Open
$23,125
Close
$23,142
High
$25,250
Low
$21,351
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2023 | $23,125 | $23,733 | $23,813 | $22,760 | — | $7.21B |
| February 2, 2023 | $23,731 | $23,489 | $24,255 | $23,363 | -1.03% | $8.67B |
| February 3, 2023 | $23,489 | $23,432 | $23,716 | $23,205 | -0.24% | $7.81B |
| February 4, 2023 | $23,432 | $23,327 | $23,588 | $23,254 | -0.45% | $3.89B |
| February 5, 2023 | $23,328 | $22,933 | $23,433 | $22,743 | -1.69% | $4.84B |
| February 6, 2023 | $22,933 | $22,763 | $23,158 | $22,628 | -0.74% | $6.08B |
| February 7, 2023 | $22,763 | $23,240 | $23,350 | $22,746 | +2.10% | $7.09B |
| February 8, 2023 | $23,242 | $22,963 | $23,452 | $22,666 | -1.19% | $6.46B |
| February 9, 2023 | $22,962 | $21,796 | $23,011 | $21,688 | -5.08% | $9.05B |
| February 10, 2023 | $21,798 | $21,625 | $21,938 | $21,451 | -0.79% | $7.37B |
| February 11, 2023 | $21,625 | $21,863 | $21,906 | $21,600 | +1.10% | $3.84B |
| February 12, 2023 | $21,862 | $21,784 | $22,090 | $21,630 | -0.36% | $4.47B |
| February 13, 2023 | $21,782 | $21,774 | $21,895 | $21,351 | -0.04% | $6.40B |
| February 14, 2023 | $21,775 | $22,200 | $22,319 | $21,533 | +1.96% | $7.94B |
| February 15, 2023 | $22,200 | $24,324 | $24,380 | $22,047 | +9.57% | $8.60B |
| February 16, 2023 | $24,323 | $23,518 | $25,250 | $23,505 | -3.31% | $11.07B |
| February 17, 2023 | $23,518 | $24,570 | $25,021 | $23,339 | +4.47% | $11.97B |
| February 18, 2023 | $24,568 | $24,632 | $24,877 | $24,430 | +0.25% | $5.34B |
| February 19, 2023 | $24,632 | $24,272 | $25,192 | $24,193 | -1.46% | $7.41B |
| February 20, 2023 | $24,273 | $24,842 | $25,121 | $23,841 | +2.35% | $8.56B |
| February 21, 2023 | $24,844 | $24,452 | $25,250 | $24,148 | -1.57% | $9.28B |
| February 22, 2023 | $24,451 | $24,182 | $24,476 | $23,575 | -1.10% | $9.10B |
| February 23, 2023 | $24,182 | $23,940 | $24,600 | $23,608 | -1.00% | $9.60B |
| February 24, 2023 | $23,940 | $23,185 | $24,132 | $22,841 | -3.15% | $8.09B |
| February 25, 2023 | $23,184 | $23,157 | $23,219 | $22,722 | -0.12% | $4.41B |
| February 26, 2023 | $23,157 | $23,555 | $23,690 | $23,059 | +1.72% | $4.72B |
| February 27, 2023 | $23,555 | $23,492 | $23,898 | $23,107 | -0.27% | $6.66B |
| February 28, 2023 | $23,492 | $23,142 | $23,600 | $23,021 | -1.49% | $6.17B |