Open
$56,951
Close
$46,217
High
$59,054
Low
$42,000
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2021 | $56,951 | $57,184 | $59,054 | $56,458 | — | $2.58B |
| December 2, 2021 | $57,184 | $56,480 | $57,375 | $55,778 | -1.23% | $2.13B |
| December 3, 2021 | $56,484 | $53,601 | $57,600 | $51,680 | -5.10% | $3.25B |
| December 4, 2021 | $53,601 | $49,152 | $53,859 | $42,000 | -8.30% | $5.50B |
| December 5, 2021 | $49,152 | $49,396 | $49,699 | $47,727 | +0.50% | $2.23B |
| December 6, 2021 | $49,396 | $50,442 | $50,891 | $47,100 | +2.12% | $2.85B |
| December 7, 2021 | $50,442 | $50,589 | $51,936 | $50,040 | +0.29% | $1.95B |
| December 8, 2021 | $50,589 | $50,471 | $51,200 | $48,600 | -0.23% | $1.93B |
| December 9, 2021 | $50,471 | $47,546 | $50,798 | $47,320 | -5.80% | $1.84B |
| December 10, 2021 | $47,536 | $47,141 | $50,125 | $46,852 | -0.85% | $2.14B |
| December 11, 2021 | $47,141 | $49,390 | $49,486 | $46,751 | +4.77% | $1.40B |
| December 12, 2021 | $49,390 | $50,054 | $50,777 | $48,638 | +1.34% | $1.29B |
| December 13, 2021 | $50,054 | $46,703 | $50,190 | $45,673 | -6.70% | $2.42B |
| December 14, 2021 | $46,703 | $48,343 | $48,700 | $46,290 | +3.51% | $1.89B |
| December 15, 2021 | $48,337 | $48,865 | $49,500 | $46,547 | +1.08% | $2.49B |
| December 16, 2021 | $48,865 | $47,632 | $49,436 | $47,511 | -2.52% | $1.55B |
| December 17, 2021 | $47,632 | $46,131 | $47,996 | $45,456 | -3.15% | $2.02B |
| December 18, 2021 | $46,134 | $46,834 | $47,392 | $45,500 | +1.52% | $1.17B |
| December 19, 2021 | $46,834 | $46,681 | $48,300 | $46,407 | -0.33% | $1.38B |
| December 20, 2021 | $46,681 | $46,914 | $47,538 | $45,559 | +0.50% | $1.66B |
| December 21, 2021 | $46,914 | $48,890 | $49,329 | $46,630 | +4.21% | $1.83B |
| December 22, 2021 | $48,888 | $48,588 | $49,576 | $48,422 | -0.62% | $1.32B |
| December 23, 2021 | $48,588 | $50,839 | $51,375 | $47,920 | +4.63% | $1.74B |
| December 24, 2021 | $50,839 | $50,820 | $51,810 | $50,384 | -0.04% | $1.62B |
| December 25, 2021 | $50,820 | $50,400 | $51,156 | $50,142 | -0.83% | $971M |
| December 26, 2021 | $50,400 | $50,775 | $51,280 | $49,412 | +0.75% | $1.13B |
| December 27, 2021 | $50,775 | $50,701 | $52,088 | $50,449 | -0.15% | $1.47B |
| December 28, 2021 | $50,701 | $47,544 | $50,704 | $47,313 | -6.23% | $2.24B |
| December 29, 2021 | $47,544 | $46,465 | $48,139 | $46,097 | -2.27% | $1.87B |
| December 30, 2021 | $46,465 | $47,121 | $47,900 | $45,900 | +1.41% | $1.43B |
| December 31, 2021 | $47,121 | $46,217 | $48,548 | $45,678 | -1.92% | $1.65B |