Open
$47,101
Close
$43,824
High
$52,920
Low
$39,600
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| September 1, 2021 | $47,101 | $48,811 | $49,156 | $46,512 | — | $2.39B |
| September 2, 2021 | $48,811 | $49,247 | $50,450 | $48,584 | +0.89% | $2.70B |
| September 3, 2021 | $49,247 | $49,999 | $51,000 | $48,317 | +1.53% | $2.95B |
| September 4, 2021 | $49,998 | $49,916 | $50,536 | $49,370 | -0.17% | $1.73B |
| September 5, 2021 | $49,918 | $51,757 | $51,900 | $49,450 | +3.69% | $2.05B |
| September 6, 2021 | $51,757 | $52,664 | $52,780 | $50,969 | +1.75% | $2.55B |
| September 7, 2021 | $52,666 | $46,864 | $52,920 | $42,843 | -11.01% | $6.00B |
| September 8, 2021 | $46,869 | $46,048 | $47,341 | $44,412 | -1.74% | $3.00B |
| September 9, 2021 | $46,048 | $46,395 | $47,400 | $45,513 | +0.75% | $2.35B |
| September 10, 2021 | $46,395 | $44,851 | $47,033 | $44,132 | -3.33% | $2.24B |
| September 11, 2021 | $44,842 | $45,174 | $45,988 | $44,722 | +0.72% | $1.38B |
| September 12, 2021 | $45,174 | $46,025 | $46,460 | $44,742 | +1.89% | $1.46B |
| September 13, 2021 | $46,025 | $44,941 | $46,880 | $43,370 | -2.36% | $2.93B |
| September 14, 2021 | $44,941 | $47,112 | $47,250 | $44,594 | +4.83% | $2.07B |
| September 15, 2021 | $47,103 | $48,121 | $48,500 | $46,682 | +2.14% | $2.06B |
| September 16, 2021 | $48,121 | $47,738 | $48,557 | $47,021 | -0.80% | $1.95B |
| September 17, 2021 | $47,738 | $47,300 | $48,150 | $46,700 | -0.92% | $1.64B |
| September 18, 2021 | $47,300 | $48,293 | $48,843 | $47,036 | +2.10% | $1.49B |
| September 19, 2021 | $48,293 | $47,242 | $48,373 | $46,829 | -2.18% | $1.42B |
| September 20, 2021 | $47,242 | $43,016 | $47,347 | $42,500 | -8.95% | $3.46B |
| September 21, 2021 | $43,017 | $40,734 | $43,639 | $39,600 | -5.30% | $3.55B |
| September 22, 2021 | $40,734 | $43,544 | $44,001 | $40,565 | +6.90% | $2.48B |
| September 23, 2021 | $43,546 | $44,865 | $44,978 | $43,069 | +3.04% | $2.15B |
| September 24, 2021 | $44,865 | $42,811 | $45,200 | $40,675 | -4.58% | $3.60B |
| September 25, 2021 | $42,811 | $42,671 | $42,967 | $41,646 | -0.33% | $1.43B |
| September 26, 2021 | $42,671 | $43,161 | $43,950 | $40,750 | +1.15% | $2.12B |
| September 27, 2021 | $43,161 | $42,147 | $44,350 | $42,098 | -2.35% | $1.73B |
| September 28, 2021 | $42,147 | $41,027 | $42,787 | $40,888 | -2.66% | $1.82B |
| September 29, 2021 | $41,025 | $41,524 | $42,590 | $40,754 | +1.21% | $1.40B |
| September 30, 2021 | $41,524 | $43,824 | $44,141 | $41,410 | +5.54% | $2.01B |