Open
$45,510
Close
$37,631
High
$47,444
Low
$37,578
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| April 1, 2022 | $45,510 | $46,283 | $46,720 | $44,200 | — | $2.56B |
| April 2, 2022 | $46,283 | $45,811 | $47,213 | $45,620 | -1.02% | $1.72B |
| April 3, 2022 | $45,811 | $46,407 | $47,444 | $45,531 | +1.30% | $1.55B |
| April 4, 2022 | $46,407 | $46,581 | $46,891 | $45,118 | +0.37% | $2.05B |
| April 5, 2022 | $46,581 | $45,498 | $47,200 | $45,354 | -2.32% | $1.95B |
| April 6, 2022 | $45,498 | $43,170 | $45,507 | $43,121 | -5.11% | $2.70B |
| April 7, 2022 | $43,170 | $43,444 | $43,901 | $42,727 | +0.63% | $1.62B |
| April 8, 2022 | $43,444 | $42,252 | $43,971 | $42,107 | -2.74% | $1.83B |
| April 9, 2022 | $42,252 | $42,754 | $42,800 | $42,125 | +1.19% | $759M |
| April 10, 2022 | $42,754 | $42,159 | $43,410 | $41,868 | -1.39% | $971M |
| April 11, 2022 | $42,159 | $39,530 | $42,415 | $39,200 | -6.23% | $2.60B |
| April 12, 2022 | $39,530 | $40,075 | $40,699 | $39,255 | +1.38% | $2.31B |
| April 13, 2022 | $40,075 | $41,148 | $41,561 | $39,589 | +2.68% | $1.68B |
| April 14, 2022 | $41,148 | $39,942 | $41,500 | $39,552 | -2.93% | $1.49B |
| April 15, 2022 | $39,942 | $40,552 | $40,870 | $39,766 | +1.53% | $967M |
| April 16, 2022 | $40,552 | $40,379 | $40,709 | $39,992 | -0.43% | $638M |
| April 17, 2022 | $40,379 | $39,678 | $40,596 | $39,546 | -1.74% | $803M |
| April 18, 2022 | $39,678 | $40,801 | $41,117 | $38,537 | +2.83% | $2.15B |
| April 19, 2022 | $40,801 | $41,493 | $41,760 | $40,571 | +1.70% | $1.47B |
| April 20, 2022 | $41,493 | $41,358 | $42,199 | $40,820 | -0.33% | $1.70B |
| April 21, 2022 | $41,358 | $40,480 | $42,976 | $39,751 | -2.12% | $2.48B |
| April 22, 2022 | $40,480 | $39,709 | $40,795 | $39,177 | -1.90% | $1.87B |
| April 23, 2022 | $39,709 | $39,442 | $39,980 | $39,285 | -0.67% | $805M |
| April 24, 2022 | $39,442 | $39,450 | $39,940 | $38,930 | +0.02% | $1.06B |
| April 25, 2022 | $39,450 | $40,426 | $40,616 | $38,200 | +2.47% | $2.47B |
| April 26, 2022 | $40,426 | $38,113 | $40,797 | $37,702 | -5.72% | $2.62B |
| April 27, 2022 | $38,113 | $39,236 | $39,475 | $37,881 | +2.95% | $2.22B |
| April 28, 2022 | $39,236 | $39,742 | $40,373 | $38,881 | +1.29% | $2.22B |
| April 29, 2022 | $39,742 | $38,596 | $39,925 | $38,175 | -2.88% | $2.01B |
| April 30, 2022 | $38,596 | $37,631 | $38,795 | $37,578 | -2.50% | $1.35B |