AAVEUSDT
Aave / Tether USD
cryptoComposite
Real-timeNov 1, 2026 10:33:40 AM EST
138.46USDT+1.951%(+2.65)145,758AAVE19,958,297USDT
AAVEUSDT Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-01 | 133.91 | 141.17 | 133.38 | 138.46 | +3.591% | 100,750 | 0.000% |
| 2026-10-31 | 129.15 | 136.74 | 128.95 | 133.66 | +3.525% | 172,244 | +3.591% |
| 2026-10-30 | 119.35 | 129.66 | 115.11 | 129.11 | +8.258% | 313,567 | +7.243% |
| 2026-10-29 | 134.07 | 138.00 | 118.25 | 119.26 | -11.077% | 369,818 | +16.099% |
| 2026-10-28 | 133.79 | 138.84 | 130.84 | 134.12 | +0.285% | 165,537 | +3.239% |
| 2026-10-27 | 135.85 | 136.25 | 129.51 | 133.74 | -1.557% | 184,392 | +3.533% |
| 2026-10-26 | 136.34 | 138.77 | 133.58 | 135.85 | -0.381% | 123,500 | +1.921% |
| 2026-10-25 | 137.87 | 139.02 | 134.83 | 136.37 | -1.081% | 93,414 | +1.533% |
| 2026-10-24 | 144.33 | 145.41 | 134.00 | 137.86 | -4.463% | 164,350 | +0.435% |
| 2026-10-23 | 146.76 | 150.17 | 141.81 | 144.30 | -1.683% | 107,362 | -4.047% |
| 2026-10-22 | 154.94 | 156.16 | 144.23 | 146.77 | -5.265% | 179,108 | -5.662% |
| 2026-10-21 | 154.59 | 160.55 | 153.68 | 154.93 | +0.213% | 139,330 | -10.629% |
| 2026-10-20 | 149.51 | 158.06 | 147.34 | 154.60 | +3.396% | 138,565 | -10.439% |
| 2026-10-19 | 152.00 | 154.64 | 146.81 | 149.52 | -1.638% | 121,279 | -7.397% |
| 2026-10-18 | 151.85 | 155.04 | 146.00 | 152.01 | +0.119% | 89,134 | -8.914% |
| 2026-10-17 | 157.40 | 158.10 | 149.00 | 151.83 | -2.234% | 80,059 | -8.806% |
| 2026-10-16 | 156.65 | 166.21 | 153.88 | 155.30 | -1.459% | 146,025 | -10.844% |
| 2026-10-15 | 156.19 | 159.25 | 147.04 | 157.60 | +1.980% | 201,123 | -12.145% |
| 2026-10-14 | 159.01 | 163.16 | 153.00 | 154.54 | -3.695% | 122,489 | -10.405% |
| 2026-10-13 | 163.27 | 163.99 | 151.93 | 160.47 | +2.288% | 173,085 | -13.716% |
| 2026-10-12 | 170.51 | 173.03 | 156.00 | 156.88 | -8.695% | 165,499 | -11.741% |
| 2026-10-11 | 171.71 | 172.58 | 166.42 | 171.82 | +2.001% | 106,321 | -19.416% |
| 2026-10-10 | 169.94 | 176.11 | 166.61 | 168.45 | +0.603% | 144,075 | -17.804% |
| 2026-10-09 | 164.98 | 172.29 | 160.51 | 167.44 | +0.776% | 191,325 | -17.308% |
| 2026-10-08 | 171.77 | 176.15 | 159.70 | 166.15 | -4.544% | 267,712 | -16.666% |
| 2026-10-07 | 181.14 | 182.67 | 169.89 | 174.06 | -3.144% | 233,668 | -20.453% |
| 2026-10-06 | 182.86 | 187.92 | 179.02 | 179.71 | -2.294% | 163,138 | -22.954% |
| 2026-10-05 | 179.12 | 187.36 | 177.29 | 183.93 | +2.640% | 239,523 | -24.721% |
| 2026-10-04 | 178.93 | 183.24 | 177.44 | 179.20 | -1.327% | 135,734 | -22.734% |
| 2026-10-03 | 183.09 | 184.95 | 176.33 | 181.61 | +1.108% | 190,787 | -23.760% |
| 2026-10-02 | 168.15 | 187.86 | 164.72 | 179.62 | +4.777% | 471,859 | -22.915% |
| 2026-10-01 | 159.89 | 173.42 | 157.75 | 171.43 | +7.473% | 326,149 | -19.232% |
| 2026-09-30 | 170.06 | 170.61 | 157.59 | 159.51 | -3.497% | 359,586 | -13.197% |
| 2026-09-29 | 145.87 | 179.18 | 145.29 | 165.29 | +10.584% | 643,916 | -16.232% |
| 2026-09-28 | 153.59 | 156.35 | 144.01 | 149.47 | -3.343% | 213,428 | -7.366% |
| 2026-09-27 | 154.94 | 157.72 | 151.55 | 154.64 | -0.611% | 154,703 | -10.463% |
| 2026-09-26 | 149.37 | 156.71 | 148.96 | 155.59 | +1.269% | 160,709 | -11.010% |
| 2026-09-25 | 143.73 | 156.13 | 142.84 | 153.64 | +4.581% | 294,816 | -9.880% |
| 2026-09-24 | 138.94 | 147.82 | 134.93 | 146.91 | +5.683% | 229,567 | -5.752% |
| 2026-09-23 | 143.31 | 155.48 | 137.27 | 139.01 | -6.068% | 353,616 | -0.396% |
| 2026-09-22 | 143.12 | 149.14 | 139.75 | 147.99 | +1.314% | 227,412 | -6.440% |
| 2026-09-21 | 135.98 | 149.86 | 135.08 | 146.07 | +5.618% | 331,569 | -5.210% |
| 2026-09-20 | 142.52 | 143.95 | 133.25 | 138.30 | -0.825% | 195,894 | +0.116% |
| 2026-09-19 | 138.13 | 147.10 | 137.52 | 139.45 | +0.295% | 238,711 | -0.710% |
| 2026-09-18 | 126.11 | 142.04 | 125.62 | 139.04 | +8.076% | 333,981 | -0.417% |
| 2026-09-17 | 116.02 | 129.94 | 113.68 | 128.65 | +8.887% | 212,461 | +7.625% |
| 2026-09-16 | 125.18 | 127.27 | 113.19 | 118.15 | -3.865% | 224,714 | +17.190% |
| 2026-09-15 | 126.36 | 133.53 | 120.54 | 122.90 | -4.209% | 188,122 | +12.661% |
| 2026-09-14 | 125.74 | 133.67 | 123.96 | 128.30 | +2.862% | 180,414 | +7.919% |
| 2026-09-13 | 126.04 | 128.21 | 123.60 | 124.73 | -1.259% | 117,299 | +11.008% |
| 2026-09-12 | 125.74 | 128.04 | 123.51 | 126.32 | +0.413% | 74,907 | +9.611% |
| 2026-09-11 | 122.29 | 130.26 | 120.51 | 125.80 | +3.039% | 184,496 | +10.064% |
| 2026-09-10 | 128.86 | 129.74 | 120.17 | 122.09 | -2.140% | 147,475 | +13.408% |
| 2026-09-09 | 130.91 | 131.22 | 124.16 | 124.76 | -3.257% | 136,373 | +10.981% |
| 2026-09-08 | 131.94 | 133.04 | 126.50 | 128.96 | -1.917% | 155,900 | +7.367% |
| 2026-09-07 | 133.71 | 136.98 | 130.27 | 131.48 | -3.515% | 170,714 | +5.309% |
| 2026-09-06 | 132.00 | 140.27 | 131.27 | 136.27 | +1.429% | 205,827 | +1.607% |
| 2026-09-05 | 131.15 | 135.90 | 128.51 | 134.35 | +2.777% | 154,145 | +3.059% |
| 2026-09-04 | 134.25 | 136.26 | 128.91 | 130.72 | -1.700% | 200,536 | +5.921% |
| 2026-09-03 | 127.21 | 138.53 | 125.92 | 132.98 | +4.791% | 215,854 | +4.121% |
| 2026-09-02 | 127.29 | 135.49 | 124.92 | 126.90 | -0.642% | 280,426 | +9.110% |
| 2026-09-01 | 123.96 | 129.05 | 122.61 | 127.72 | +2.809% | 209,301 | +8.409% |
| 2026-08-31 | 125.92 | 129.80 | 121.00 | 124.23 | +1.305% | 142,512 | +11.455% |
| 2026-08-30 | 123.19 | 130.18 | 120.89 | 122.63 | -3.021% | 196,602 | +12.909% |
| 2026-08-29 | 123.21 | 127.01 | 120.40 | 126.45 | +3.792% | 112,121 | +9.498% |
| 2026-08-28 | 127.88 | 131.79 | 119.52 | 121.83 | -5.360% | 236,336 | +13.650% |
| 2026-08-27 | 123.30 | 131.71 | 121.42 | 128.73 | +2.167% | 229,049 | +7.558% |
| 2026-08-26 | 129.16 | 129.69 | 121.20 | 126.00 | +0.159% | 189,174 | +9.889% |
| 2026-08-25 | 134.47 | 136.46 | 124.31 | 125.80 | -4.509% | 337,247 | +10.064% |
| 2026-08-24 | 139.99 | 144.80 | 130.34 | 131.74 | -6.720% | 526,165 | +5.101% |
| 2026-08-23 | 121.87 | 145.11 | 120.80 | 141.23 | +11.627% | 558,452 | -1.961% |
| 2026-08-22 | 110.71 | 129.42 | 108.69 | 126.52 | +3.046% | 551,740 | +9.437% |
| 2026-08-21 | 97.05 | 123.05 | 96.13 | 122.78 | +23.658% | 643,251 | +12.771% |
| 2026-08-20 | 93.15 | 99.40 | 92.12 | 99.29 | +4.307% | 216,538 | +39.450% |
| 2026-08-19 | 89.43 | 97.80 | 86.77 | 95.19 | +8.838% | 214,217 | +45.456% |
| 2026-08-18 | 88.17 | 90.02 | 86.78 | 87.46 | -2.279% | 96,622 | +58.312% |
| 2026-08-17 | 87.06 | 89.62 | 85.45 | 89.50 | +4.021% | 90,468 | +54.704% |
| 2026-08-16 | 87.08 | 87.30 | 85.33 | 86.04 | -0.532% | 47,425 | +60.925% |
| 2026-08-15 | 86.58 | 87.40 | 85.28 | 86.50 | -0.242% | 51,018 | +60.069% |
| 2026-08-14 | 87.25 | 88.96 | 85.11 | 86.71 | -1.421% | 103,766 | +59.682% |
| 2026-08-13 | 89.50 | 89.62 | 86.90 | 87.96 | -0.182% | 97,659 | +57.412% |
| 2026-08-12 | 86.70 | 90.41 | 86.68 | 88.12 | -0.136% | 98,595 | +57.127% |
| 2026-08-11 | 90.13 | 90.13 | 86.17 | 88.24 | -1.562% | 90,452 | +56.913% |
| 2026-08-10 | 91.75 | 92.94 | 88.95 | 89.64 | -0.764% | 118,809 | +54.462% |
| 2026-08-09 | 91.39 | 92.35 | 89.74 | 90.33 | -1.117% | 84,578 | +53.282% |
| 2026-08-08 | 89.72 | 92.13 | 87.15 | 91.35 | +1.590% | 69,248 | +51.571% |
| 2026-08-07 | 88.45 | 91.26 | 88.40 | 89.92 | +1.341% | 133,012 | +53.981% |
| 2026-08-06 | 90.19 | 92.24 | 87.19 | 88.73 | -3.175% | 142,583 | +56.046% |
| 2026-08-05 | 90.41 | 92.23 | 89.57 | 91.64 | -2.125% | 134,328 | +51.091% |
| 2026-08-04 | 93.53 | 94.11 | 89.52 | 93.63 | +2.094% | 119,383 | +47.880% |
| 2026-08-03 | 92.37 | 96.56 | 90.93 | 91.71 | -1.767% | 127,430 | +50.976% |
| 2026-08-02 | 92.20 | 93.64 | 89.09 | 93.36 | +4.734% | 142,480 | +48.308% |
| 2026-08-01 | 96.48 | 97.40 | 88.88 | 89.14 | -3.674% | 314,627 | +55.329% |
| 2026-07-31 | 99.19 | 101.57 | 92.54 | 92.54 | -8.476% | 201,797 | +49.622% |
| 2026-07-30 | 98.70 | 101.11 | 94.14 | 101.11 | +4.810% | 181,691 | +36.940% |
| 2026-07-29 | 100.16 | 102.12 | 94.36 | 96.47 | -4.390% | 334,036 | +43.526% |
| 2026-07-28 | 98.88 | 101.93 | 96.47 | 100.90 | +3.413% | 187,792 | +37.225% |
| 2026-07-27 | 97.83 | 103.45 | 96.08 | 97.57 | -4.118% | 220,750 | +41.908% |
| 2026-07-26 | 91.82 | 101.85 | 91.37 | 101.76 | +10.405% | 270,438 | +36.065% |
| 2026-07-25 | 95.00 | 95.00 | 90.13 | 92.17 | -1.685% | 117,557 | +50.222% |
| 2026-07-24 | 95.70 | 97.33 | 92.59 | 93.75 | -1.326% | 126,444 | +47.691% |
| 2026-07-23 | 97.44 | 98.72 | 89.00 | 95.01 | -2.203% | 126,782 | +45.732% |
| 2026-07-22 | 96.09 | 99.05 | 94.77 | 97.15 | +2.263% | 328,175 | +42.522% |
| 2026-07-21 | 89.70 | 96.66 | 88.61 | 95.00 | +5.438% | 222,773 | +45.747% |
| 2026-07-20 | 89.51 | 91.36 | 88.22 | 90.10 | +0.998% | 152,643 | +53.674% |
| 2026-07-19 | 88.97 | 91.83 | 88.67 | 89.21 | -0.867% | 83,817 | +55.207% |
| 2026-07-18 | 91.32 | 91.96 | 87.47 | 89.99 | -0.398% | 149,564 | +53.862% |
| 2026-07-17 | 92.27 | 96.46 | 89.00 | 90.35 | -0.834% | 162,884 | +53.248% |
| 2026-07-16 | 97.11 | 97.14 | 90.93 | 91.11 | -4.856% | 182,639 | +51.970% |
| 2026-07-15 | 99.76 | 101.31 | 95.57 | 95.76 | -5.329% | 187,399 | +44.591% |
| 2026-07-14 | 94.85 | 101.32 | 93.57 | 101.15 | +5.883% | 244,146 | +36.886% |
| 2026-07-13 | 98.71 | 99.10 | 93.30 | 95.53 | -3.971% | 223,129 | +44.939% |
| 2026-07-12 | 99.91 | 102.19 | 96.05 | 99.48 | -2.547% | 190,328 | +39.184% |
| 2026-07-11 | 95.24 | 102.22 | 94.18 | 102.08 | +5.313% | 303,691 | +35.639% |
| 2026-07-10 | 92.22 | 98.70 | 90.50 | 96.93 | +8.277% | 298,058 | +42.845% |
| 2026-07-09 | 87.06 | 93.16 | 86.28 | 89.52 | +3.791% | 255,833 | +54.669% |
| 2026-07-08 | 92.23 | 92.94 | 85.62 | 86.25 | -4.822% | 265,971 | +60.533% |
| 2026-07-07 | 96.35 | 97.20 | 89.42 | 90.62 | -3.049% | 282,297 | +52.792% |
| 2026-07-06 | 89.74 | 97.54 | 86.98 | 93.47 | +6.216% | 343,481 | +48.133% |
| 2026-07-05 | 89.82 | 90.24 | 87.05 | 88.00 | -2.092% | 118,774 | +57.341% |
| 2026-07-04 | 88.66 | 93.00 | 86.92 | 89.88 | +3.038% | 166,489 | +54.050% |
| 2026-07-03 | 86.78 | 91.05 | 85.14 | 87.23 | -0.137% | 299,964 | +58.730% |
| 2026-07-02 | 86.69 | 88.54 | 78.00 | 87.35 | +4.224% | 212,384 | +58.512% |
| 2026-07-01 | 85.33 | 89.24 | 83.00 | 83.81 | -1.237% | 243,195 | +65.207% |
| 2026-06-30 | 91.01 | 93.33 | 84.65 | 84.86 | -6.850% | 223,248 | +63.163% |
| 2026-06-29 | 89.14 | 94.75 | 88.50 | 91.10 | +0.741% | 309,722 | +51.987% |
| 2026-06-28 | 96.01 | 96.01 | 88.03 | 90.43 | -3.159% | 347,412 | +53.113% |
| 2026-06-27 | 92.97 | 99.22 | 83.87 | 93.38 | -3.253% | 414,548 | +48.276% |
| 2026-06-26 | 82.20 | 98.23 | 79.25 | 96.52 | +16.895% | 742,567 | +43.452% |
| 2026-06-25 | 76.19 | 89.57 | 70.77 | 82.57 | +9.408% | 693,853 | +67.688% |
| 2026-06-24 | 72.88 | 80.61 | 70.72 | 75.47 | +2.457% | 538,353 | +83.464% |
| 2026-06-23 | 75.47 | 76.26 | 70.54 | 73.66 | -4.387% | 238,643 | +87.972% |
| 2026-06-22 | 75.25 | 77.43 | 73.59 | 77.04 | +2.148% | 157,375 | +79.725% |
| 2026-06-21 | 75.81 | 76.85 | 73.21 | 75.42 | +0.815% | 120,309 | +83.585% |
| 2026-06-20 | 73.24 | 77.12 | 72.11 | 74.81 | +4.338% | 119,157 | +85.082% |
| 2026-06-19 | 71.48 | 76.47 | 71.19 | 71.70 | -1.484% | 160,130 | +93.110% |
| 2026-06-18 | 76.58 | 77.47 | 70.65 | 72.78 | -1.449% | 180,764 | +90.245% |
| 2026-06-17 | 74.36 | 78.00 | 72.59 | 73.85 | -3.186% | 281,968 | +87.488% |
| 2026-06-16 | 77.54 | 77.61 | 72.29 | 76.28 | +6.820% | 213,903 | +81.515% |
| 2026-06-15 | 65.55 | 77.72 | 65.55 | 71.41 | +7.110% | 346,410 | +93.894% |
| 2026-06-14 | 66.26 | 68.41 | 65.21 | 66.67 | -0.403% | 94,437 | +107.680% |
| 2026-06-13 | 64.12 | 68.98 | 64.12 | 66.94 | +3.462% | 116,342 | +106.842% |
| 2026-06-12 | 63.74 | 65.58 | 62.80 | 64.70 | +0.186% | 94,218 | +114.003% |
| 2026-06-11 | 63.42 | 65.09 | 60.26 | 64.58 | +6.008% | 160,811 | +114.401% |
| 2026-06-10 | 60.29 | 64.05 | 59.95 | 60.92 | +0.346% | 200,612 | +127.282% |
| 2026-06-09 | 64.21 | 64.75 | 59.47 | 60.71 | -4.544% | 160,967 | +128.068% |
| 2026-06-08 | 62.96 | 65.16 | 61.20 | 63.60 | -0.235% | 169,718 | +117.704% |
| 2026-06-07 | 60.27 | 65.45 | 60.00 | 63.75 | +4.697% | 264,523 | +117.192% |
| 2026-06-06 | 62.28 | 64.09 | 57.82 | 60.89 | -5.787% | 244,730 | +127.394% |
| 2026-06-05 | 72.03 | 72.45 | 59.23 | 64.63 | -9.380% | 728,092 | +114.235% |
| 2026-06-04 | 75.24 | 75.78 | 68.11 | 71.32 | -3.817% | 304,565 | +94.139% |
| 2026-06-03 | 75.24 | 77.96 | 72.22 | 74.15 | -1.396% | 254,878 | +86.730% |
| 2026-06-02 | 78.90 | 80.80 | 72.13 | 75.20 | -4.954% | 317,451 | +84.122% |
| 2026-06-01 | 81.82 | 83.14 | 78.05 | 79.12 | -3.899% | 162,799 | +75.000% |
| 2026-05-31 | 83.26 | 84.59 | 80.92 | 82.33 | -1.554% | 78,076 | +68.177% |
| 2026-05-30 | 82.49 | 84.04 | 81.78 | 83.63 | +0.444% | 80,822 | +65.563% |
| 2026-05-29 | 79.31 | 83.85 | 79.31 | 83.26 | +2.841% | 151,785 | +66.298% |
| 2026-05-28 | 85.76 | 85.76 | 78.01 | 80.96 | -5.421% | 270,118 | +71.023% |
| 2026-05-27 | 86.57 | 88.31 | 82.72 | 85.60 | -1.598% | 152,435 | +61.752% |
| 2026-05-26 | 86.98 | 89.00 | 85.03 | 86.99 | +1.222% | 135,726 | +59.168% |
| 2026-05-25 | 85.93 | 87.41 | 84.00 | 85.94 | +3.817% | 97,499 | +61.112% |
| 2026-05-24 | 85.49 | 89.08 | 82.78 | 82.78 | -5.188% | 108,878 | +67.263% |
| 2026-05-23 | 88.09 | 89.14 | 82.47 | 87.31 | -1.144% | 152,255 | +58.584% |
| 2026-05-22 | 88.22 | 89.61 | 84.76 | 88.32 | +0.227% | 205,140 | +56.771% |
| 2026-05-21 | 88.62 | 90.45 | 86.76 | 88.12 | -0.855% | 156,590 | +57.127% |
| 2026-05-20 | 88.21 | 89.58 | 86.66 | 88.88 | +1.903% | 155,527 | +55.783% |
| 2026-05-19 | 87.71 | 90.13 | 87.09 | 87.22 | -2.981% | 110,277 | +58.748% |
| 2026-05-18 | 90.66 | 90.82 | 87.00 | 89.90 | +1.136% | 241,155 | +54.016% |
| 2026-05-17 | 90.75 | 91.62 | 86.62 | 88.89 | -0.748% | 148,575 | +55.766% |
| 2026-05-16 | 93.27 | 94.34 | 87.55 | 89.56 | -5.388% | 162,842 | +54.600% |
| 2026-05-15 | 99.36 | 101.40 | 92.04 | 94.66 | -3.428% | 267,142 | +46.271% |
| 2026-05-14 | 94.67 | 101.24 | 94.50 | 98.02 | +2.746% | 208,815 | +41.257% |
| 2026-05-13 | 95.69 | 99.97 | 94.41 | 95.40 | -0.625% | 202,483 | +45.136% |
| 2026-05-12 | 101.93 | 102.84 | 94.57 | 96.00 | -6.533% | 219,550 | +44.229% |
| 2026-05-11 | 99.27 | 103.54 | 97.70 | 102.71 | +0.107% | 291,393 | +34.807% |
| 2026-05-10 | 94.74 | 103.51 | 94.61 | 102.60 | +7.311% | 414,758 | +34.951% |
| 2026-05-09 | 94.33 | 99.84 | 93.49 | 95.61 | +0.052% | 238,197 | +44.817% |
| 2026-05-08 | 92.43 | 96.55 | 91.78 | 95.56 | +4.632% | 210,573 | +44.893% |
| 2026-05-07 | 93.62 | 94.58 | 91.24 | 91.33 | -2.363% | 236,163 | +51.604% |
| 2026-05-06 | 93.11 | 96.61 | 91.85 | 93.54 | +0.494% | 250,350 | +48.022% |
| 2026-05-05 | 92.71 | 94.30 | 91.87 | 93.08 | -0.968% | 136,118 | +48.754% |
| 2026-05-04 | 92.68 | 95.11 | 91.01 | 93.99 | +1.184% | 243,806 | +47.314% |
| 2026-05-03 | 92.63 | 93.76 | 91.83 | 92.89 | +0.596% | 149,589 | +49.058% |
| 2026-05-02 | 93.46 | 93.93 | 91.52 | 92.34 | -0.870% | 109,465 | +49.946% |
| 2026-05-01 | 93.66 | 94.28 | 91.51 | 93.15 | +0.616% | 185,687 | +48.642% |
| 2026-04-30 | 93.52 | 94.85 | 91.73 | 92.58 | -1.206% | 131,237 | +49.557% |
| 2026-04-29 | 96.44 | 98.80 | 91.97 | 93.71 | -3.491% | 262,238 | +47.754% |
| 2026-04-28 | 97.18 | 98.46 | 95.27 | 97.10 | -0.308% | 177,555 | +42.595% |
| 2026-04-27 | 96.00 | 100.94 | 95.11 | 97.40 | +0.154% | 331,840 | +42.156% |
| 2026-04-26 | 94.74 | 98.47 | 92.67 | 97.25 | +3.568% | 185,924 | +42.375% |
| 2026-04-25 | 93.79 | 96.39 | 89.45 | 93.90 | +0.085% | 198,938 | +47.455% |
| 2026-04-24 | 93.79 | 97.04 | 91.18 | 93.82 | -0.762% | 319,222 | +47.580% |
| 2026-04-23 | 94.04 | 95.55 | 90.91 | 94.54 | -0.400% | 294,409 | +46.457% |
| 2026-04-22 | 92.33 | 96.34 | 90.10 | 94.92 | +2.483% | 321,585 | +45.870% |
| 2026-04-21 | 87.08 | 95.65 | 86.81 | 92.62 | +2.128% | 473,008 | +49.493% |
| 2026-04-20 | 91.84 | 95.00 | 86.34 | 90.69 | +1.036% | 757,739 | +52.674% |
| 2026-04-19 | 112.78 | 113.23 | 88.70 | 89.76 | -11.296% | 1,007,123 | +54.256% |
| 2026-04-18 | 116.44 | 118.79 | 99.17 | 101.19 | -12.245% | 523,577 | +36.832% |
| 2026-04-17 | 110.05 | 118.87 | 108.05 | 115.31 | -0.043% | 311,709 | +20.076% |
| 2026-04-16 | 108.11 | 117.57 | 103.04 | 115.36 | +8.360% | 393,413 | +20.024% |
| 2026-04-15 | 99.67 | 108.90 | 97.41 | 106.46 | +8.633% | 304,100 | +30.058% |
| 2026-04-14 | 94.07 | 104.27 | 93.76 | 98.00 | -5.039% | 226,882 | +41.286% |
| 2026-04-13 | 89.38 | 103.73 | 89.19 | 103.20 | +13.245% | 354,948 | +34.167% |
| 2026-04-12 | 92.35 | 96.51 | 88.73 | 91.13 | -4.576% | 139,551 | +51.937% |
| 2026-04-11 | 91.74 | 96.65 | 90.94 | 95.50 | +0.558% | 136,672 | +44.984% |
| 2026-04-10 | 91.62 | 95.47 | 89.17 | 94.97 | +5.195% | 137,546 | +45.793% |
| 2026-04-09 | 94.42 | 95.12 | 89.40 | 90.28 | -1.333% | 145,660 | +53.367% |
| 2026-04-08 | 86.29 | 97.12 | 86.20 | 91.50 | -4.935% | 177,606 | +51.322% |
| 2026-04-07 | 97.67 | 97.67 | 85.05 | 96.25 | +2.557% | 374,119 | +43.855% |
| 2026-04-06 | 91.70 | 98.05 | 91.11 | 93.85 | -0.276% | 146,990 | +47.533% |
| 2026-04-05 | 94.72 | 95.22 | 90.64 | 94.11 | -0.265% | 103,370 | +47.126% |
| 2026-04-04 | 94.92 | 95.52 | 94.01 | 94.36 | +0.011% | 29,078 | +46.736% |
| 2026-04-03 | 94.39 | 96.18 | 93.92 | 94.35 | +0.952% | 49,654 | +46.751% |
| 2026-04-02 | 99.61 | 101.00 | 92.36 | 93.46 | -6.912% | 104,961 | +48.149% |
| 2026-04-01 | 96.45 | 101.18 | 95.93 | 100.40 | +1.753% | 118,149 | +37.908% |
| 2026-03-31 | 98.47 | 99.54 | 95.25 | 98.67 | -1.053% | 97,886 | +40.326% |
| 2026-03-30 | 95.47 | 100.97 | 92.66 | 99.72 | +3.412% | 108,519 | +38.849% |
| 2026-03-29 | 98.10 | 105.99 | 92.11 | 96.43 | -2.102% | 76,940 | +43.586% |
| 2026-03-28 | 100.74 | 101.06 | 96.04 | 98.50 | +2.380% | 112,090 | +40.569% |
| 2026-03-27 | 105.50 | 106.74 | 96.21 | 96.21 | -8.667% | 120,143 | +43.914% |
| 2026-03-26 | 114.84 | 115.80 | 104.00 | 105.34 | -6.364% | 135,097 | +31.441% |
| 2026-03-25 | 109.59 | 116.51 | 107.98 | 112.50 | +0.080% | 147,409 | +23.076% |
| 2026-03-24 | 109.86 | 112.53 | 106.30 | 112.41 | +0.151% | 96,746 | +23.174% |
| 2026-03-23 | 107.39 | 112.24 | 104.61 | 112.24 | +5.439% | 137,197 | +23.361% |
| 2026-03-22 | 112.58 | 112.58 | 104.57 | 106.45 | -5.462% | 59,667 | +30.070% |
| 2026-03-21 | 110.30 | 112.63 | 107.68 | 112.60 | +0.743% | 28,765 | +22.966% |
| 2026-03-20 | 111.57 | 113.39 | 108.47 | 111.77 | -1.001% | 74,130 | +23.879% |
| 2026-03-19 | 113.36 | 119.13 | 110.70 | 112.90 | -0.564% | 120,247 | +22.640% |
| 2026-03-18 | 121.76 | 122.29 | 112.57 | 113.54 | -7.473% | 128,497 | +21.948% |
| 2026-03-17 | 120.07 | 124.83 | 119.42 | 122.71 | -1.406% | 137,765 | +12.835% |
| 2026-03-16 | 113.56 | 125.00 | 113.08 | 124.46 | +7.219% | 209,591 | +11.249% |
| 2026-03-15 | 110.80 | 117.89 | 109.94 | 116.08 | +6.799% | 107,329 | +19.280% |
| 2026-03-14 | 114.25 | 114.64 | 108.28 | 108.69 | -2.072% | 85,293 | +27.390% |
| 2026-03-13 | 109.58 | 119.18 | 109.53 | 110.99 | -1.122% | 218,902 | +24.750% |
| 2026-03-12 | 111.49 | 112.93 | 107.00 | 112.25 | +2.614% | 151,211 | +23.350% |
| 2026-03-11 | 114.64 | 114.72 | 108.90 | 109.39 | -1.866% | 113,767 | +26.575% |
| 2026-03-10 | 105.54 | 114.99 | 105.34 | 111.47 | +2.182% | 199,432 | +24.213% |
| 2026-03-09 | 105.95 | 109.35 | 103.83 | 109.09 | +3.266% | 173,109 | +26.923% |
| 2026-03-08 | 109.84 | 110.10 | 103.76 | 105.64 | -2.438% | 98,117 | +31.068% |
| 2026-03-07 | 110.42 | 111.89 | 108.21 | 108.28 | -3.956% | 52,856 | +27.872% |
| 2026-03-06 | 116.38 | 119.69 | 109.29 | 112.74 | -4.165% | 168,483 | +22.814% |
| 2026-03-05 | 117.66 | 119.89 | 113.99 | 117.64 | +2.904% | 240,677 | +17.698% |
| 2026-03-04 | 109.82 | 120.35 | 108.00 | 114.32 | +1.844% | 328,926 | +21.116% |
| 2026-03-03 | 122.84 | 126.59 | 107.90 | 112.25 | -10.821% | 345,135 | +23.350% |
| 2026-03-02 | 114.98 | 126.96 | 110.68 | 125.87 | +9.834% | 241,454 | +10.002% |
| 2026-03-01 | 107.52 | 118.71 | 107.21 | 114.60 | +1.362% | 229,618 | +20.820% |
| 2026-02-28 | 113.93 | 113.96 | 104.70 | 113.06 | +1.363% | 175,013 | +22.466% |
| 2026-02-27 | 114.36 | 121.63 | 110.21 | 111.54 | -4.010% | 250,161 | +24.135% |
| 2026-02-26 | 121.09 | 124.14 | 110.64 | 116.20 | -1.908% | 341,370 | +19.157% |
| 2026-02-25 | 115.19 | 124.34 | 113.17 | 118.46 | +5.758% | 252,555 | +16.883% |
| 2026-02-24 | 116.47 | 117.21 | 111.00 | 112.01 | -1.486% | 158,071 | +23.614% |
| 2026-02-23 | 117.91 | 119.80 | 111.30 | 113.70 | -3.036% | 193,896 | +21.777% |
| 2026-02-22 | 121.35 | 123.70 | 117.09 | 117.26 | -5.306% | 91,811 | +18.079% |
| 2026-02-21 | 118.04 | 124.99 | 114.64 | 123.83 | +5.594% | 166,947 | +11.815% |
| 2026-02-20 | 121.83 | 126.93 | 114.60 | 117.27 | -6.026% | 267,047 | +18.069% |
| 2026-02-19 | 126.84 | 126.95 | 119.94 | 124.79 | +0.209% | 95,327 | +10.954% |
| 2026-02-18 | 126.79 | 130.67 | 120.80 | 124.53 | -5.401% | 216,485 | +11.186% |
| 2026-02-17 | 123.87 | 131.64 | 123.83 | 131.64 | +4.302% | 114,606 | +5.181% |
| 2026-02-16 | 126.77 | 129.36 | 122.67 | 126.21 | -0.880% | 95,959 | +9.706% |
| 2026-02-15 | 129.11 | 131.99 | 122.61 | 127.33 | -2.107% | 146,256 | +8.741% |
| 2026-02-14 | 116.59 | 130.98 | 116.46 | 130.07 | +8.050% | 169,815 | +6.450% |
| 2026-02-13 | 107.88 | 120.57 | 105.94 | 120.38 | +4.207% | 158,543 | +15.019% |
| 2026-02-12 | 106.29 | 115.61 | 105.48 | 115.52 | +4.232% | 226,129 | +19.858% |
| 2026-02-11 | 109.48 | 114.00 | 104.70 | 110.83 | +1.261% | 177,095 | +24.930% |
| 2026-02-10 | 111.64 | 115.06 | 107.76 | 109.45 | -1.459% | 165,463 | +26.505% |
| 2026-02-09 | 112.94 | 115.17 | 108.92 | 111.07 | -3.719% | 133,113 | +24.660% |
| 2026-02-08 | 113.32 | 115.69 | 111.01 | 115.36 | +3.797% | 103,948 | +20.024% |
| 2026-02-07 | 110.31 | 116.78 | 109.84 | 111.14 | -4.984% | 207,057 | +24.582% |
| 2026-02-06 | 112.40 | 116.97 | 92.10 | 116.97 | +15.846% | 554,506 | +18.372% |
| 2026-02-05 | 122.61 | 125.88 | 98.64 | 100.97 | -17.109% | 593,648 | +37.130% |
| 2026-02-04 | 127.87 | 130.91 | 119.50 | 121.81 | -2.886% | 192,669 | +13.669% |
| 2026-02-03 | 130.24 | 131.08 | 120.70 | 125.43 | -1.654% | 199,747 | +10.388% |
| 2026-02-02 | 123.91 | 131.03 | 120.40 | 127.54 | +4.208% | 203,997 | +8.562% |
| 2026-02-01 | 132.28 | 132.78 | 116.00 | 122.39 | -5.571% | 231,456 | +13.130% |
| 2026-01-31 | 139.74 | 141.69 | 115.66 | 129.61 | -6.344% | 516,865 | +6.828% |
| 2026-01-30 | 146.67 | 149.23 | 135.44 | 138.39 | -5.368% | 233,760 | +0.051% |
| 2026-01-29 | 159.75 | 161.80 | 143.08 | 146.24 | -9.365% | 160,662 | -5.320% |
| 2026-01-28 | 155.30 | 163.94 | 153.12 | 161.35 | +1.651% | 123,475 | -14.187% |
| 2026-01-27 | 153.18 | 159.86 | 151.80 | 158.73 | +2.851% | 115,389 | -12.770% |
| 2026-01-26 | 153.21 | 155.42 | 145.66 | 154.33 | +4.986% | 88,995 | -10.283% |
| 2026-01-25 | 155.65 | 156.80 | 145.52 | 147.00 | -6.286% | 90,428 | -5.810% |
| 2026-01-24 | 158.73 | 161.49 | 154.46 | 156.86 | -0.552% | 23,044 | -11.730% |
| 2026-01-23 | 157.15 | 161.41 | 154.82 | 157.73 | +0.657% | 65,090 | -12.217% |
| 2026-01-22 | 158.78 | 163.45 | 152.05 | 156.70 | -3.397% | 60,114 | -11.640% |
| 2026-01-21 | 156.80 | 163.59 | 151.88 | 162.21 | +5.201% | 143,398 | -14.642% |
| 2026-01-20 | 162.75 | 166.07 | 151.72 | 154.19 | -6.879% | 102,044 | -10.202% |
| 2026-01-19 | 174.53 | 177.23 | 156.68 | 165.58 | -2.018% | 139,031 | -16.379% |
| 2026-01-18 | 176.31 | 177.30 | 168.61 | 168.99 | -2.633% | 105,854 | -18.066% |
| 2026-01-17 | 169.20 | 177.51 | 169.01 | 173.56 | -2.165% | 66,698 | -20.224% |
| 2026-01-16 | 173.96 | 177.40 | 168.37 | 177.40 | +3.968% | 74,124 | -21.950% |
| 2026-01-15 | 178.33 | 180.12 | 169.12 | 170.63 | -3.751% | 137,410 | -18.854% |
| 2026-01-14 | 172.79 | 180.37 | 171.74 | 177.28 | +0.351% | 143,900 | -21.898% |
| 2026-01-13 | 164.14 | 180.12 | 163.06 | 176.66 | +6.422% | 155,596 | -21.623% |
| 2026-01-12 | 168.12 | 171.59 | 160.82 | 166.00 | -2.036% | 121,838 | -16.590% |
| 2026-01-11 | 165.70 | 171.69 | 163.88 | 169.45 | +1.328% | 55,055 | -18.289% |
| 2026-01-10 | 168.23 | 170.16 | 163.42 | 167.23 | +2.069% | 32,326 | -17.204% |
| 2026-01-09 | 166.08 | 170.40 | 162.69 | 163.84 | -1.188% | 85,564 | -15.491% |
| 2026-01-08 | 167.20 | 170.06 | 161.16 | 165.81 | -1.327% | 135,868 | -16.495% |
| 2026-01-07 | 172.97 | 176.98 | 165.12 | 168.04 | -3.768% | 98,741 | -17.603% |
| 2026-01-06 | 169.44 | 177.60 | 167.73 | 174.62 | -0.496% | 154,386 | -20.708% |
| 2026-01-05 | 164.63 | 175.49 | 161.71 | 175.49 | +5.947% | 182,933 | -21.101% |
| 2026-01-04 | 159.68 | 166.17 | 159.51 | 165.64 | +2.222% | 109,808 | -16.409% |
| 2026-01-03 | 153.76 | 168.06 | 153.76 | 162.04 | -0.984% | 161,509 | -14.552% |
| 2026-01-02 | 146.39 | 166.00 | 146.39 | 163.65 | +9.064% | 219,858 | -15.393% |
| 2026-01-01 | 147.58 | 150.08 | 143.61 | 150.05 | +2.075% | 61,905 | -7.724% |
| 2025-12-31 | 151.06 | 151.55 | 143.63 | 147.00 | -2.662% | 121,345 | -5.810% |
| 2025-12-30 | 151.30 | 152.59 | 148.84 | 151.02 | +1.281% | 98,089 | -8.317% |
| 2025-12-29 | 153.51 | 159.44 | 148.68 | 149.11 | -2.752% | 69,306 | -7.142% |
| 2025-12-28 | 156.62 | 157.47 | 152.64 | 153.33 | -2.777% | 74,947 | -9.698% |
| 2025-12-27 | 154.69 | 157.71 | 153.29 | 157.71 | +2.323% | 83,977 | -12.206% |
| 2025-12-26 | 153.35 | 157.44 | 148.44 | 154.13 | +3.499% | 156,556 | -10.167% |
| 2025-12-25 | 148.57 | 154.57 | 147.65 | 148.92 | +1.258% | 111,772 | -7.024% |
| 2025-12-24 | 151.16 | 152.52 | 146.34 | 147.07 | -2.195% | 137,445 | -5.854% |
| 2025-12-23 | 154.63 | 158.70 | 147.58 | 150.37 | -0.503% | 263,523 | -7.920% |
| 2025-12-22 | 175.19 | 177.27 | 148.16 | 151.13 | -7.481% | 543,959 | -8.384% |
| 2025-12-21 | 182.15 | 182.32 | 156.20 | 163.35 | -9.965% | 219,138 | -15.237% |
| 2025-12-20 | 183.71 | 187.38 | 179.72 | 181.43 | -1.579% | 59,036 | -23.684% |
| 2025-12-19 | 182.76 | 187.58 | 169.65 | 184.34 | +4.247% | 140,932 | -24.889% |
| 2025-12-18 | 183.14 | 185.23 | 169.42 | 176.83 | -0.852% | 167,317 | -21.699% |
| 2025-12-17 | 189.51 | 193.28 | 176.81 | 178.35 | -5.405% | 151,673 | -22.366% |
| 2025-12-16 | 184.27 | 195.39 | 179.46 | 188.54 | -2.839% | 137,778 | -26.562% |
| 2025-12-15 | 191.18 | 196.94 | 178.40 | 194.05 | +4.306% | 208,003 | -28.647% |
| 2025-12-14 | 198.47 | 199.40 | 185.44 | 186.04 | -5.280% | 93,573 | -25.575% |
| 2025-12-13 | 193.07 | 202.84 | 189.54 | 196.41 | +3.129% | 94,323 | -29.505% |
| 2025-12-12 | 190.91 | 206.87 | 189.36 | 190.45 | -5.862% | 244,633 | -27.299% |
| 2025-12-11 | 198.02 | 207.10 | 187.00 | 202.31 | +1.832% | 171,584 | -31.560% |
| 2025-12-10 | 196.53 | 207.16 | 196.23 | 198.67 | -1.673% | 260,560 | -30.307% |
| 2025-12-09 | 192.64 | 206.36 | 187.28 | 202.05 | +5.317% | 219,319 | -31.472% |
| 2025-12-08 | 187.96 | 200.17 | 184.65 | 191.85 | +1.032% | 158,795 | -27.829% |
| 2025-12-07 | 187.88 | 195.05 | 181.93 | 189.89 | +1.736% | 139,277 | -27.084% |
| 2025-12-06 | 188.02 | 192.13 | 181.50 | 186.65 | +0.204% | 58,745 | -25.818% |
| 2025-12-05 | 195.69 | 195.98 | 181.36 | 186.27 | -0.936% | 117,421 | -25.667% |
| 2025-12-04 | 193.08 | 200.54 | 187.34 | 188.03 | -4.987% | 124,102 | -26.363% |
| 2025-12-03 | 184.33 | 200.71 | 182.97 | 197.90 | +3.901% | 195,456 | -30.035% |
| 2025-12-02 | 163.04 | 190.88 | 162.77 | 190.47 | +10.790% | 215,407 | -27.306% |
| 2025-12-01 | 180.33 | 181.87 | 162.29 | 171.92 | -5.393% | 255,175 | -19.463% |
| 2025-11-30 | 183.79 | 190.82 | 176.32 | 181.72 | -1.496% | 151,364 | -23.806% |
| 2025-11-29 | 185.25 | 186.85 | 180.56 | 184.48 | +0.147% | 57,003 | -24.946% |
| 2025-11-28 | 185.39 | 189.77 | 182.21 | 184.21 | -1.797% | 111,508 | -24.836% |
| 2025-11-27 | 178.10 | 189.14 | 178.10 | 187.58 | -0.202% | 132,306 | -26.186% |
| 2025-11-26 | 176.30 | 189.13 | 174.50 | 187.96 | +3.685% | 155,569 | -26.335% |
| 2025-11-25 | 171.29 | 181.49 | 171.10 | 181.28 | +0.986% | 171,628 | -23.621% |
| 2025-11-24 | 165.01 | 180.18 | 164.20 | 179.51 | +7.318% | 232,953 | -22.868% |
| 2025-11-23 | 158.06 | 172.25 | 157.88 | 167.27 | +3.849% | 175,187 | -17.224% |
| 2025-11-22 | 152.73 | 163.63 | 151.48 | 161.07 | +2.247% | 165,797 | -14.037% |
| 2025-11-21 | 173.27 | 173.41 | 146.67 | 157.53 | -4.440% | 360,600 | -12.106% |
| 2025-11-20 | 168.32 | 179.80 | 159.41 | 164.85 | -5.595% | 243,195 | -16.008% |
| 2025-11-19 | 176.10 | 179.61 | 163.69 | 174.62 | -0.795% | 194,122 | -20.708% |
| 2025-11-18 | 174.17 | 179.75 | 164.95 | 176.02 | +4.637% | 220,388 | -21.338% |
| 2025-11-17 | 173.00 | 182.78 | 164.88 | 168.22 | -2.847% | 241,951 | -17.691% |
| 2025-11-16 | 178.46 | 182.68 | 167.67 | 173.15 | -2.708% | 196,541 | -20.035% |
| 2025-11-15 | 178.71 | 183.12 | 173.17 | 177.97 | +1.697% | 136,080 | -22.200% |
| 2025-11-14 | 208.46 | 208.83 | 172.86 | 175.00 | -12.060% | 625,713 | -20.880% |
| 2025-11-13 | 207.69 | 217.13 | 190.66 | 199.00 | -2.723% | 289,082 | -30.422% |
| 2025-11-12 | 214.55 | 219.64 | 202.87 | 204.57 | -1.417% | 254,523 | -32.317% |
| 2025-11-11 | 219.19 | 232.25 | 206.98 | 207.51 | -8.372% | 333,038 | -33.276% |
| 2025-11-10 | 208.15 | 229.51 | 208.04 | 226.47 | +6.504% | 370,096 | -38.862% |
| 2025-11-09 | 199.41 | 215.17 | 196.66 | 212.64 | +5.555% | 217,382 | -34.885% |
| 2025-11-08 | 208.13 | 211.13 | 198.43 | 201.45 | -2.780% | 408,489 | -31.268% |
| 2025-11-07 | 195.46 | 212.88 | 189.88 | 207.21 | +4.588% | 367,643 | -33.179% |
| 2025-11-06 | 199.69 | 206.00 | 192.78 | 198.12 | -2.514% | 242,117 | -30.113% |
| 2025-11-05 | 200.20 | 206.52 | 176.85 | 203.23 | +7.484% | 322,534 | -31.870% |
| 2025-11-04 | 200.47 | 207.07 | 176.63 | 189.08 | -4.654% | 446,890 | -26.772% |
| 2025-11-03 | 220.22 | 236.90 | 194.66 | 198.31 | -13.575% | 371,201 | -30.180% |
| 2025-11-02 | 222.76 | 237.37 | 218.33 | 229.46 | +3.612% | 194,488 | -39.658% |
| 2025-11-01 | 218.64 | 235.74 | 212.74 | 221.46 | -3.318% | 166,485 | -37.479% |
| 2025-10-31 | 212.37 | 235.81 | 207.60 | 229.06 | +6.987% | 230,780 | -39.553% |
| 2025-10-30 | 227.41 | 235.35 | 207.34 | 214.10 | -5.470% | 320,925 | -35.329% |
| 2025-10-29 | 233.85 | 237.30 | 221.94 | 226.49 | -0.823% | 262,553 | -38.867% |
| 2025-10-28 | 237.60 | 242.31 | 224.44 | 228.37 | 0.000% | 245,136 | -39.370% |