 2,528.4800 Low: 2,527.2100 Close: 2,527.7200 | 29 Open: 2,527.7200 High: 2,527.2100 Low: 2,493.0800 Close: 2,526.9600 | 30 Open: 2,526.9600 High: 2,525.2600 Low: 2,524.2500 Close: 2,524.2500 | 31 Open: 2,524.2500 High: 2,512.2600 Low: 2,479.3400 Close: 2,512.0000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,512.0000 High: 2,425.3300 Low: 2,390.4000 Close: 2,424.6000 | 2 Open: 2,424.6000 High: 2,537.4600 Low: 2,509.7900 Close: 2,536.1900 | 3 Open: 2,536.1900 High: 2,423.6700 Low: 2,422.4600 Close: 2,423.4300 | 4 Open: 2,423.4300 High: 2,450.3600 Low: 2,436.6400 Close: 2,449.8700 | 5 Open: 2,449.8700 High: 2,367.8900 Low: 2,345.4000 Close: 2,367.1800 | 6 Open: 2,367.1800 High: 2,231.1900 Low: 2,199.3800 Close: 2,222.7400 | 7 Open: 2,222.7400 High: 2,273.4500 Low: 2,271.6300 Close: 2,273.0000 |
8 Open: 2,273.0000 High: 2,297.3900 Low: 2,265.6900 Close: 2,295.3200 | 9 Open: 2,295.3200 High: 2,359.0600 Low: 2,339.7000 Close: 2,358.5800 | 10 Open: 2,358.5800 High: 2,387.8700 Low: 2,361.1200 Close: 2,387.8700 | 11 Open: 2,387.8700 High: 2,340.2600 Low: 2,324.5800 Close: 2,324.5800 | 12 Open: 2,324.5800 High: 2,361.2000 Low: 2,333.0900 Close: 2,360.4900 | 13 Open: 2,360.4900 High: 2,440.7900 Low: 2,414.4300 Close: 2,440.7900 | 14 Open: 2,440.7900 High: 2,418.5200 Low: 2,416.8300 Close: 2,417.7900 |
15 Open: 2,417.7900 High: 2,316.4600 Low: 2,308.5800 Close: 2,316.2300 | 16 Open: 2,316.2300 High: 2,295.5300 Low: 2,294.6100 Close: 2,294.8400 | 17 Open: 2,294.8400 High: 2,341.7400 Low: 2,337.7600 Close: 2,339.8700 | 18 Open: 2,339.8700 High: 2,373.5800 Low: 2,360.0500 Close: 2,373.3500 | 19 Open: 2,373.3500 High: 2,465.3400 Low: 2,463.8600 Close: 2,464.8400 | 20 Open: 2,464.8400 High: 2,561.3700 Low: 2,559.8300 Close: 2,559.8300 | 21 Open: 2,559.8300 High: 2,612.4900 Low: 2,610.4000 Close: 2,612.2200 |
22 Open: 2,612.2200 High: 2,580.9100 Low: 2,580.4000 Close: 2,580.4000 | 23 Open: 2,580.4000 High: 2,646.9100 Low: 2,645.0500 Close: 2,646.9100 | 24 Open: 2,646.9100 High: 2,658.7200 Low: 2,640.9400 Close: 2,653.4100 | 25 Open: 2,653.4100 High: 2,579.6900 Low: 2,572.9800 Close: 2,579.6900 | 26 Open: 2,579.6900 High: 2,632.8100 Low: 2,600.1600 Close: 2,632.5500 | 27 Open: 2,632.5500 High: 2,695.4800 Low: 2,693.0500 Close: 2,695.2100 | 28 Open: 2,695.2100 High: 2,676.0300 Low: 2,674.9600 Close: 2,675.2300 |
29 Open: 2,675.2300 High: 2,657.5500 Low: 2,655.1600 Close: 2,656.7500 | 30 Open: 2,656.7500 High: 2,600.5900 Low: 2,597.9900 Close: 2,600.3300 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,600.3300 High: 2,446.8100 Low: 2,439.2200 Close: 2,446.8100 | 2 Open: 2,446.8100 High: 2,366.0000 Low: 2,357.7300 Close: 2,362.2200 | 3 Open: 2,362.2200 High: 2,349.3400 Low: 2,338.0600 Close: 2,349.1100 | 4 Open: 2,349.1100 High: 2,414.1900 Low: 2,403.5600 Close: 2,413.9500 | 5 Open: 2,413.9500 High: 2,414.3100 Low: 2,392.3300 Close: 2,414.0700 | ||
6 Open: 2,414.0700 High: 2,439.4700 Low: 2,427.7600 Close: 2,438.5000 | 7 Open: 2,438.5000 High: 2,421.6600 Low: 2,400.3400 Close: 2,421.4100 | 8 Open: 2,421.4100 High: 2,439.1800 Low: 2,414.7900 Close: 2,438.9400 | 9 Open: 2,438.9400 High: 2,367.9700 Low: 2,358.7300 Close: 2,367.4900 | 10 Open: 2,367.4900 High: 2,384.1600 Low: 2,365.5600 Close: 2,365.5600 | 11 Open: 2,365.5600 High: 2,438.5400 Low: 2,412.6900 Close: 2,438.0500 | 12 Open: 2,438.0500 High: 2,475.1900 Low: 2,464.7900 Close: 2,474.4400 |
13 Open: 2,474.4400 High: 2,467.6300 Low: 2,445.4100 Close: 2,464.6600 | 14 Open: 2,464.6600 High: 2,628.4900 Low: 2,623.7600 Close: 2,627.7100 | 15 Open: 2,627.7100 High: 2,606.1400 Low: 2,581.1100 Close: 2,605.3600 | 16 Open: 2,605.3600 High: 2,610.1700 Low: 2,582.4900 Close: 2,608.6000 | 17 Open: 2,608.6000 High: 2,604.3200 Low: 2,578.0100 Close: 2,603.2800 | 18 Open: 2,603.2800 High: 2,641.1600 Low: 2,613.4200 Close: 2,634.2900 | 19 Open: 2,634.2900 High: 2,647.5900 Low: 2,619.5200 Close: 2,646.8000 |
20 Open: 2,646.8000 High: 2,745.5800 Low: 2,729.9200 Close: 2,745.3000 | 21 Open: 2,745.3000 High: 2,665.1000 Low: 2,660.0400 Close: 2,664.3000 | 22 Open: 2,664.3000 High: 2,620.7900 Low: 2,594.8300 Close: 2,620.2600 | 23 Open: 2,620.2600 High: 2,522.3300 Low: 2,511.2300 Close: 2,521.0700 | 24 Open: 2,521.0700 High: 2,533.5300 Low: 2,519.5900 Close: 2,533.0200 | 25 Open: 2,533.0200 High: 2,435.4700 Low: 2,428.6500 Close: 2,435.2300 | 26 Open: 2,435.2300 High: 2,478.9600 Low: 2,458.6200 Close: 2,476.4800 |
27 Open: 2,476.4800 High: 2,504.4600 Low: 2,497.9400 Close: 2,504.4600 | 28 Open: 2,504.4600 High: 2,565.5600 Low: 2,549.1400 Close: 2,565.0500 | 29 Open: 2,565.0500 High: 2,637.6300 Low: 2,635.2600 Close: 2,636.8400 | 30 Open: 2,636.8400 High: 2,657.5500 Low: 2,650.1100 Close: 2,650.1100 | 31 Open: 2,650.1100 High: 2,514.5400 Low: 2,492.9100 Close: 2,514.5400 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2,514.5400 High: 2,509.8900 Low: 2,505.3700 Close: 2,509.3900 | 2 Open: 2,509.3900 High: 2,492.4100 Low: 2,491.9100 Close: 2,492.4100 | |||||
3 Open: 2,492.4100 High: 2,455.9200 Low: 2,455.6800 Close: 2,455.6800 | 4 Open: 2,455.6800 High: 2,396.8700 Low: 2,383.4500 Close: 2,395.9100 | 5 Open: 2,395.9100 High: 2,422.4000 Low: 2,406.4100 Close: 2,421.4300 | 6 Open: 2,421.4300 High: 2,724.0700 Low: 2,712.3500 Close: 2,724.0700 | 7 Open: 2,724.0700 High: 2,897.2300 Low: 2,892.5900 Close: 2,896.6500 | 8 Open: 2,896.6500 High: 2,963.0900 Low: 2,958.0500 Close: 2,963.0900 | 9 Open: 2,963.0900 High: 3,127.0500 Low: 3,122.9900 Close: 3,126.7400 |
10 Open: 3,126.7400 High: 3,185.4200 Low: 3,184.4700 Close: 3,185.1000 | 11 Open: 3,185.1000 High: 3,375.7900 Low: 3,373.7600 Close: 3,375.1100 | 12 Open: 3,375.1100 High: 3,246.8600 Low: 3,242.9600 Close: 3,245.2300 | 13 Open: 3,245.2300 High: 3,190.0400 Low: 3,189.0900 Close: 3,189.4100 | 14 Open: 3,189.4100 High: 3,057.8900 Low: 3,039.2300 Close: 3,056.3600 | 15 Open: 3,056.3600 High: 3,089.7900 Low: 3,083.3000 Close: 3,087.9400 | 16 Open: 3,087.9400 High: 3,132.5800 Low: 3,123.8000 Close: 3,132.5800 |
17 Open: 3,132.5800 High: 3,075.8600 Low: 3,059.8600 Close: 3,075.2400 | 18 Open: 3,075.2400 High: 3,208.5800 Low: 3,193.8100 Close: 3,193.8100 | 19 Open: 3,193.8100 High: 3,111.1700 Low: 3,096.8500 Close: 3,109.9200 | 20 Open: 3,109.9200 High: 3,071.7800 Low: 3,067.1700 Close: 3,071.1600 | 21 Open: 3,071.1600 High: 3,359.4800 Low: 3,316.8100 Close: 3,358.4800 | 22 Open: 3,358.4800 High: 3,331.5600 Low: 3,325.5600 Close: 3,331.2200 | 23 Open: 3,331.2200 High: 3,396.9700 Low: 3,394.5900 Close: 3,395.9500 |
24 Open: 3,395.9500 High: 3,364.8100 Low: 3,347.3100 Close: 3,363.1300 | 25 Open: 3,363.1300 High: 3,414.5200 Low: 3,395.7400 Close: 3,414.1800 | 26 Open: 3,414.1800 High: 3,323.1300 Low: 3,306.1800 Close: 3,321.8000 | 27 Open: 3,321.8000 High: 3,657.7100 Low: 3,654.7800 Close: 3,657.7100 | 28 Open: 3,657.7100 High: 3,579.6200 Low: 3,577.1100 Close: 3,578.9000 | 29 Open: 3,578.9000 High: 3,593.7200 Low: 3,592.2800 Close: 3,593.0000 | 30 Open: 3,593.0000 High: 3,705.8500 Low: 3,700.2900 Close: 3,705.8500 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3,705.8500 High: 3,710.3800 Low: 3,705.9300 Close: 3,710.3800 | 2 Open: 3,710.3800 High: 3,644.7300 Low: 3,641.4500 Close: 3,641.4500 | 3 Open: 3,641.4500 High: 3,616.5100 Low: 3,614.3400 Close: 3,616.5100 | 4 Open: 3,616.5100 High: 3,844.0000 Low: 3,817.8500 Close: 3,843.6100 | 5 Open: 3,843.6100 High: 3,788.4700 Low: 3,769.9000 Close: 3,786.9600 | 6 Open: 3,786.9600 High: 4,004.0700 Low: 3,977.6300 Close: 4,004.0700 | 7 Open: 4,004.0700 High: 3,999.7300 Low: 3,992.9300 Close: 3,998.5300 |
8 Open: 3,998.5300 High: 4,005.1100 Low: 4,003.1000 Close: 4,004.7100 | 9 Open: 4,004.7100 High: 3,713.4500 Low: 3,709.7300 Close: 3,713.0800 | 10 Open: 3,713.0800 High: 3,630.2600 Low: 3,623.7200 Close: 3,627.7200 | 11 Open: 3,627.7200 High: 3,833.8200 Low: 3,829.9800 Close: 3,833.0500 | 12 Open: 3,833.0500 High: 3,881.1000 Low: 3,874.1100 Close: 3,879.5400 | 13 Open: 3,879.5400 High: 3,905.3300 Low: 3,902.2000 Close: 3,903.3700 | 14 Open: 3,903.3700 High: 3,865.3200 Low: 3,856.4200 Close: 3,863.3900 |
15 Open: 3,863.3900 High: 3,953.8400 Low: 3,945.1400 Close: 3,953.8400 | 16 Open: 3,953.8400 High: 3,983.9100 Low: 3,979.5300 Close: 3,981.5200 | 17 Open: 3,981.5200 High: 3,889.6600 Low: 3,886.1500 Close: 3,889.6600 | 18 Open: 3,889.6600 High: 3,621.4100 Low: 3,611.9800 Close: 3,620.3200 | 19 Open: 3,620.3200 High: 3,412.0800 Low: 3,409.0100 Close: 3,411.0600 | 20 Open: 3,411.0600 High: 3,468.0400 Low: 3,451.0400 Close: 3,465.9600 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |