Open
$17,166
Close
$16,542
High
$18,388
Low
$16,256
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2022 | $17,166 | $16,977 | $17,324 | $16,855 | — | $3.97B |
| December 2, 2022 | $16,978 | $17,093 | $17,106 | $16,788 | +0.68% | $3.43B |
| December 3, 2022 | $17,092 | $16,885 | $17,189 | $16,859 | -1.21% | $2.62B |
| December 4, 2022 | $16,885 | $17,106 | $17,203 | $16,878 | +1.31% | $3.04B |
| December 5, 2022 | $17,107 | $16,966 | $17,424 | $16,867 | -0.81% | $4.02B |
| December 6, 2022 | $16,966 | $17,089 | $17,107 | $16,906 | +0.72% | $3.72B |
| December 7, 2022 | $17,089 | $16,837 | $17,142 | $16,679 | -1.48% | $3.72B |
| December 8, 2022 | $16,837 | $17,224 | $17,299 | $16,733 | +2.30% | $4.01B |
| December 9, 2022 | $17,224 | $17,129 | $17,360 | $17,058 | -0.55% | $4.10B |
| December 10, 2022 | $17,129 | $17,127 | $17,228 | $17,092 | -0.01% | $2.41B |
| December 11, 2022 | $17,127 | $17,085 | $17,271 | $17,071 | -0.25% | $2.66B |
| December 12, 2022 | $17,085 | $17,210 | $17,242 | $16,872 | +0.73% | $3.84B |
| December 13, 2022 | $17,209 | $17,775 | $18,000 | $17,080 | +3.28% | $4.98B |
| December 14, 2022 | $17,776 | $17,803 | $18,388 | $17,661 | +0.16% | $4.78B |
| December 15, 2022 | $17,804 | $17,356 | $17,855 | $17,276 | -2.51% | $3.92B |
| December 16, 2022 | $17,357 | $16,632 | $17,532 | $16,527 | -4.17% | $4.31B |
| December 17, 2022 | $16,632 | $16,777 | $16,797 | $16,580 | +0.87% | $2.42B |
| December 18, 2022 | $16,778 | $16,738 | $16,863 | $16,663 | -0.23% | $1.88B |
| December 19, 2022 | $16,739 | $16,439 | $16,816 | $16,256 | -1.79% | $2.98B |
| December 20, 2022 | $16,439 | $16,896 | $17,061 | $16,397 | +2.78% | $4.18B |
| December 21, 2022 | $16,896 | $16,825 | $16,925 | $16,723 | -0.42% | $2.64B |
| December 22, 2022 | $16,825 | $16,821 | $16,869 | $16,560 | -0.02% | $2.95B |
| December 23, 2022 | $16,822 | $16,779 | $16,955 | $16,731 | -0.26% | $2.72B |
| December 24, 2022 | $16,779 | $16,836 | $16,870 | $16,777 | +0.34% | $1.69B |
| December 25, 2022 | $16,836 | $16,832 | $16,858 | $16,721 | -0.02% | $2.11B |
| December 26, 2022 | $16,832 | $16,919 | $16,945 | $16,791 | +0.52% | $2.10B |
| December 27, 2022 | $16,919 | $16,706 | $16,973 | $16,592 | -1.26% | $2.92B |
| December 28, 2022 | $16,706 | $16,547 | $16,785 | $16,465 | -0.95% | $3.21B |
| December 29, 2022 | $16,547 | $16,633 | $16,664 | $16,489 | +0.52% | $2.67B |
| December 30, 2022 | $16,633 | $16,607 | $16,677 | $16,333 | -0.16% | $2.73B |
| December 31, 2022 | $16,607 | $16,542 | $16,644 | $16,470 | -0.39% | $1.90B |