Open
$23,142
Close
$28,465
High
$29,185
Low
$19,549
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2023 | $23,142 | $23,629 | $24,000 | $23,020 | — | $7.44B |
| March 2, 2023 | $23,630 | $23,465 | $23,797 | $23,196 | -0.69% | $5.60B |
| March 3, 2023 | $23,465 | $22,354 | $23,477 | $21,971 | -4.73% | $7.17B |
| March 4, 2023 | $22,354 | $22,347 | $22,410 | $22,157 | -0.03% | $2.71B |
| March 5, 2023 | $22,347 | $22,430 | $22,662 | $22,189 | +0.37% | $3.47B |
| March 6, 2023 | $22,430 | $22,410 | $22,602 | $22,258 | -0.09% | $4.57B |
| March 7, 2023 | $22,409 | $22,198 | $22,558 | $21,927 | -0.95% | $6.52B |
| March 8, 2023 | $22,199 | $21,705 | $22,287 | $21,580 | -2.22% | $6.64B |
| March 9, 2023 | $21,704 | $20,362 | $21,835 | $20,043 | -6.19% | $9.40B |
| March 10, 2023 | $20,362 | $20,151 | $20,368 | $19,549 | -1.04% | $12.34B |
| March 11, 2023 | $20,151 | $20,456 | $20,687 | $19,765 | +1.51% | $8.65B |
| March 12, 2023 | $20,456 | $21,997 | $22,150 | $20,271 | +7.54% | $8.98B |
| March 13, 2023 | $21,998 | $24,113 | $24,500 | $21,814 | +9.62% | $15.82B |
| March 14, 2023 | $24,112 | $24,670 | $26,387 | $23,976 | +2.31% | $17.47B |
| March 15, 2023 | $24,670 | $24,286 | $25,197 | $23,897 | -1.56% | $14.29B |
| March 16, 2023 | $24,286 | $24,999 | $25,167 | $24,123 | +2.94% | $10.85B |
| March 17, 2023 | $24,999 | $27,395 | $27,757 | $24,890 | +9.59% | $16.48B |
| March 18, 2023 | $27,395 | $26,907 | $27,725 | $26,578 | -1.78% | $10.14B |
| March 19, 2023 | $26,907 | $27,973 | $28,390 | $26,827 | +3.96% | $10.26B |
| March 20, 2023 | $27,973 | $27,717 | $28,472 | $27,124 | -0.91% | $13.30B |
| March 21, 2023 | $27,717 | $28,105 | $28,439 | $27,303 | +1.40% | $11.76B |
| March 22, 2023 | $28,108 | $27,251 | $28,868 | $26,602 | -3.04% | $6.27B |
| March 23, 2023 | $27,251 | $28,295 | $28,750 | $27,105 | +3.83% | $3.59B |
| March 24, 2023 | $28,295 | $27,454 | $28,374 | $27,000 | -2.97% | $2.40B |
| March 25, 2023 | $27,454 | $27,463 | $27,787 | $27,156 | +0.03% | $1.40B |
| March 26, 2023 | $27,463 | $27,968 | $28,194 | $27,418 | +1.84% | $1.38B |
| March 27, 2023 | $27,968 | $27,125 | $28,024 | $26,508 | -3.01% | $2.41B |
| March 28, 2023 | $27,125 | $27,261 | $27,520 | $26,632 | +0.50% | $2.12B |
| March 29, 2023 | $27,261 | $28,349 | $28,650 | $27,240 | +3.99% | $2.52B |
| March 30, 2023 | $28,349 | $28,029 | $29,185 | $27,686 | -1.13% | $2.81B |
| March 31, 2023 | $28,029 | $28,465 | $28,657 | $27,512 | +1.56% | $2.20B |