Open
$43,160
Close
$45,510
High
$48,190
Low
$37,155
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2022 | $43,160 | $44,421 | $44,949 | $42,810 | — | $2.70B |
| March 2, 2022 | $44,421 | $43,893 | $45,400 | $43,334 | -1.19% | $2.55B |
| March 3, 2022 | $43,893 | $42,454 | $44,101 | $41,832 | -3.28% | $2.19B |
| March 4, 2022 | $42,454 | $39,149 | $42,527 | $38,550 | -7.79% | $2.53B |
| March 5, 2022 | $39,149 | $39,398 | $39,613 | $38,408 | +0.64% | $1.19B |
| March 6, 2022 | $39,398 | $38,421 | $39,694 | $38,089 | -2.48% | $1.54B |
| March 7, 2022 | $38,421 | $37,988 | $39,548 | $37,155 | -1.13% | $2.45B |
| March 8, 2022 | $37,988 | $38,731 | $39,362 | $37,868 | +1.95% | $2.15B |
| March 9, 2022 | $38,731 | $41,942 | $42,594 | $38,656 | +8.29% | $2.80B |
| March 10, 2022 | $41,942 | $39,422 | $42,040 | $38,540 | -6.01% | $2.85B |
| March 11, 2022 | $39,422 | $38,730 | $40,236 | $38,224 | -1.76% | $2.31B |
| March 12, 2022 | $38,730 | $38,807 | $39,487 | $38,661 | +0.20% | $940M |
| March 13, 2022 | $38,807 | $37,777 | $39,310 | $37,579 | -2.65% | $1.27B |
| March 14, 2022 | $37,777 | $39,671 | $39,947 | $37,555 | +5.01% | $1.82B |
| March 15, 2022 | $39,671 | $39,280 | $39,888 | $38,098 | -0.99% | $1.80B |
| March 16, 2022 | $39,280 | $41,114 | $41,718 | $38,828 | +4.67% | $3.55B |
| March 17, 2022 | $41,114 | $40,918 | $41,479 | $40,500 | -0.48% | $1.52B |
| March 18, 2022 | $40,918 | $41,758 | $42,325 | $40,135 | +2.05% | $1.86B |
| March 19, 2022 | $41,758 | $42,201 | $42,400 | $41,499 | +1.06% | $1.22B |
| March 20, 2022 | $42,201 | $41,262 | $42,296 | $40,911 | -2.23% | $1.27B |
| March 21, 2022 | $41,262 | $41,002 | $41,544 | $40,468 | -0.63% | $1.62B |
| March 22, 2022 | $41,002 | $42,364 | $43,361 | $40,876 | +3.32% | $2.53B |
| March 23, 2022 | $42,364 | $42,883 | $43,026 | $41,751 | +1.22% | $1.73B |
| March 24, 2022 | $42,883 | $43,991 | $44,221 | $42,560 | +2.59% | $2.44B |
| March 25, 2022 | $43,991 | $44,313 | $45,094 | $43,579 | +0.73% | $2.42B |
| March 26, 2022 | $44,313 | $44,511 | $44,793 | $44,072 | +0.45% | $1.02B |
| March 27, 2022 | $44,511 | $46,828 | $46,999 | $44,421 | +5.20% | $1.91B |
| March 28, 2022 | $46,828 | $47,122 | $48,190 | $46,664 | +0.63% | $2.79B |
| March 29, 2022 | $47,122 | $47,435 | $48,096 | $46,951 | +0.66% | $1.75B |
| March 30, 2022 | $47,435 | $47,068 | $47,700 | $46,445 | -0.77% | $1.93B |
| March 31, 2022 | $47,068 | $45,510 | $47,600 | $45,200 | -3.31% | $2.26B |