Open
$37,631
Close
$31,801
High
$40,024
Low
$26,700
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2022 | $37,631 | $38,468 | $38,675 | $37,386 | — | $1.48B |
| May 2, 2022 | $38,468 | $38,525 | $39,167 | $38,052 | +0.15% | $2.06B |
| May 3, 2022 | $38,525 | $37,729 | $38,652 | $37,518 | -2.07% | $1.54B |
| May 4, 2022 | $37,729 | $39,690 | $40,024 | $37,670 | +5.20% | $2.44B |
| May 5, 2022 | $39,690 | $36,553 | $39,846 | $35,572 | -7.90% | $3.33B |
| May 6, 2022 | $36,553 | $36,014 | $36,676 | $35,258 | -1.48% | $2.47B |
| May 7, 2022 | $36,014 | $35,472 | $36,146 | $34,785 | -1.50% | $1.22B |
| May 8, 2022 | $35,472 | $34,038 | $35,514 | $33,714 | -4.04% | $2.50B |
| May 9, 2022 | $34,038 | $30,076 | $34,243 | $30,033 | -11.64% | $6.17B |
| May 10, 2022 | $30,074 | $31,017 | $32,659 | $29,730 | +3.13% | $5.18B |
| May 11, 2022 | $31,017 | $29,104 | $32,163 | $27,785 | -6.17% | $6.30B |
| May 12, 2022 | $29,104 | $29,030 | $30,243 | $26,700 | -0.25% | $5.80B |
| May 13, 2022 | $29,030 | $29,287 | $31,083 | $28,752 | +0.89% | $2.96B |
| May 14, 2022 | $29,287 | $30,087 | $30,343 | $28,630 | +2.73% | $1.50B |
| May 15, 2022 | $30,087 | $31,329 | $31,460 | $29,480 | +4.13% | $1.40B |
| May 16, 2022 | $31,329 | $29,874 | $31,329 | $29,087 | -4.64% | $2.19B |
| May 17, 2022 | $29,874 | $30,445 | $30,788 | $29,450 | +1.91% | $1.72B |
| May 18, 2022 | $30,445 | $28,715 | $30,710 | $28,654 | -5.68% | $1.76B |
| May 19, 2022 | $28,715 | $30,319 | $30,545 | $28,691 | +5.59% | $2.01B |
| May 20, 2022 | $30,319 | $29,201 | $30,777 | $28,730 | -3.69% | $1.80B |
| May 21, 2022 | $29,201 | $29,445 | $29,656 | $28,947 | +0.84% | $616M |
| May 22, 2022 | $29,445 | $30,294 | $30,488 | $29,255 | +2.88% | $1.08B |
| May 23, 2022 | $30,294 | $29,109 | $30,671 | $28,866 | -3.91% | $1.91B |
| May 24, 2022 | $29,109 | $29,655 | $29,846 | $28,669 | +1.87% | $1.74B |
| May 25, 2022 | $29,655 | $29,542 | $30,224 | $29,294 | -0.38% | $1.77B |
| May 26, 2022 | $29,542 | $29,201 | $29,887 | $28,020 | -1.15% | $2.76B |
| May 27, 2022 | $29,201 | $28,630 | $29,398 | $28,283 | -1.96% | $2.63B |
| May 28, 2022 | $28,630 | $29,031 | $29,266 | $28,450 | +1.40% | $995M |
| May 29, 2022 | $29,031 | $29,468 | $29,588 | $28,839 | +1.50% | $805M |
| May 30, 2022 | $29,468 | $31,734 | $32,222 | $29,300 | +7.69% | $2.98B |
| May 31, 2022 | $31,734 | $31,801 | $32,399 | $31,200 | +0.21% | $1.98B |