Open
$42,580
Close
$61,131
High
$64,000
Low
$41,884
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2024 | $42,580 | $43,083 | $43,285 | $41,884 | — | $1.50B |
| February 2, 2024 | $43,083 | $43,200 | $43,488 | $42,547 | +0.27% | $1.28B |
| February 3, 2024 | $43,200 | $43,011 | $43,380 | $42,880 | -0.44% | $519M |
| February 4, 2024 | $43,011 | $42,583 | $43,119 | $42,222 | -1.00% | $731M |
| February 5, 2024 | $42,583 | $42,709 | $43,570 | $42,258 | +0.30% | $1.26B |
| February 6, 2024 | $42,709 | $43,099 | $43,400 | $42,574 | +0.91% | $1.06B |
| February 7, 2024 | $43,099 | $44,350 | $44,397 | $42,788 | +2.90% | $1.50B |
| February 8, 2024 | $44,350 | $45,289 | $45,614 | $44,331 | +2.12% | $2.04B |
| February 9, 2024 | $45,289 | $47,133 | $48,200 | $45,242 | +4.07% | $3.45B |
| February 10, 2024 | $47,133 | $47,751 | $48,170 | $46,800 | +1.31% | $1.18B |
| February 11, 2024 | $47,751 | $48,300 | $48,593 | $47,557 | +1.15% | $1.44B |
| February 12, 2024 | $48,300 | $49,917 | $50,335 | $47,710 | +3.35% | $2.90B |
| February 13, 2024 | $49,917 | $49,700 | $50,369 | $48,301 | -0.44% | $2.75B |
| February 14, 2024 | $49,700 | $51,795 | $52,044 | $49,225 | +4.22% | $2.92B |
| February 15, 2024 | $51,795 | $51,880 | $52,817 | $51,314 | +0.16% | $2.80B |
| February 16, 2024 | $51,880 | $52,124 | $52,572 | $51,566 | +0.47% | $1.97B |
| February 17, 2024 | $52,124 | $51,643 | $52,163 | $50,625 | -0.92% | $1.32B |
| February 18, 2024 | $51,643 | $52,138 | $52,377 | $51,163 | +0.96% | $1.14B |
| February 19, 2024 | $52,138 | $51,775 | $52,489 | $51,677 | -0.70% | $1.54B |
| February 20, 2024 | $51,775 | $52,259 | $52,985 | $50,760 | +0.93% | $2.57B |
| February 21, 2024 | $52,259 | $51,849 | $52,367 | $50,625 | -0.78% | $2.21B |
| February 22, 2024 | $51,849 | $51,288 | $52,066 | $50,941 | -1.08% | $1.82B |
| February 23, 2024 | $51,288 | $50,744 | $51,549 | $50,521 | -1.06% | $1.56B |
| February 24, 2024 | $50,744 | $51,568 | $51,698 | $50,585 | +1.62% | $848M |
| February 25, 2024 | $51,568 | $51,729 | $51,959 | $51,280 | +0.31% | $967M |
| February 26, 2024 | $51,729 | $54,476 | $54,910 | $50,901 | +5.31% | $2.71B |
| February 27, 2024 | $54,476 | $57,037 | $57,588 | $54,450 | +4.70% | $3.80B |
| February 28, 2024 | $57,037 | $62,432 | $64,000 | $56,692 | +9.46% | $7.16B |
| February 29, 2024 | $62,432 | $61,131 | $63,676 | $60,365 | -2.08% | $4.87B |