Open
$20,048
Close
$19,423
High
$22,799
Low
$18,126
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| September 1, 2022 | $20,048 | $20,131 | $20,208 | $19,566 | — | $4.89B |
| September 2, 2022 | $20,133 | $19,952 | $20,441 | $19,755 | -0.89% | $4.95B |
| September 3, 2022 | $19,951 | $19,832 | $20,056 | $19,653 | -0.60% | $2.91B |
| September 4, 2022 | $19,832 | $20,000 | $20,029 | $19,583 | +0.85% | $2.88B |
| September 5, 2022 | $20,000 | $19,797 | $20,057 | $19,634 | -1.02% | $4.40B |
| September 6, 2022 | $19,795 | $18,791 | $20,180 | $18,650 | -5.08% | $6.98B |
| September 7, 2022 | $18,791 | $19,293 | $19,464 | $18,511 | +2.67% | $5.44B |
| September 8, 2022 | $19,293 | $19,320 | $19,458 | $19,012 | +0.14% | $5.06B |
| September 9, 2022 | $19,321 | $21,360 | $21,597 | $19,292 | +10.56% | $8.93B |
| September 10, 2022 | $21,362 | $21,648 | $21,811 | $21,111 | +1.35% | $6.59B |
| September 11, 2022 | $21,647 | $21,827 | $21,860 | $21,350 | +0.82% | $6.06B |
| September 12, 2022 | $21,827 | $22,396 | $22,488 | $21,539 | +2.61% | $8.74B |
| September 13, 2022 | $22,395 | $20,174 | $22,799 | $19,860 | -9.92% | $9.30B |
| September 14, 2022 | $20,174 | $20,227 | $20,541 | $19,618 | +0.26% | $6.89B |
| September 15, 2022 | $20,227 | $19,702 | $20,330 | $19,497 | -2.59% | $6.66B |
| September 16, 2022 | $19,702 | $19,803 | $19,890 | $19,320 | +0.51% | $5.58B |
| September 17, 2022 | $19,803 | $20,114 | $20,189 | $19,748 | +1.57% | $3.58B |
| September 18, 2022 | $20,113 | $19,416 | $20,117 | $19,336 | -3.47% | $5.03B |
| September 19, 2022 | $19,417 | $19,537 | $19,686 | $18,233 | +0.62% | $7.22B |
| September 20, 2022 | $19,537 | $18,875 | $19,635 | $18,712 | -3.39% | $6.21B |
| September 21, 2022 | $18,874 | $18,461 | $19,956 | $18,126 | -2.19% | $7.34B |
| September 22, 2022 | $18,461 | $19,402 | $19,550 | $18,356 | +5.09% | $7.20B |
| September 23, 2022 | $19,402 | $19,290 | $19,500 | $18,531 | -0.58% | $7.33B |
| September 24, 2022 | $19,289 | $18,921 | $19,316 | $18,805 | -1.92% | $4.57B |
| September 25, 2022 | $18,922 | $18,807 | $19,180 | $18,629 | -0.60% | $3.63B |
| September 26, 2022 | $18,809 | $19,228 | $19,319 | $18,681 | +2.24% | $8.36B |
| September 27, 2022 | $19,227 | $19,079 | $20,386 | $18,816 | -0.77% | $11.71B |
| September 28, 2022 | $19,078 | $19,413 | $19,790 | $18,471 | +1.75% | $9.96B |
| September 29, 2022 | $19,413 | $19,592 | $19,646 | $18,843 | +0.92% | $7.87B |
| September 30, 2022 | $19,591 | $19,423 | $20,185 | $19,155 | -0.86% | $8.69B |