Open
$38,467
Close
$43,160
High
$45,821
Low
$34,322
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2022 | $38,467 | $38,695 | $39,265 | $38,000 | — | $1.33B |
| February 2, 2022 | $38,695 | $36,896 | $38,856 | $36,587 | -4.65% | $1.35B |
| February 3, 2022 | $36,896 | $37,312 | $37,387 | $36,250 | +1.13% | $1.18B |
| February 4, 2022 | $37,312 | $41,574 | $41,772 | $37,027 | +11.42% | $2.53B |
| February 5, 2022 | $41,572 | $41,383 | $41,914 | $40,843 | -0.46% | $1.35B |
| February 6, 2022 | $41,383 | $42,381 | $42,656 | $41,117 | +2.41% | $934M |
| February 7, 2022 | $42,381 | $43,840 | $44,501 | $41,646 | +3.44% | $2.20B |
| February 8, 2022 | $43,840 | $44,043 | $45,492 | $42,666 | +0.46% | $2.85B |
| February 9, 2022 | $44,043 | $44,373 | $44,799 | $43,118 | +0.75% | $1.51B |
| February 10, 2022 | $44,373 | $43,495 | $45,821 | $43,174 | -1.98% | $2.77B |
| February 11, 2022 | $43,495 | $42,374 | $43,920 | $41,939 | -2.58% | $1.94B |
| February 12, 2022 | $42,374 | $42,218 | $43,079 | $41,689 | -0.37% | $1.12B |
| February 13, 2022 | $42,218 | $42,054 | $42,760 | $41,870 | -0.39% | $751M |
| February 14, 2022 | $42,054 | $42,536 | $42,842 | $41,551 | +1.15% | $1.44B |
| February 15, 2022 | $42,536 | $44,545 | $44,751 | $42,427 | +4.72% | $1.67B |
| February 16, 2022 | $44,545 | $43,874 | $44,550 | $43,307 | -1.51% | $1.25B |
| February 17, 2022 | $43,874 | $40,516 | $44,165 | $40,073 | -7.65% | $1.99B |
| February 18, 2022 | $40,516 | $39,974 | $40,960 | $39,450 | -1.34% | $1.77B |
| February 19, 2022 | $39,974 | $40,079 | $40,444 | $39,639 | +0.26% | $722M |
| February 20, 2022 | $40,079 | $38,387 | $40,125 | $38,000 | -4.22% | $1.29B |
| February 21, 2022 | $38,387 | $37,008 | $39,494 | $36,800 | -3.59% | $2.38B |
| February 22, 2022 | $37,008 | $38,230 | $38,429 | $36,350 | +3.30% | $2.01B |
| February 23, 2022 | $38,230 | $37,250 | $39,250 | $37,037 | -2.56% | $1.67B |
| February 24, 2022 | $37,250 | $38,327 | $39,843 | $34,322 | +2.89% | $4.34B |
| February 25, 2022 | $38,329 | $39,219 | $39,684 | $38,014 | +2.33% | $2.20B |
| February 26, 2022 | $39,219 | $39,117 | $40,348 | $38,573 | -0.26% | $1.15B |
| February 27, 2022 | $39,117 | $37,699 | $39,856 | $37,000 | -3.62% | $1.78B |
| February 28, 2022 | $37,699 | $43,160 | $44,226 | $37,450 | +14.49% | $2.98B |