Open
$20,491
Close
$17,164
High
$21,481
Low
$15,476
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2022 | $20,491 | $20,484 | $20,700 | $20,331 | — | $5.74B |
| November 2, 2022 | $20,483 | $20,152 | $20,800 | $20,048 | -1.62% | $7.63B |
| November 3, 2022 | $20,152 | $20,208 | $20,393 | $20,031 | +0.28% | $6.46B |
| November 4, 2022 | $20,207 | $21,149 | $21,302 | $20,181 | +4.66% | $9.41B |
| November 5, 2022 | $21,149 | $21,299 | $21,481 | $21,081 | +0.71% | $5.24B |
| November 6, 2022 | $21,299 | $20,906 | $21,365 | $20,886 | -1.85% | $4.88B |
| November 7, 2022 | $20,906 | $20,591 | $21,070 | $20,385 | -1.50% | $8.04B |
| November 8, 2022 | $20,591 | $18,547 | $20,701 | $17,167 | -9.93% | $14.76B |
| November 9, 2022 | $18,545 | $15,923 | $18,588 | $15,588 | -14.15% | $12.74B |
| November 10, 2022 | $15,923 | $17,601 | $18,199 | $15,754 | +10.54% | $10.32B |
| November 11, 2022 | $17,602 | $17,070 | $17,695 | $16,362 | -3.02% | $6.73B |
| November 12, 2022 | $17,070 | $16,812 | $17,119 | $16,631 | -1.51% | $2.83B |
| November 13, 2022 | $16,813 | $16,330 | $16,954 | $16,229 | -2.87% | $3.07B |
| November 14, 2022 | $16,332 | $16,619 | $17,190 | $15,815 | +1.77% | $6.27B |
| November 15, 2022 | $16,618 | $16,901 | $17,135 | $16,528 | +1.69% | $4.76B |
| November 16, 2022 | $16,901 | $16,663 | $17,016 | $16,379 | -1.41% | $4.36B |
| November 17, 2022 | $16,662 | $16,693 | $16,751 | $16,411 | +0.18% | $3.79B |
| November 18, 2022 | $16,693 | $16,700 | $17,011 | $16,546 | +0.05% | $3.59B |
| November 19, 2022 | $16,699 | $16,701 | $16,822 | $16,554 | +0.00% | $1.75B |
| November 20, 2022 | $16,701 | $16,280 | $16,753 | $16,180 | -2.52% | $2.56B |
| November 21, 2022 | $16,280 | $15,781 | $16,319 | $15,476 | -3.06% | $5.19B |
| November 22, 2022 | $15,781 | $16,227 | $16,315 | $15,617 | +2.82% | $3.82B |
| November 23, 2022 | $16,228 | $16,603 | $16,706 | $16,160 | +2.32% | $4.37B |
| November 24, 2022 | $16,603 | $16,599 | $16,813 | $16,458 | -0.03% | $3.43B |
| November 25, 2022 | $16,600 | $16,522 | $16,666 | $16,343 | -0.46% | $3.00B |
| November 26, 2022 | $16,521 | $16,459 | $16,702 | $16,385 | -0.38% | $3.01B |
| November 27, 2022 | $16,458 | $16,429 | $16,600 | $16,401 | -0.18% | $2.68B |
| November 28, 2022 | $16,429 | $16,213 | $16,487 | $15,995 | -1.31% | $4.10B |
| November 29, 2022 | $16,212 | $16,443 | $16,549 | $16,100 | +1.42% | $4.07B |
| November 30, 2022 | $16,443 | $17,164 | $17,249 | $16,428 | +4.39% | $5.12B |