X
BTC/USD
$ 63,965  -0.49%
BTC/EUR
€ 59,657  -0.74%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 51,139  -0.89%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 10.30B
Altcoin volume
$ 32.64B
Crypto market cap
$ 2.10T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Gmx

GMX

$ 26.88 +0.47 % $ 27.32 $ 26.39 $ 10.57M
Gmx

Gmx GMX

Last price
$ 26.88
%
+0.47 %
24 high
$ 27.32
24 low
$ 26.39
24 volume
$ 10.57M
# Coins
Market cap
Watchlist Portfolio
Website Explorer
Watchlist Portfolio
Gmx GMX historical data
All 1y 6m 3m 1m 7d
Date Close 24 high 24 low volume
Apr 24, 2024 $ 26.743954 $ 29.506101 $ 26.470579 $ 10,276,941
Apr 23, 2024 $ 28.909446 $ 30.387453 $ 28.650201 $ 8,157,672
Apr 22, 2024 $ 30.116809 $ 30.992572 $ 29.409563 $ 8,563,485
Apr 21, 2024 $ 29.717063 $ 30.604723 $ 28.978757 $ 8,429,160
Apr 20, 2024 $ 30.189566 $ 30.531441 $ 28.000590 $ 9,117,058
Apr 19, 2024 $ 28.585371 $ 29.958726 $ 26.965596 $ 14,452,527
Apr 18, 2024 $ 29.231802 $ 29.476286 $ 27.501238 $ 11,450,538
Apr 17, 2024 $ 28.087321 $ 29.153330 $ 26.814034 $ 10,972,256
Apr 16, 2024 $ 28.415033 $ 30.066902 $ 26.597682 $ 21,235,058
Apr 15, 2024 $ 27.844665 $ 29.191471 $ 26.209125 $ 17,770,579
Apr 14, 2024 $ 26.987559 $ 27.240382 $ 23.034398 $ 27,249,498
Apr 13, 2024 $ 24.103017 $ 29.619838 $ 22.256100 $ 38,284,861
Apr 12, 2024 $ 28.610724 $ 36.676039 $ 24.940585 $ 40,070,975
Apr 11, 2024 $ 36.030153 $ 37.910115 $ 35.766564 $ 14,137,766
Apr 10, 2024 $ 37.895060 $ 38.683031 $ 36.515435 $ 15,174,540
Apr 09, 2024 $ 38.387795 $ 41.798304 $ 38.282007 $ 15,199,915
Apr 08, 2024 $ 41.424231 $ 41.858896 $ 36.966518 $ 32,465,844
Apr 07, 2024 $ 41.304899 $ 41.398964 $ 40.370939 $ 5,908,939
Apr 06, 2024 $ 40.419923 $ 40.964675 $ 39.720813 $ 5,742,279
Apr 05, 2024 $ 39.886514 $ 40.825079 $ 38.752654 $ 10,219,328
Apr 04, 2024 $ 40.686062 $ 41.793918 $ 39.423590 $ 8,801,573
Apr 03, 2024 $ 40.194240 $ 41.009111 $ 38.432810 $ 12,811,884
Apr 02, 2024 $ 39.715652 $ 43.735016 $ 38.754368 $ 20,630,215
Apr 01, 2024 $ 43.657532 $ 45.858912 $ 42.021867 $ 16,338,728
Mar 31, 2024 $ 45.780851 $ 46.397672 $ 44.721467 $ 7,354,372
Mar 30, 2024 $ 44.817268 $ 45.553494 $ 44.628961 $ 9,112,622
Mar 29, 2024 $ 44.851055 $ 45.655583 $ 44.337439 $ 11,446,374
Mar 28, 2024 $ 45.245595 $ 45.828488 $ 44.545883 $ 10,634,016
Mar 27, 2024 $ 45.212183 $ 47.525291 $ 44.600065 $ 17,394,283
Mar 26, 2024 $ 46.959178 $ 48.917212 $ 45.977696 $ 15,000,489
Mar 25, 2024 $ 47.331149 $ 48.901451 $ 45.952671 $ 16,217,226
Mar 24, 2024 $ 46.312582 $ 46.500862 $ 44.318595 $ 9,536,865
Mar 23, 2024 $ 44.829895 $ 46.110200 $ 43.915338 $ 10,200,129
Mar 22, 2024 $ 44.493503 $ 47.193776 $ 43.245948 $ 12,571,892
Mar 21, 2024 $ 46.570646 $ 48.489253 $ 45.204166 $ 18,595,504
Mar 20, 2024 $ 47.896969 $ 48.006336 $ 41.366804 $ 23,644,521
Mar 19, 2024 $ 42.698496 $ 48.975542 $ 41.978227 $ 28,858,644
Mar 18, 2024 $ 48.284713 $ 51.000402 $ 47.393776 $ 16,434,101
Mar 17, 2024 $ 50.564438 $ 51.412285 $ 47.103244 $ 21,188,005
Mar 16, 2024 $ 48.896351 $ 53.703392 $ 48.012732 $ 27,583,398
Mar 15, 2024 $ 53.018564 $ 57.241937 $ 49.936645 $ 41,413,759
Mar 14, 2024 $ 56.627493 $ 61.223989 $ 53.656769 $ 37,199,734
Mar 13, 2024 $ 61.050297 $ 62.821981 $ 57.838236 $ 39,479,127
Mar 12, 2024 $ 57.954780 $ 59.158169 $ 54.315056 $ 38,045,083
Mar 11, 2024 $ 58.653941 $ 58.820946 $ 52.351823 $ 30,297,646
Mar 10, 2024 $ 54.472331 $ 56.936946 $ 52.996198 $ 21,420,667
Mar 09, 2024 $ 55.864716 $ 57.371385 $ 55.284851 $ 16,730,966
Mar 08, 2024 $ 56.221477 $ 58.434586 $ 55.283731 $ 30,367,392
Mar 07, 2024 $ 57.070065 $ 58.539903 $ 51.809325 $ 35,612,478
Mar 06, 2024 $ 53.270624 $ 54.521635 $ 49.162696 $ 36,489,373
Mar 05, 2024 $ 50.654126 $ 58.594156 $ 41.725436 $ 52,575,206
Mar 04, 2024 $ 56.448482 $ 59.882879 $ 55.038965 $ 29,775,265
Mar 03, 2024 $ 58.858068 $ 59.206699 $ 54.538887 $ 28,376,408
Mar 02, 2024 $ 58.383173 $ 58.383173 $ 55.085165 $ 33,027,383
Mar 01, 2024 $ 55.916435 $ 57.454010 $ 50.818396 $ 49,562,536
Feb 29, 2024 $ 50.859469 $ 53.417171 $ 49.492860 $ 40,089,841
Feb 28, 2024 $ 51.305412 $ 53.541145 $ 47.178035 $ 24,467,211
Feb 27, 2024 $ 52.026882 $ 53.792151 $ 51.112231 $ 22,725,516
Feb 26, 2024 $ 51.758075 $ 52.761480 $ 49.814781 $ 19,314,974
Feb 25, 2024 $ 51.656963 $ 51.824021 $ 49.642370 $ 18,513,224
Feb 24, 2024 $ 50.542476 $ 50.974091 $ 45.845093 $ 37,195,547
Feb 23, 2024 $ 46.582137 $ 47.263027 $ 44.870249 $ 25,591,316
Feb 22, 2024 $ 46.229869 $ 47.278903 $ 44.989869 $ 15,173,162
Feb 21, 2024 $ 46.157354 $ 48.031721 $ 44.246480 $ 13,566,954
Feb 20, 2024 $ 47.902569 $ 49.700284 $ 45.577326 $ 21,964,004
Feb 19, 2024 $ 49.003831 $ 49.843014 $ 47.737181 $ 20,784,217
Feb 18, 2024 $ 48.354681 $ 48.560891 $ 43.951662 $ 17,729,579
Feb 17, 2024 $ 44.381377 $ 44.920288 $ 43.188028 $ 10,500,455
Feb 16, 2024 $ 44.793710 $ 46.180528 $ 43.729071 $ 14,424,635
Feb 15, 2024 $ 44.624892 $ 45.142599 $ 43.380370 $ 12,350,973
Feb 14, 2024 $ 43.667356 $ 43.900294 $ 41.649210 $ 13,075,940
Feb 13, 2024 $ 42.035008 $ 43.952642 $ 41.324510 $ 13,046,020
Feb 12, 2024 $ 43.792788 $ 44.091289 $ 41.121603 $ 10,573,010
Feb 11, 2024 $ 41.680616 $ 44.001499 $ 41.301346 $ 11,463,259
Feb 10, 2024 $ 43.486057 $ 45.946539 $ 43.328240 $ 9,181,393
Feb 09, 2024 $ 45.462271 $ 45.987250 $ 44.723082 $ 6,508,916
Feb 08, 2024 $ 44.784485 $ 45.580158 $ 44.555486 $ 5,193,589
Feb 07, 2024 $ 44.708902 $ 45.101254 $ 43.081627 $ 4,662,990
Feb 06, 2024 $ 43.429786 $ 43.842032 $ 42.646523 $ 5,152,898
Feb 05, 2024 $ 42.736378 $ 43.376235 $ 41.818333 $ 4,087,591
Feb 04, 2024 $ 42.290974 $ 43.235255 $ 42.055785 $ 3,956,634
Feb 03, 2024 $ 43.107826 $ 43.904275 $ 43.003882 $ 4,761,388
Feb 02, 2024 $ 43.461521 $ 43.863120 $ 42.763197 $ 6,336,896
Feb 01, 2024 $ 42.885811 $ 43.034635 $ 41.687835 $ 6,275,419
Jan 31, 2024 $ 42.729573 $ 44.709413 $ 42.333110 $ 7,396,717
Jan 30, 2024 $ 44.521961 $ 45.446043 $ 43.747353 $ 8,502,366
Jan 29, 2024 $ 44.480164 $ 44.606828 $ 42.644418 $ 5,909,890
Jan 28, 2024 $ 43.260321 $ 44.483112 $ 42.924718 $ 5,682,138
Jan 27, 2024 $ 43.732536 $ 44.181990 $ 43.122283 $ 5,156,952
Jan 26, 2024 $ 43.812479 $ 44.314076 $ 42.100029 $ 7,749,048
Jan 25, 2024 $ 42.536204 $ 43.318009 $ 41.220877 $ 8,431,112
Jan 24, 2024 $ 41.969822 $ 42.369036 $ 40.098525 $ 9,957,660
Jan 23, 2024 $ 40.720685 $ 43.842079 $ 39.209287 $ 12,875,694
Jan 22, 2024 $ 42.788450 $ 46.479688 $ 42.618275 $ 10,334,248
Jan 21, 2024 $ 46.039197 $ 47.264386 $ 45.993735 $ 7,009,281
Jan 20, 2024 $ 47.048374 $ 47.240739 $ 46.308568 $ 7,989,533
Jan 19, 2024 $ 46.949150 $ 49.988414 $ 45.093120 $ 15,764,910
Jan 18, 2024 $ 49.905655 $ 52.681229 $ 49.289338 $ 10,199,278
Jan 17, 2024 $ 52.403238 $ 53.993405 $ 51.727069 $ 8,554,097
Jan 16, 2024 $ 53.703868 $ 54.145203 $ 51.369877 $ 6,771,207
Jan 15, 2024 $ 51.790050 $ 53.249226 $ 51.492818 $ 4,505,412
Jan 14, 2024 $ 52.353923 $ 55.314878 $ 52.248860 $ 7,031,101
Jan 13, 2024 $ 55.111511 $ 55.499423 $ 53.215632 $ 6,310,009
Jan 12, 2024 $ 54.457829 $ 59.384180 $ 52.540376 $ 20,181,156
Jan 11, 2024 $ 55.841398 $ 57.994636 $ 54.495461 $ 17,163,435
Jan 10, 2024 $ 55.402886 $ 56.348501 $ 50.115617 $ 19,952,469
Jan 09, 2024 $ 50.344673 $ 52.135028 $ 47.983408 $ 14,770,394
Jan 08, 2024 $ 51.989025 $ 52.267432 $ 46.986375 $ 16,653,348
Jan 07, 2024 $ 49.587973 $ 52.206456 $ 49.183079 $ 13,835,274
Jan 06, 2024 $ 51.220020 $ 53.995966 $ 50.524020 $ 17,486,270
Jan 05, 2024 $ 53.830628 $ 58.265558 $ 52.162803 $ 25,485,858
Jan 04, 2024 $ 57.878022 $ 59.119871 $ 56.565471 $ 26,401,881
Jan 03, 2024 $ 57.650825 $ 63.798222 $ 45.401903 $ 63,168,873
Jan 02, 2024 $ 60.602810 $ 64.391560 $ 57.461162 $ 49,230,166
Jan 01, 2024 $ 57.693747 $ 58.923303 $ 54.868075 $ 20,543,648
Dec 28, 2023 $ 50.251606 $ 53.117492 $ 50.057287 $ 20,747,777
Dec 27, 2023 $ 51.741620 $ 51.976069 $ 44.868211 $ 30,996,459
Dec 26, 2023 $ 45.910548 $ 47.906875 $ 43.655317 $ 21,231,144
Dec 25, 2023 $ 47.442015 $ 48.739020 $ 45.845592 $ 19,369,385
Dec 24, 2023 $ 46.078595 $ 47.439161 $ 45.192320 $ 18,606,911
Dec 16, 2023 $ 46.365697 $ 48.143097 $ 46.125500 $ 10,065,839
Dec 15, 2023 $ 47.724867 $ 50.465021 $ 47.263645 $ 11,620,229
Dec 14, 2023 $ 49.456936 $ 49.934482 $ 47.277967 $ 11,469,003
Dec 13, 2023 $ 48.611649 $ 49.290866 $ 45.800346 $ 14,181,928
Dec 12, 2023 $ 48.424350 $ 50.269421 $ 47.229563 $ 12,564,477
Dec 11, 2023 $ 49.424753 $ 54.285261 $ 46.306753 $ 17,049,035
Dec 10, 2023 $ 54.178151 $ 54.840853 $ 52.483604 $ 10,275,137
Dec 09, 2023 $ 53.396353 $ 56.197536 $ 52.980169 $ 16,460,812
Dec 08, 2023 $ 54.018436 $ 54.580963 $ 52.703713 $ 12,179,765
Dec 07, 2023 $ 53.368140 $ 53.456369 $ 49.425140 $ 13,441,182
Dec 06, 2023 $ 50.135229 $ 53.325199 $ 49.980295 $ 11,299,130
Dec 05, 2023 $ 52.634062 $ 52.714868 $ 49.297781 $ 16,576,209
Dec 04, 2023 $ 51.441636 $ 53.872701 $ 51.058994 $ 14,201,440
Dec 03, 2023 $ 51.707558 $ 52.630044 $ 50.729745 $ 7,465,653
Dec 02, 2023 $ 52.280297 $ 52.576206 $ 50.665308 $ 8,465,917
Dec 01, 2023 $ 50.779922 $ 51.070131 $ 48.808949 $ 12,575,812
Nov 30, 2023 $ 48.829196 $ 49.029448 $ 48.128064 $ 8,130,206
Nov 29, 2023 $ 48.425168 $ 50.129005 $ 48.042557 $ 8,192,593
Nov 28, 2023 $ 49.601926 $ 50.277951 $ 48.025096 $ 9,588,381
Nov 27, 2023 $ 48.582106 $ 51.329738 $ 47.721448 $ 7,635,133
Nov 26, 2023 $ 51.092605 $ 52.443485 $ 50.425955 $ 6,531,588
Nov 25, 2023 $ 51.972356 $ 52.893126 $ 51.781427 $ 8,033,247
Nov 24, 2023 $ 52.370513 $ 53.738214 $ 51.424519 $ 9,412,957
Nov 23, 2023 $ 51.501555 $ 52.272982 $ 50.758353 $ 6,832,771
Nov 22, 2023 $ 51.606830 $ 52.191127 $ 47.761959 $ 11,021,153
Nov 21, 2023 $ 47.861753 $ 52.136128 $ 47.835813 $ 17,074,995
Nov 20, 2023 $ 51.511967 $ 53.041633 $ 51.312388 $ 9,930,266
Nov 19, 2023 $ 51.955325 $ 52.034733 $ 50.163658 $ 7,622,187
Nov 18, 2023 $ 50.918083 $ 51.020194 $ 49.034510 $ 11,717,096
Nov 17, 2023 $ 50.829528 $ 52.456545 $ 48.768458 $ 18,908,275
Nov 16, 2023 $ 51.196528 $ 55.061516 $ 50.507198 $ 17,784,996
Nov 15, 2023 $ 54.233714 $ 54.578276 $ 51.059742 $ 18,929,174
Nov 14, 2023 $ 51.148416 $ 53.508383 $ 49.476643 $ 17,620,773
Nov 13, 2023 $ 52.548786 $ 55.158596 $ 52.554147 $ 17,495,529
Nov 12, 2023 $ 54.216762 $ 55.374920 $ 53.005114 $ 17,621,975
Nov 11, 2023 $ 54.797925 $ 55.736441 $ 52.076033 $ 21,938,339
Nov 10, 2023 $ 53.559395 $ 54.345675 $ 52.306720 $ 20,103,583
Nov 09, 2023 $ 53.695976 $ 53.912996 $ 46.346095 $ 26,999,991
Nov 08, 2023 $ 49.806781 $ 50.132535 $ 47.535667 $ 18,748,108
Nov 07, 2023 $ 47.936271 $ 48.536319 $ 45.924735 $ 15,937,297
Nov 06, 2023 $ 48.353749 $ 48.699554 $ 46.417680 $ 9,910,336
Nov 05, 2023 $ 47.357494 $ 48.732490 $ 46.240501 $ 8,956,815
Nov 04, 2023 $ 47.499054 $ 48.194640 $ 46.885932 $ 7,395,511
Nov 03, 2023 $ 47.505590 $ 47.669001 $ 44.369384 $ 10,422,418
Nov 02, 2023 $ 45.588579 $ 48.220758 $ 44.250599 $ 14,541,730
Nov 01, 2023 $ 47.316144 $ 48.048441 $ 43.786779 $ 11,317,047
Oct 31, 2023 $ 44.894273 $ 45.759537 $ 43.728830 $ 10,554,337
Oct 30, 2023 $ 45.114182 $ 46.892156 $ 44.587440 $ 10,659,318
Oct 29, 2023 $ 45.662665 $ 46.371267 $ 45.198367 $ 8,358,693
Oct 28, 2023 $ 45.613872 $ 46.933966 $ 43.818743 $ 11,823,457
Oct 27, 2023 $ 43.841509 $ 44.173493 $ 42.350170 $ 12,242,244
Oct 26, 2023 $ 43.568212 $ 46.027785 $ 41.674857 $ 20,131,663
Oct 25, 2023 $ 42.691304 $ 43.299192 $ 39.624365 $ 22,317,413
Oct 24, 2023 $ 40.671503 $ 43.465260 $ 39.429170 $ 23,325,253
Oct 23, 2023 $ 41.716803 $ 42.313775 $ 38.226060 $ 27,085,843
Oct 22, 2023 $ 38.808411 $ 39.492459 $ 37.989543 $ 4,868,544
Oct 21, 2023 $ 38.751047 $ 39.666716 $ 36.799304 $ 6,585,434
Oct 20, 2023 $ 37.208167 $ 37.525155 $ 34.907172 $ 30,395,173
Oct 19, 2023 $ 35.092114 $ 35.345531 $ 34.397727 $ 5,339,598
Oct 18, 2023 $ 35.131349 $ 36.158276 $ 35.046758 $ 4,322,279
Oct 17, 2023 $ 35.333572 $ 36.454537 $ 34.838409 $ 6,332,369
Oct 16, 2023 $ 36.411239 $ 37.858190 $ 35.463253 $ 8,596,603
Oct 15, 2023 $ 35.498448 $ 35.886145 $ 35.095509 $ 7,384,870
Oct 14, 2023 $ 35.540871 $ 35.937754 $ 35.372947 $ 8,128,669
Oct 13, 2023 $ 35.439795 $ 35.989694 $ 34.450781 $ 14,516,279
Oct 12, 2023 $ 34.607683 $ 36.254340 $ 34.368062 $ 4,628,380
Oct 11, 2023 $ 36.211733 $ 36.750378 $ 35.336893 $ 4,709,835
Oct 10, 2023 $ 35.980970 $ 36.614333 $ 35.404898 $ 4,220,227
Oct 09, 2023 $ 35.819366 $ 37.959984 $ 35.064235 $ 6,113,724
Oct 08, 2023 $ 37.784619 $ 38.966921 $ 37.201879 $ 4,655,297
Oct 07, 2023 $ 38.566684 $ 40.298869 $ 38.263137 $ 6,290,107
Oct 06, 2023 $ 39.737394 $ 40.126461 $ 37.975987 $ 7,363,934
Oct 05, 2023 $ 37.998062 $ 38.604873 $ 37.433718 $ 6,485,507
Oct 04, 2023 $ 38.296521 $ 39.431582 $ 37.059659 $ 9,224,588
Oct 03, 2023 $ 38.773195 $ 40.301004 $ 38.561770 $ 8,877,769
Oct 02, 2023 $ 39.738179 $ 42.898744 $ 38.680516 $ 12,532,601
Oct 01, 2023 $ 42.442428 $ 43.082731 $ 40.500166 $ 11,608,709
Sep 30, 2023 $ 40.597088 $ 40.773914 $ 38.463696 $ 7,011,115
Sep 29, 2023 $ 38.607400 $ 38.615120 $ 37.376471 $ 4,592,083
Sep 28, 2023 $ 37.848837 $ 37.863594 $ 35.747250 $ 6,676,036
Sep 27, 2023 $ 35.747250 $ 36.425469 $ 35.100631 $ 5,508,748
Sep 26, 2023 $ 35.457419 $ 35.473494 $ 34.681543 $ 4,412,046
Sep 25, 2023 $ 34.696001 $ 35.000833 $ 33.086287 $ 4,855,131
Sep 24, 2023 $ 33.486375 $ 34.245482 $ 33.391522 $ 2,532,224
Sep 23, 2023 $ 34.122713 $ 34.979511 $ 33.887177 $ 3,025,969
Sep 22, 2023 $ 34.694787 $ 35.216876 $ 34.417149 $ 4,128,173
Sep 21, 2023 $ 34.965160 $ 36.964799 $ 34.740715 $ 6,115,429
Sep 20, 2023 $ 36.332259 $ 36.525194 $ 35.196245 $ 5,603,790
Sep 19, 2023 $ 36.146441 $ 36.627389 $ 34.072286 $ 8,235,862
Sep 18, 2023 $ 34.374907 $ 35.059650 $ 31.961277 $ 9,386,090
Sep 17, 2023 $ 32.142546 $ 32.981562 $ 31.808370 $ 3,507,382
Sep 16, 2023 $ 32.684666 $ 32.946933 $ 31.674404 $ 4,367,868
Jun 13, 2023 $ 45.764193 $ 46.473390 $ 44.268826 $ 7,322,793
Jun 12, 2023 $ 44.654953 $ 44.919127 $ 41.639944 $ 8,592,845
Jun 11, 2023 $ 43.586258 $ 45.425939 $ 43.445850 $ 7,640,101
Jun 10, 2023 $ 45.017971 $ 51.206639 $ 41.674090 $ 13,842,369
Jun 09, 2023 $ 51.168060 $ 52.034353 $ 50.506392 $ 3,251,020
Jun 08, 2023 $ 51.343754 $ 51.912149 $ 50.114107 $ 3,058,114
Jun 07, 2023 $ 51.460764 $ 53.974584 $ 51.056691 $ 5,112,341
Jun 06, 2023 $ 53.981570 $ 54.400301 $ 51.439247 $ 8,082,142
Jun 05, 2023 $ 52.175959 $ 55.858317 $ 49.147863 $ 16,077,220
Jun 04, 2023 $ 55.597025 $ 56.715283 $ 54.854505 $ 5,213,574
Jun 03, 2023 $ 55.311997 $ 56.716086 $ 55.246903 $ 3,102,611
Jun 02, 2023 $ 56.046577 $ 56.419128 $ 52.914036 $ 5,817,559
Jun 01, 2023 $ 53.275152 $ 54.169214 $ 52.787855 $ 3,444,162
May 31, 2023 $ 54.005751 $ 56.713625 $ 53.512182 $ 3,957,259
May 30, 2023 $ 56.300278 $ 57.358535 $ 55.478896 $ 3,849,748
May 29, 2023 $ 55.991770 $ 57.844357 $ 54.765336 $ 6,045,611
May 28, 2023 $ 57.586134 $ 58.442190 $ 54.521349 $ 5,996,407
May 27, 2023 $ 54.806427 $ 54.843746 $ 53.976439 $ 2,488,089
May 26, 2023 $ 54.550461 $ 54.813250 $ 52.488959 $ 7,089,027
May 25, 2023 $ 52.785490 $ 54.094950 $ 52.413688 $ 5,270,503
May 24, 2023 $ 53.969882 $ 58.240400 $ 53.289394 $ 9,102,791
May 23, 2023 $ 58.267971 $ 61.130143 $ 58.174086 $ 4,786,997
May 22, 2023 $ 59.602162 $ 60.613947 $ 58.774922 $ 4,306,133
May 21, 2023 $ 59.582643 $ 63.288057 $ 59.536795 $ 4,174,875
May 20, 2023 $ 63.033873 $ 63.521456 $ 62.396547 $ 2,541,558
May 19, 2023 $ 63.101406 $ 63.241759 $ 61.696589 $ 3,936,349
May 18, 2023 $ 61.724614 $ 64.688237 $ 60.835624 $ 6,118,078
May 17, 2023 $ 64.163303 $ 64.357507 $ 60.737519 $ 7,124,685
May 16, 2023 $ 62.250638 $ 63.496778 $ 61.591968 $ 5,864,332
May 15, 2023 $ 63.155629 $ 63.542940 $ 60.605106 $ 6,389,265
May 14, 2023 $ 61.375064 $ 62.384928 $ 60.490442 $ 4,357,967
May 13, 2023 $ 61.173723 $ 61.657251 $ 60.551664 $ 3,908,806
May 12, 2023 $ 61.370611 $ 61.521033 $ 58.463851 $ 10,231,979
May 11, 2023 $ 59.874455 $ 62.489930 $ 58.025682 $ 8,114,070
May 10, 2023 $ 62.448125 $ 62.635905 $ 59.004300 $ 12,514,259
May 09, 2023 $ 61.086279 $ 63.827342 $ 60.835727 $ 6,996,952
May 08, 2023 $ 63.649798 $ 68.680945 $ 61.748772 $ 13,473,083
May 07, 2023 $ 68.398739 $ 69.875171 $ 67.939049 $ 7,429,248
May 06, 2023 $ 68.968149 $ 72.305224 $ 67.522323 $ 10,151,506
May 05, 2023 $ 71.804611 $ 72.103113 $ 68.181994 $ 9,920,863
May 04, 2023 $ 68.354364 $ 69.940870 $ 68.330268 $ 7,896,992
May 03, 2023 $ 69.625007 $ 70.193439 $ 67.383725 $ 10,589,713
May 02, 2023 $ 70.193439 $ 70.611197 $ 68.836689 $ 6,566,182
May 01, 2023 $ 69.522208 $ 72.098833 $ 68.605127 $ 10,163,932
Apr 30, 2023 $ 71.877147 $ 74.315414 $ 71.848935 $ 6,253,888
Apr 29, 2023 $ 72.308958 $ 73.296001 $ 72.095093 $ 5,798,063
Apr 28, 2023 $ 72.505952 $ 74.239796 $ 71.539681 $ 9,853,961
Apr 27, 2023 $ 73.776876 $ 75.529454 $ 72.645105 $ 15,332,600
Apr 26, 2023 $ 72.922789 $ 77.699833 $ 69.696317 $ 28,897,752
Apr 25, 2023 $ 73.305286 $ 74.013068 $ 70.242573 $ 12,270,388
Apr 24, 2023 $ 71.956833 $ 73.237682 $ 70.396460 $ 11,428,951
Apr 23, 2023 $ 72.371267 $ 75.278238 $ 71.142875 $ 12,402,642
Apr 22, 2023 $ 74.428221 $ 74.950402 $ 72.445507 $ 11,248,246
Apr 21, 2023 $ 73.130827 $ 78.803247 $ 72.019615 $ 23,658,676
Apr 20, 2023 $ 78.488963 $ 82.097492 $ 77.400605 $ 21,470,713
Apr 19, 2023 $ 80.541542 $ 89.301273 $ 79.701825 $ 22,352,451
Apr 18, 2023 $ 89.161627 $ 91.132845 $ 85.489778 $ 25,006,057
Apr 17, 2023 $ 86.103081 $ 88.158487 $ 84.422057 $ 21,742,591
Apr 16, 2023 $ 88.082879 $ 89.276737 $ 85.154823 $ 24,474,148
Apr 15, 2023 $ 87.416651 $ 89.765893 $ 83.689958 $ 35,423,932
Apr 14, 2023 $ 85.991700 $ 86.636652 $ 80.781883 $ 29,810,839
Apr 13, 2023 $ 81.049315 $ 82.030708 $ 77.556999 $ 14,434,093
Apr 12, 2023 $ 77.782592 $ 78.265775 $ 74.746299 $ 12,917,379
Apr 11, 2023 $ 77.217080 $ 80.037445 $ 76.746605 $ 14,993,832
Apr 10, 2023 $ 79.793392 $ 80.104662 $ 76.823246 $ 9,417,729
Apr 09, 2023 $ 77.373778 $ 78.407737 $ 75.877517 $ 9,078,916
Apr 08, 2023 $ 77.975843 $ 79.689302 $ 77.541261 $ 8,630,856
Apr 07, 2023 $ 78.330957 $ 79.562694 $ 77.060437 $ 8,276,591
Apr 06, 2023 $ 79.337057 $ 80.270220 $ 77.778582 $ 13,516,262
Apr 05, 2023 $ 80.219313 $ 82.038270 $ 74.791392 $ 22,067,546
Apr 04, 2023 $ 74.863757 $ 75.108494 $ 72.119994 $ 11,055,287
Apr 03, 2023 $ 72.521375 $ 74.423310 $ 70.800607 $ 13,458,860
Apr 02, 2023 $ 74.262736 $ 76.055289 $ 73.294451 $ 7,598,186
Apr 01, 2023 $ 75.509501 $ 76.597417 $ 74.839659 $ 8,544,150
Mar 31, 2023 $ 76.122940 $ 76.645868 $ 73.578555 $ 18,188,267
Mar 30, 2023 $ 75.358197 $ 77.591644 $ 73.786465 $ 22,962,704
Mar 29, 2023 $ 75.096661 $ 79.418075 $ 75.011107 $ 25,106,454
Mar 28, 2023 $ 77.687283 $ 78.511257 $ 71.523349 $ 30,360,192
Mar 27, 2023 $ 71.739073 $ 72.587745 $ 65.394428 $ 20,625,577
Mar 26, 2023 $ 69.332456 $ 71.338245 $ 68.650710 $ 17,337,657
Mar 25, 2023 $ 69.410899 $ 71.500755 $ 68.201578 $ 17,679,298
Mar 24, 2023 $ 70.307759 $ 75.527687 $ 69.737155 $ 22,871,599
Mar 23, 2023 $ 75.386287 $ 78.698605 $ 74.625614 $ 29,147,794
Mar 22, 2023 $ 77.559068 $ 81.902948 $ 75.348878 $ 34,113,219
Mar 21, 2023 $ 81.982279 $ 84.736361 $ 76.042565 $ 42,124,769
Mar 19, 2023 $ 81.369600 $ 84.146269 $ 79.153356 $ 25,058,486
Mar 18, 2023 $ 79.153356 $ 86.096261 $ 78.641117 $ 30,876,862
Mar 17, 2023 $ 83.049416 $ 83.154511 $ 75.284031 $ 42,559,910
Mar 16, 2023 $ 76.111199 $ 83.552538 $ 74.737472 $ 91,794,437
Mar 15, 2023 $ 79.026856 $ 82.195827 $ 69.630058 $ 46,465,275
Mar 14, 2023 $ 75.444242 $ 80.644190 $ 73.023016 $ 32,328,416
Mar 13, 2023 $ 74.753963 $ 75.979915 $ 65.001615 $ 32,419,686
Mar 12, 2023 $ 68.590676 $ 68.859034 $ 60.026550 $ 22,381,594
Mar 11, 2023 $ 61.568597 $ 65.711464 $ 53.366579 $ 42,279,097
Mar 10, 2023 $ 63.754788 $ 64.636262 $ 59.920959 $ 21,053,465
Mar 09, 2023 $ 64.521113 $ 68.714096 $ 62.592452 $ 15,391,059
Mar 08, 2023 $ 67.737228 $ 72.391201 $ 67.635268 $ 15,319,440
Mar 07, 2023 $ 71.713391 $ 73.301845 $ 69.189892 $ 17,799,511
Mar 06, 2023 $ 71.334798 $ 72.201202 $ 66.901649 $ 13,687,215
Mar 05, 2023 $ 68.052076 $ 68.943871 $ 65.253485 $ 8,946,427
Mar 04, 2023 $ 65.742825 $ 69.470956 $ 64.756814 $ 10,603,780
Mar 03, 2023 $ 67.942031 $ 72.850434 $ 66.505642 $ 14,995,428
Mar 02, 2023 $ 72.745594 $ 77.772929 $ 70.986789 $ 15,874,725
Mar 01, 2023 $ 76.980083 $ 76.984422 $ 71.446839 $ 17,500,200
Feb 28, 2023 $ 71.737005 $ 75.174535 $ 71.689519 $ 9,880,379
Feb 27, 2023 $ 74.737834 $ 76.888095 $ 73.304256 $ 15,982,883
Feb 26, 2023 $ 74.924729 $ 76.272178 $ 70.821406 $ 16,547,144
Feb 25, 2023 $ 72.366535 $ 73.961310 $ 69.905003 $ 13,469,225
Feb 24, 2023 $ 73.952498 $ 77.325581 $ 71.411263 $ 21,874,804
Feb 23, 2023 $ 75.113419 $ 79.946291 $ 74.001437 $ 30,268,619
Feb 22, 2023 $ 74.638955 $ 77.558632 $ 71.247567 $ 24,210,176
Feb 21, 2023 $ 76.984333 $ 81.913453 $ 74.854999 $ 22,880,479
Feb 20, 2023 $ 78.624228 $ 79.246317 $ 75.010284 $ 17,028,140
Feb 19, 2023 $ 77.605305 $ 81.734748 $ 76.741011 $ 16,483,265
Feb 18, 2023 $ 80.467975 $ 85.229377 $ 78.478871 $ 23,322,861
Feb 17, 2023 $ 82.088420 $ 82.978900 $ 76.422432 $ 30,929,279
Feb 16, 2023 $ 76.742916 $ 86.041154 $ 76.614177 $ 41,731,413
Feb 15, 2023 $ 81.475458 $ 82.834168 $ 75.517272 $ 28,149,536

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more
Accept