Open
$31,801
Close
$19,942
High
$31,983
Low
$17,622
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| June 1, 2022 | $31,801 | $29,806 | $31,983 | $29,301 | — | $3.17B |
| June 2, 2022 | $29,806 | $30,453 | $30,689 | $29,595 | +2.17% | $1.71B |
| June 3, 2022 | $30,453 | $29,700 | $30,699 | $29,282 | -2.47% | $1.62B |
| June 4, 2022 | $29,700 | $29,864 | $29,989 | $29,485 | +0.55% | $761M |
| June 5, 2022 | $29,864 | $29,919 | $30,189 | $29,531 | +0.18% | $691M |
| June 6, 2022 | $29,919 | $31,373 | $31,766 | $29,890 | +4.86% | $2.15B |
| June 7, 2022 | $31,373 | $31,125 | $31,590 | $29,219 | -0.79% | $3.35B |
| June 8, 2022 | $31,125 | $30,205 | $31,327 | $29,844 | -2.96% | $2.09B |
| June 9, 2022 | $30,205 | $30,110 | $30,700 | $29,944 | -0.31% | $1.40B |
| June 10, 2022 | $30,110 | $29,092 | $30,383 | $28,850 | -3.38% | $2.26B |
| June 11, 2022 | $29,092 | $28,425 | $29,440 | $28,100 | -2.29% | $1.89B |
| June 12, 2022 | $28,425 | $26,575 | $28,545 | $26,560 | -6.51% | $2.55B |
| June 13, 2022 | $26,575 | $22,487 | $26,896 | $21,926 | -15.38% | $6.19B |
| June 14, 2022 | $22,485 | $22,136 | $23,363 | $20,846 | -1.56% | $4.14B |
| June 15, 2022 | $22,136 | $22,584 | $22,800 | $20,112 | +2.02% | $4.25B |
| June 16, 2022 | $22,584 | $20,401 | $22,996 | $20,232 | -9.66% | $2.13B |
| June 17, 2022 | $20,401 | $20,469 | $21,365 | $20,247 | +0.33% | $1.80B |
| June 18, 2022 | $20,469 | $18,971 | $20,792 | $17,622 | -7.32% | $3.73B |
| June 19, 2022 | $18,971 | $20,574 | $20,816 | $17,960 | +8.45% | $2.49B |
| June 20, 2022 | $20,574 | $20,574 | $21,090 | $19,637 | -0.00% | $2.22B |
| June 21, 2022 | $20,574 | $20,724 | $21,723 | $20,348 | +0.73% | $2.20B |
| June 22, 2022 | $20,724 | $19,988 | $20,900 | $19,771 | -3.55% | $1.87B |
| June 23, 2022 | $19,988 | $21,110 | $21,233 | $19,890 | +5.61% | $1.71B |
| June 24, 2022 | $21,110 | $21,238 | $21,558 | $20,737 | +0.60% | $1.64B |
| June 25, 2022 | $21,238 | $21,491 | $21,615 | $20,907 | +1.19% | $1.09B |
| June 26, 2022 | $21,491 | $21,038 | $21,888 | $20,965 | -2.11% | $1.14B |
| June 27, 2022 | $21,038 | $20,743 | $21,540 | $20,510 | -1.40% | $1.35B |
| June 28, 2022 | $20,743 | $20,281 | $21,212 | $20,202 | -2.22% | $1.32B |
| June 29, 2022 | $20,281 | $20,123 | $20,432 | $19,855 | -0.78% | $1.56B |
| June 30, 2022 | $20,123 | $19,942 | $20,179 | $18,626 | -0.90% | $1.81B |