Open
$70,292
Close
$96,408
High
$99,588
Low
$66,835
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2024 | $70,292 | $69,496 | $71,633 | $68,820 | — | $2.68B |
| November 2, 2024 | $69,496 | $69,375 | $69,914 | $69,000 | -0.17% | $731M |
| November 3, 2024 | $69,375 | $68,776 | $69,391 | $67,479 | -0.86% | $1.71B |
| November 4, 2024 | $68,776 | $67,850 | $69,500 | $66,835 | -1.35% | $2.03B |
| November 5, 2024 | $67,850 | $69,372 | $70,578 | $67,477 | +2.24% | $2.31B |
| November 6, 2024 | $69,372 | $75,572 | $76,400 | $69,298 | +8.94% | $7.70B |
| November 7, 2024 | $75,572 | $75,858 | $76,850 | $74,416 | +0.38% | $3.39B |
| November 8, 2024 | $75,858 | $76,510 | $77,200 | $75,555 | +0.86% | $2.78B |
| November 9, 2024 | $76,510 | $76,677 | $76,900 | $75,715 | +0.22% | $1.29B |
| November 10, 2024 | $76,677 | $80,370 | $81,500 | $76,492 | +4.82% | $4.91B |
| November 11, 2024 | $80,370 | $88,648 | $89,531 | $80,216 | +10.30% | $6.94B |
| November 12, 2024 | $88,648 | $87,952 | $89,940 | $85,072 | -0.79% | $8.54B |
| November 13, 2024 | $87,952 | $90,375 | $93,266 | $86,128 | +2.76% | $7.79B |
| November 14, 2024 | $90,375 | $87,326 | $91,790 | $86,668 | -3.37% | $5.07B |
| November 15, 2024 | $87,326 | $91,032 | $91,850 | $87,073 | +4.24% | $4.28B |
| November 16, 2024 | $91,032 | $90,587 | $91,780 | $90,056 | -0.49% | $2.07B |
| November 17, 2024 | $90,588 | $89,856 | $91,450 | $88,722 | -0.81% | $2.15B |
| November 18, 2024 | $89,856 | $90,464 | $92,594 | $89,377 | +0.68% | $4.24B |
| November 19, 2024 | $90,464 | $92,311 | $93,906 | $90,357 | +2.04% | $4.03B |
| November 20, 2024 | $92,311 | $94,287 | $94,832 | $91,500 | +2.14% | $3.95B |
| November 21, 2024 | $94,287 | $98,317 | $98,988 | $94,040 | +4.27% | $6.72B |
| November 22, 2024 | $98,317 | $98,892 | $99,588 | $97,122 | +0.58% | $4.56B |
| November 23, 2024 | $98,892 | $97,672 | $98,909 | $97,136 | -1.23% | $2.43B |
| November 24, 2024 | $97,672 | $97,900 | $98,564 | $95,735 | +0.23% | $3.03B |
| November 25, 2024 | $97,900 | $93,010 | $98,872 | $92,600 | -4.99% | $4.88B |
| November 26, 2024 | $93,010 | $91,965 | $94,973 | $90,791 | -1.12% | $5.37B |
| November 27, 2024 | $91,965 | $95,863 | $97,208 | $91,792 | +4.24% | $3.89B |
| November 28, 2024 | $95,863 | $95,644 | $96,564 | $94,640 | -0.23% | $2.75B |
| November 29, 2024 | $95,644 | $97,460 | $98,620 | $95,365 | +1.90% | $2.69B |
| November 30, 2024 | $97,460 | $96,408 | $97,464 | $96,092 | -1.08% | $1.40B |