Open
$19,942
Close
$23,293
High
$24,668
Low
$18,781
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| July 1, 2022 | $19,942 | $19,280 | $20,918 | $18,975 | — | $2.20B |
| July 2, 2022 | $19,280 | $19,253 | $19,467 | $18,977 | -0.14% | $888M |
| July 3, 2022 | $19,253 | $19,316 | $19,648 | $18,781 | +0.33% | $980M |
| July 4, 2022 | $19,316 | $20,237 | $20,354 | $19,055 | +4.77% | $1.47B |
| July 5, 2022 | $20,237 | $20,176 | $20,750 | $19,304 | -0.30% | $1.92B |
| July 6, 2022 | $20,176 | $20,565 | $20,675 | $19,761 | +1.93% | $1.67B |
| July 7, 2022 | $20,565 | $21,625 | $21,838 | $20,252 | +5.16% | $1.78B |
| July 8, 2022 | $21,625 | $21,595 | $22,527 | $21,189 | -0.14% | $8.78B |
| July 9, 2022 | $21,595 | $21,592 | $21,980 | $21,322 | -0.01% | $3.86B |
| July 10, 2022 | $21,592 | $20,862 | $21,608 | $20,655 | -3.38% | $4.06B |
| July 11, 2022 | $20,861 | $19,964 | $20,868 | $19,875 | -4.31% | $2.81B |
| July 12, 2022 | $19,964 | $19,329 | $20,059 | $19,240 | -3.18% | $2.75B |
| July 13, 2022 | $19,331 | $20,235 | $20,367 | $18,911 | +4.69% | $4.10B |
| July 14, 2022 | $20,235 | $20,589 | $20,900 | $19,616 | +1.75% | $3.53B |
| July 15, 2022 | $20,589 | $20,830 | $21,200 | $20,382 | +1.17% | $2.98B |
| July 16, 2022 | $20,830 | $21,196 | $21,589 | $20,479 | +1.75% | $2.54B |
| July 17, 2022 | $21,196 | $20,798 | $21,685 | $20,750 | -1.88% | $2.51B |
| July 18, 2022 | $20,800 | $22,433 | $22,778 | $20,762 | +7.86% | $5.26B |
| July 19, 2022 | $22,433 | $23,397 | $23,800 | $21,580 | +4.30% | $5.95B |
| July 20, 2022 | $23,398 | $23,223 | $24,277 | $22,906 | -0.74% | $5.63B |
| July 21, 2022 | $23,223 | $23,152 | $23,443 | $22,341 | -0.31% | $4.23B |
| July 22, 2022 | $23,152 | $22,685 | $23,756 | $22,500 | -2.02% | $3.98B |
| July 23, 2022 | $22,685 | $22,451 | $23,001 | $21,935 | -1.03% | $2.75B |
| July 24, 2022 | $22,449 | $22,580 | $23,015 | $22,257 | +0.57% | $2.61B |
| July 25, 2022 | $22,577 | $21,311 | $22,666 | $21,250 | -5.62% | $3.95B |
| July 26, 2022 | $21,311 | $21,255 | $21,348 | $20,707 | -0.26% | $3.74B |
| July 27, 2022 | $21,255 | $22,952 | $23,113 | $21,043 | +7.99% | $4.61B |
| July 28, 2022 | $22,954 | $23,843 | $24,200 | $22,582 | +3.88% | $5.51B |
| July 29, 2022 | $23,845 | $23,774 | $24,443 | $23,414 | -0.29% | $4.73B |
| July 30, 2022 | $23,777 | $23,644 | $24,668 | $23,502 | -0.55% | $3.63B |
| July 31, 2022 | $23,645 | $23,293 | $24,195 | $23,227 | -1.48% | $3.03B |