AAVEUSDT
Aave / Tether USD
cryptoHuobi
Real-timeNov 1, 2026 10:27:14 AM EST
138.65USDT+2.836%(+3.82)11,631AAVE1,588,224USDT
AAVEUSDT Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-01 | 133.79 | 141.03 | 133.62 | 138.65 | +3.556% | 6,636 | 0.000% |
| 2026-10-31 | 129.06 | 136.55 | 129.06 | 133.89 | +3.705% | 12,823 | +3.556% |
| 2026-10-30 | 120.00 | 129.44 | 116.01 | 129.11 | +7.590% | 29,387 | +7.392% |
| 2026-10-29 | 134.14 | 137.86 | 118.84 | 120.00 | -9.563% | 18,543 | +15.544% |
| 2026-10-28 | 132.75 | 136.87 | 130.91 | 132.69 | -0.050% | 25,788 | +4.494% |
| 2026-10-27 | 136.93 | 136.93 | 129.59 | 132.76 | -3.029% | 10,250 | +4.442% |
| 2026-10-26 | 136.47 | 138.75 | 133.84 | 136.90 | +0.314% | 15,695 | +1.279% |
| 2026-10-25 | 135.19 | 138.75 | 134.17 | 136.47 | +0.925% | 6,537 | +1.597% |
| 2026-10-24 | 147.73 | 148.53 | 134.30 | 135.22 | -8.468% | 13,415 | +2.537% |
| 2026-10-23 | 147.17 | 150.00 | 144.32 | 147.73 | +0.402% | 9,918 | -6.146% |
| 2026-10-22 | 158.60 | 160.43 | 145.85 | 147.14 | -7.227% | 11,865 | -5.769% |
| 2026-10-21 | 152.24 | 159.18 | 150.08 | 158.60 | +4.220% | 29,773 | -12.579% |
| 2026-10-20 | 147.33 | 157.90 | 146.84 | 152.18 | +3.289% | 10,607 | -8.891% |
| 2026-10-19 | 149.96 | 154.37 | 146.09 | 147.34 | -1.766% | 9,516 | -5.894% |
| 2026-10-18 | 152.14 | 154.94 | 149.21 | 149.98 | -1.419% | 12,930 | -7.556% |
| 2026-10-17 | 157.40 | 158.10 | 152.07 | 152.14 | -3.355% | 6,575 | -8.868% |
| 2026-10-16 | 156.65 | 165.31 | 154.96 | 157.43 | +0.498% | 8,964 | -11.925% |
| 2026-10-15 | 156.19 | 158.39 | 147.41 | 156.65 | +0.345% | 16,472 | -11.486% |
| 2026-10-14 | 159.01 | 163.02 | 155.25 | 156.11 | -1.723% | 5,818 | -11.181% |
| 2026-10-13 | 163.27 | 163.99 | 152.15 | 158.84 | -2.729% | 10,427 | -12.711% |
| 2026-10-12 | 170.51 | 172.71 | 162.31 | 163.30 | -4.229% | 10,316 | -15.093% |
| 2026-10-11 | 171.71 | 172.27 | 166.73 | 170.51 | -0.691% | 3,854 | -18.683% |
| 2026-10-10 | 169.94 | 175.76 | 166.61 | 171.70 | +1.035% | 6,677 | -19.245% |
| 2026-10-09 | 164.98 | 170.73 | 160.51 | 169.94 | +3.002% | 21,941 | -18.409% |
| 2026-10-08 | 171.77 | 175.99 | 164.58 | 164.98 | -3.941% | 9,070 | -15.960% |
| 2026-10-07 | 181.14 | 182.67 | 169.98 | 171.75 | -5.185% | 12,272 | -19.272% |
| 2026-10-06 | 182.86 | 187.58 | 179.18 | 181.15 | -0.938% | 5,881 | -23.458% |
| 2026-10-05 | 179.12 | 187.00 | 177.39 | 182.86 | +2.088% | 10,511 | -24.176% |
| 2026-10-04 | 178.93 | 183.10 | 178.11 | 179.12 | +0.127% | 3,413 | -22.592% |
| 2026-10-03 | 183.09 | 184.95 | 176.40 | 178.89 | -2.299% | 4,308 | -22.494% |
| 2026-10-02 | 168.15 | 187.17 | 164.72 | 183.10 | +8.893% | 10,092 | -24.275% |
| 2026-10-01 | 159.89 | 170.77 | 157.75 | 168.15 | +5.119% | 4,113 | -17.541% |
| 2026-09-30 | 170.06 | 170.61 | 158.00 | 159.96 | -5.937% | 8,191 | -13.320% |
| 2026-09-29 | 145.87 | 176.00 | 145.29 | 170.06 | +16.517% | 24,358 | -18.466% |
| 2026-09-28 | 153.59 | 156.22 | 144.20 | 145.95 | -4.961% | 9,354 | -4.999% |
| 2026-09-27 | 154.94 | 157.31 | 152.05 | 153.57 | -0.897% | 10,196 | -9.712% |
| 2026-09-26 | 149.37 | 156.32 | 148.96 | 154.96 | +3.789% | 12,641 | -10.522% |
| 2026-09-25 | 143.73 | 149.90 | 142.84 | 149.30 | +3.936% | 9,245 | -7.132% |
| 2026-09-24 | 138.94 | 145.11 | 135.08 | 143.65 | +3.349% | 8,646 | -3.477% |
| 2026-09-23 | 143.31 | 155.22 | 138.79 | 138.99 | -3.013% | 20,347 | -0.245% |
| 2026-09-22 | 143.12 | 148.22 | 140.00 | 143.31 | +0.131% | 9,256 | -3.250% |
| 2026-09-21 | 135.98 | 149.04 | 135.08 | 143.12 | +5.257% | 17,451 | -3.124% |
| 2026-09-20 | 142.52 | 143.95 | 133.34 | 135.98 | -4.592% | 9,509 | +1.968% |
| 2026-09-19 | 138.13 | 146.94 | 137.52 | 142.52 | +3.176% | 10,148 | -2.714% |
| 2026-09-18 | 126.11 | 141.84 | 125.62 | 138.13 | +9.577% | 25,727 | +0.376% |
| 2026-09-17 | 116.02 | 127.29 | 113.68 | 126.06 | +8.665% | 22,758 | +9.989% |
| 2026-09-16 | 125.18 | 127.27 | 115.92 | 116.01 | -7.327% | 16,662 | +19.520% |
| 2026-09-15 | 126.36 | 133.53 | 123.51 | 125.18 | -0.935% | 20,855 | +10.763% |
| 2026-09-14 | 125.74 | 127.44 | 124.06 | 126.36 | +0.493% | 8,816 | +9.728% |
| 2026-09-13 | 126.04 | 128.01 | 123.86 | 125.74 | -0.232% | 8,030 | +10.268% |
| 2026-09-12 | 125.74 | 127.91 | 123.51 | 126.03 | +0.177% | 7,095 | +10.013% |
| 2026-09-11 | 122.29 | 130.00 | 120.51 | 125.81 | +2.865% | 9,841 | +10.208% |
| 2026-09-10 | 128.86 | 129.74 | 121.02 | 122.31 | -5.086% | 9,906 | +13.365% |
| 2026-09-09 | 130.91 | 131.10 | 127.26 | 128.86 | -1.566% | 2,963 | +7.599% |
| 2026-09-08 | 130.82 | 132.99 | 126.87 | 130.91 | +0.218% | 4,148 | +5.915% |
| 2026-09-07 | 133.71 | 136.90 | 130.36 | 130.62 | -2.300% | 6,403 | +6.146% |
| 2026-09-06 | 132.00 | 139.95 | 131.27 | 133.70 | +1.337% | 11,601 | +3.705% |
| 2026-09-05 | 131.15 | 132.20 | 128.72 | 131.94 | +0.549% | 2,956 | +5.091% |
| 2026-09-04 | 134.25 | 135.98 | 129.16 | 131.22 | -2.300% | 8,961 | +5.668% |
| 2026-09-03 | 127.21 | 134.37 | 125.92 | 134.30 | +5.663% | 3,900 | +3.238% |
| 2026-09-02 | 127.29 | 135.29 | 124.92 | 127.11 | -0.050% | 9,318 | +9.084% |
| 2026-09-01 | 123.96 | 129.03 | 122.61 | 127.17 | +2.720% | 11,498 | +9.030% |
| 2026-08-31 | 125.92 | 129.80 | 121.32 | 123.80 | -1.670% | 3,208 | +11.995% |
| 2026-08-30 | 123.19 | 127.53 | 122.96 | 125.91 | +2.305% | 3,954 | +10.124% |
| 2026-08-29 | 123.21 | 124.85 | 120.55 | 123.07 | -0.149% | 1,874 | +12.662% |
| 2026-08-28 | 127.88 | 131.37 | 122.57 | 123.25 | -3.686% | 2,844 | +12.495% |
| 2026-08-27 | 123.30 | 130.18 | 121.42 | 127.97 | +3.764% | 3,917 | +8.348% |
| 2026-08-26 | 129.16 | 129.69 | 122.27 | 123.33 | -4.398% | 2,017 | +12.426% |
| 2026-08-25 | 134.47 | 136.46 | 126.59 | 129.00 | -4.009% | 2,073 | +7.482% |
| 2026-08-24 | 139.99 | 144.80 | 133.39 | 134.39 | -3.808% | 4,811 | +3.173% |
| 2026-08-23 | 121.87 | 141.84 | 120.80 | 139.71 | +14.522% | 4,364 | -0.756% |
| 2026-08-22 | 110.71 | 128.89 | 108.69 | 121.99 | +10.308% | 4,011 | +13.657% |
| 2026-08-21 | 97.05 | 113.61 | 96.13 | 110.59 | +13.841% | 4,389 | +25.373% |
| 2026-08-20 | 93.15 | 98.73 | 92.12 | 97.15 | +4.403% | 3,081 | +42.726% |
| 2026-08-19 | 89.43 | 94.11 | 86.86 | 93.05 | +3.913% | 643 | +49.010% |
| 2026-08-18 | 88.17 | 89.93 | 87.68 | 89.55 | +1.516% | 616 | +54.840% |
| 2026-08-17 | 87.06 | 88.32 | 85.45 | 88.21 | +1.488% | 226 | +57.187% |
| 2026-08-16 | 87.08 | 87.15 | 85.83 | 86.91 | -0.206% | 35 | +59.527% |
| 2026-08-15 | 86.58 | 87.22 | 85.28 | 87.09 | +1.013% | 59 | +59.198% |
| 2026-08-14 | 87.25 | 88.58 | 85.20 | 86.22 | -1.119% | 169 | +60.811% |
| 2026-08-13 | 89.50 | 89.50 | 87.20 | 87.20 | -2.742% | 209 | +59.012% |
| 2026-08-12 | 86.70 | 90.34 | 86.68 | 89.65 | +3.435% | 521 | +54.651% |
| 2026-08-11 | 90.13 | 90.13 | 86.65 | 86.68 | -3.838% | 487 | +59.963% |
| 2026-08-10 | 91.75 | 92.73 | 89.93 | 90.14 | -1.852% | 863 | +53.823% |
| 2026-08-09 | 91.39 | 92.02 | 90.51 | 91.84 | +0.461% | 868 | +50.975% |
| 2026-08-08 | 89.72 | 91.66 | 89.40 | 91.42 | +2.244% | 324 | +51.671% |
| 2026-08-07 | 88.45 | 91.21 | 88.40 | 89.41 | +0.474% | 445 | +55.073% |
| 2026-08-06 | 90.19 | 91.21 | 87.83 | 88.99 | -1.409% | 801 | +55.808% |
| 2026-08-05 | 90.41 | 92.14 | 89.80 | 90.26 | -0.137% | 1,008 | +53.613% |
| 2026-08-04 | 93.53 | 93.64 | 89.83 | 90.38 | -3.433% | 1,648 | +53.403% |
| 2026-08-03 | 92.37 | 93.82 | 91.03 | 93.60 | +1.551% | 1,268 | +48.136% |
| 2026-08-02 | 92.20 | 92.75 | 89.09 | 92.17 | +0.073% | 526 | +50.433% |
| 2026-08-01 | 96.48 | 97.40 | 90.39 | 92.10 | -4.496% | 2,412 | +50.543% |
| 2026-07-31 | 99.19 | 101.43 | 96.14 | 96.44 | -2.625% | 1,687 | +43.775% |
| 2026-07-30 | 98.70 | 100.53 | 94.23 | 99.04 | +0.297% | 1,464 | +40.001% |
| 2026-07-29 | 100.16 | 101.93 | 96.95 | 98.74 | -1.415% | 2,616 | +40.416% |
| 2026-07-28 | 98.88 | 100.56 | 96.55 | 100.16 | +1.609% | 2,600 | +38.430% |
| 2026-07-27 | 97.83 | 102.55 | 96.08 | 98.57 | +0.846% | 1,587 | +40.657% |
| 2026-07-26 | 91.82 | 97.83 | 91.37 | 97.75 | +6.386% | 1,632 | +41.848% |
| 2026-07-25 | 95.00 | 95.00 | 90.83 | 91.88 | -3.121% | 935 | +50.906% |
| 2026-07-24 | 95.70 | 96.68 | 93.69 | 94.84 | -1.093% | 1,569 | +46.196% |
| 2026-07-23 | 97.44 | 98.66 | 89.00 | 95.89 | -1.609% | 1,933 | +44.598% |
| 2026-07-22 | 96.09 | 98.37 | 94.77 | 97.46 | +1.564% | 3,591 | +42.272% |
| 2026-07-21 | 89.70 | 95.95 | 88.61 | 95.95 | +6.892% | 3,235 | +44.497% |
| 2026-07-20 | 89.51 | 91.25 | 88.54 | 89.77 | +0.221% | 899 | +54.457% |
| 2026-07-19 | 88.97 | 91.01 | 88.84 | 89.57 | +0.625% | 239 | +54.797% |
| 2026-07-18 | 91.32 | 91.96 | 87.68 | 89.01 | -2.516% | 885 | +55.765% |
| 2026-07-17 | 92.27 | 92.70 | 89.00 | 91.31 | -1.519% | 1,412 | +51.846% |
| 2026-07-16 | 97.11 | 97.11 | 92.56 | 92.72 | -4.518% | 1,804 | +49.540% |
| 2026-07-15 | 99.76 | 100.34 | 96.58 | 97.11 | -2.712% | 1,807 | +42.784% |
| 2026-07-14 | 94.85 | 100.92 | 93.57 | 99.81 | +4.906% | 2,539 | +38.912% |
| 2026-07-13 | 98.71 | 99.10 | 93.91 | 95.15 | -3.586% | 1,575 | +45.726% |
| 2026-07-12 | 99.91 | 102.19 | 96.05 | 98.68 | -1.578% | 2,202 | +40.500% |
| 2026-07-11 | 95.24 | 100.50 | 94.44 | 100.27 | +4.891% | 1,652 | +38.283% |
| 2026-07-10 | 92.22 | 98.18 | 90.50 | 95.59 | +3.511% | 2,288 | +45.047% |
| 2026-07-09 | 87.06 | 92.96 | 86.90 | 92.35 | +6.132% | 1,083 | +50.141% |
| 2026-07-08 | 92.23 | 92.94 | 86.12 | 87.01 | -5.855% | 1,430 | +59.347% |
| 2026-07-07 | 96.35 | 97.20 | 90.31 | 92.42 | -4.175% | 1,663 | +50.018% |
| 2026-07-06 | 89.74 | 96.50 | 87.97 | 96.45 | +7.856% | 2,554 | +43.755% |
| 2026-07-05 | 89.82 | 90.21 | 87.20 | 89.43 | -0.231% | 384 | +55.048% |
| 2026-07-04 | 88.66 | 93.00 | 86.96 | 89.63 | +0.905% | 412 | +54.690% |
| 2026-07-03 | 86.78 | 90.78 | 85.28 | 88.83 | +3.076% | 555 | +56.089% |
| 2026-07-02 | 86.69 | 88.38 | 78.00 | 86.18 | -0.788% | 346 | +60.891% |
| 2026-07-01 | 85.33 | 87.69 | 84.28 | 86.86 | +1.542% | 268 | +59.622% |
| 2026-06-30 | 91.01 | 93.33 | 85.23 | 85.54 | -5.659% | 805 | +62.083% |
| 2026-06-29 | 89.14 | 94.44 | 88.50 | 90.68 | +1.768% | 1,251 | +52.911% |
| 2026-06-28 | 96.01 | 96.01 | 88.30 | 89.10 | -7.286% | 933 | +55.615% |
| 2026-06-27 | 92.97 | 98.97 | 83.87 | 96.10 | +3.373% | 2,699 | +44.277% |
| 2026-06-26 | 82.20 | 93.07 | 79.25 | 92.97 | +12.968% | 865 | +49.144% |
| 2026-06-25 | 76.19 | 84.81 | 72.54 | 82.29 | +8.828% | 2,449 | +68.485% |
| 2026-06-24 | 72.88 | 78.34 | 71.48 | 75.62 | +5.480% | 867 | +83.359% |
| 2026-06-23 | 75.47 | 76.26 | 71.10 | 71.69 | -5.960% | 175 | +93.407% |
| 2026-06-22 | 75.25 | 76.91 | 73.59 | 76.23 | +1.346% | 273 | +81.880% |
| 2026-06-21 | 75.81 | 76.85 | 73.21 | 75.22 | -0.675% | 161 | +84.329% |
| 2026-06-20 | 73.24 | 75.77 | 72.11 | 75.73 | +3.539% | 204 | +83.085% |
| 2026-06-19 | 71.48 | 76.26 | 71.19 | 73.14 | +2.736% | 270 | +89.563% |
| 2026-06-18 | 76.58 | 77.47 | 71.19 | 71.19 | -6.645% | 59 | +94.750% |
| 2026-06-17 | 74.36 | 77.63 | 74.14 | 76.26 | +1.772% | 267 | +81.809% |
| 2026-06-16 | 77.54 | 77.61 | 72.50 | 74.93 | -3.278% | 224 | +85.032% |
| 2026-06-15 | 65.55 | 77.47 | 65.55 | 77.47 | +18.303% | 2,394 | +78.967% |
| 2026-06-14 | 66.26 | 67.72 | 65.30 | 65.49 | -2.675% | 42 | +111.724% |
| 2026-06-13 | 64.12 | 67.29 | 64.12 | 67.29 | +4.904% | 36 | +106.061% |
| 2026-06-12 | 63.74 | 65.51 | 62.80 | 64.14 | +1.479% | 201 | +116.167% |
| 2026-06-11 | 63.42 | 63.89 | 60.26 | 63.21 | -0.846% | 90 | +119.363% |
| 2026-06-10 | 60.29 | 63.84 | 59.95 | 63.75 | +5.880% | 744 | +117.508% |
| 2026-06-09 | 64.21 | 64.75 | 60.21 | 60.21 | -6.539% | 377 | +130.298% |
| 2026-06-08 | 62.96 | 65.16 | 61.20 | 64.42 | +2.524% | 395 | +115.238% |
| 2026-06-07 | 60.27 | 64.21 | 60.00 | 62.83 | +4.843% | 480 | +120.671% |
| 2026-06-06 | 62.28 | 64.09 | 58.49 | 59.93 | -4.079% | 736 | +131.359% |
| 2026-06-05 | 72.03 | 72.45 | 60.64 | 62.48 | -13.371% | 1,487 | +121.922% |
| 2026-06-04 | 75.24 | 75.78 | 69.68 | 72.12 | -5.343% | 443 | +92.249% |
| 2026-06-03 | 75.24 | 77.61 | 72.33 | 76.19 | +1.102% | 955 | +81.978% |
| 2026-06-02 | 78.90 | 80.80 | 75.06 | 75.36 | -4.656% | 1,151 | +83.983% |
| 2026-06-01 | 81.82 | 82.86 | 79.04 | 79.04 | -3.157% | 104 | +75.416% |
| 2026-05-31 | 83.26 | 83.50 | 81.62 | 81.62 | -1.779% | 102 | +69.878% |
| 2026-05-30 | 82.49 | 83.83 | 81.78 | 83.10 | -0.275% | 187 | +66.856% |
| 2026-05-29 | 79.31 | 83.65 | 79.31 | 83.33 | +4.730% | 303 | +66.398% |
| 2026-05-28 | 85.76 | 85.76 | 78.24 | 79.56 | -8.256% | 285 | +74.269% |
| 2026-05-27 | 86.57 | 87.08 | 83.87 | 86.72 | +0.440% | 1,371 | +59.881% |
| 2026-05-26 | 86.98 | 89.00 | 85.08 | 86.34 | -0.650% | 1,082 | +60.585% |
| 2026-05-25 | 85.93 | 87.21 | 84.00 | 86.91 | +1.218% | 318 | +59.540% |
| 2026-05-24 | 85.49 | 89.08 | 84.69 | 85.86 | +0.847% | 846 | +61.483% |
| 2026-05-23 | 88.09 | 88.39 | 82.63 | 85.14 | -3.276% | 1,863 | +62.851% |
| 2026-05-22 | 88.22 | 89.61 | 87.36 | 88.02 | -0.695% | 982 | +57.516% |
| 2026-05-21 | 88.62 | 90.11 | 87.68 | 88.64 | +0.140% | 3,018 | +56.422% |
| 2026-05-20 | 88.21 | 89.08 | 86.82 | 88.52 | +0.086% | 6,428 | +56.641% |
| 2026-05-19 | 87.71 | 90.01 | 87.20 | 88.44 | +0.545% | 2,321 | +56.776% |
| 2026-05-18 | 90.66 | 90.82 | 87.00 | 87.96 | -2.891% | 3,031 | +57.631% |
| 2026-05-17 | 90.75 | 91.52 | 89.11 | 90.58 | +0.092% | 645 | +53.074% |
| 2026-05-16 | 93.27 | 94.34 | 88.17 | 90.50 | -3.210% | 1,157 | +53.215% |
| 2026-05-15 | 99.36 | 101.40 | 92.48 | 93.50 | -5.753% | 3,392 | +48.297% |
| 2026-05-14 | 94.67 | 99.47 | 94.50 | 99.20 | +4.794% | 1,698 | +39.766% |
| 2026-05-13 | 95.69 | 99.80 | 94.56 | 94.67 | -1.078% | 1,631 | +46.466% |
| 2026-05-12 | 101.93 | 102.84 | 94.77 | 95.70 | -5.954% | 2,008 | +44.887% |
| 2026-05-11 | 99.27 | 103.54 | 97.70 | 101.75 | +2.735% | 4,621 | +36.262% |
| 2026-05-10 | 94.74 | 100.01 | 94.61 | 99.05 | +4.592% | 1,890 | +39.988% |
| 2026-05-09 | 94.33 | 99.51 | 93.89 | 94.70 | +0.565% | 2,364 | +46.417% |
| 2026-05-08 | 92.43 | 94.33 | 91.78 | 94.16 | +1.935% | 1,842 | +47.245% |
| 2026-05-07 | 93.62 | 94.58 | 91.81 | 92.38 | -1.111% | 4,623 | +50.094% |
| 2026-05-06 | 93.11 | 96.57 | 92.38 | 93.42 | +0.291% | 2,870 | +48.425% |
| 2026-05-05 | 92.71 | 94.21 | 91.87 | 93.14 | +0.483% | 1,341 | +48.857% |
| 2026-05-04 | 92.68 | 95.03 | 91.01 | 92.70 | +0.027% | 2,283 | +49.576% |
| 2026-05-03 | 92.63 | 93.76 | 91.83 | 92.67 | -0.005% | 1,770 | +49.616% |
| 2026-05-02 | 93.46 | 93.73 | 91.52 | 92.68 | -0.701% | 924 | +49.609% |
| 2026-05-01 | 93.66 | 94.10 | 91.99 | 93.33 | -0.388% | 1,606 | +48.560% |
| 2026-04-30 | 93.52 | 94.85 | 91.76 | 93.69 | +0.097% | 1,457 | +47.983% |
| 2026-04-29 | 96.44 | 98.70 | 92.96 | 93.60 | -3.028% | 3,159 | +48.128% |
| 2026-04-28 | 97.18 | 98.37 | 95.27 | 96.53 | -0.574% | 2,868 | +43.642% |
| 2026-04-27 | 96.00 | 100.74 | 95.27 | 97.08 | +1.327% | 3,764 | +42.818% |
| 2026-04-26 | 94.74 | 95.98 | 93.10 | 95.81 | +1.052% | 966 | +44.712% |
| 2026-04-25 | 93.79 | 96.33 | 93.51 | 94.81 | +0.457% | 1,003 | +46.235% |
| 2026-04-24 | 93.79 | 96.68 | 91.18 | 94.38 | +0.741% | 3,329 | +46.904% |
| 2026-04-23 | 94.04 | 95.55 | 91.00 | 93.69 | -0.554% | 1,762 | +47.993% |
| 2026-04-22 | 92.33 | 96.23 | 90.10 | 94.21 | +2.255% | 2,246 | +47.174% |
| 2026-04-21 | 87.08 | 95.61 | 86.81 | 92.13 | +5.676% | 2,789 | +50.493% |
| 2026-04-20 | 91.84 | 94.42 | 86.40 | 87.18 | -5.170% | 2,062 | +59.035% |
| 2026-04-19 | 112.78 | 113.23 | 89.54 | 91.94 | -18.654% | 10,723 | +50.813% |
| 2026-04-18 | 116.44 | 118.79 | 110.81 | 113.02 | -2.913% | 2,998 | +22.680% |
| 2026-04-17 | 110.05 | 118.47 | 108.05 | 116.41 | +5.851% | 6,595 | +19.106% |
| 2026-04-16 | 108.11 | 109.98 | 103.04 | 109.98 | +1.925% | 3,300 | +26.075% |
| 2026-04-15 | 99.67 | 108.58 | 97.41 | 107.90 | +8.290% | 2,489 | +28.502% |
| 2026-04-14 | 94.07 | 104.09 | 93.76 | 99.64 | +5.801% | 2,164 | +39.155% |
| 2026-04-13 | 89.38 | 98.30 | 89.19 | 94.18 | +5.666% | 2,413 | +47.228% |
| 2026-04-12 | 92.35 | 96.51 | 88.78 | 89.13 | -3.426% | 1,714 | +55.569% |
| 2026-04-11 | 91.74 | 95.25 | 90.98 | 92.29 | +0.445% | 1,093 | +50.240% |
| 2026-04-10 | 91.62 | 92.99 | 89.23 | 91.88 | +0.426% | 1,150 | +50.908% |
| 2026-04-09 | 94.42 | 95.12 | 89.45 | 91.49 | -2.765% | 1,073 | +51.551% |
| 2026-04-08 | 86.29 | 97.12 | 86.20 | 94.09 | +9.133% | 2,840 | +47.361% |
| 2026-04-07 | 97.67 | 97.67 | 85.85 | 86.22 | -11.833% | 2,839 | +60.820% |
| 2026-04-06 | 91.70 | 97.93 | 91.11 | 97.79 | +6.521% | 1,877 | +41.790% |
| 2026-04-05 | 94.72 | 95.22 | 90.71 | 91.80 | -3.330% | 1,554 | +51.035% |
| 2026-04-04 | 94.92 | 95.36 | 94.01 | 94.96 | -0.033% | 565 | +46.006% |
| 2026-04-03 | 94.39 | 96.14 | 94.00 | 95.00 | +0.536% | 2,187 | +45.957% |
| 2026-04-02 | 99.61 | 101.00 | 92.44 | 94.49 | -5.486% | 1,948 | +46.740% |
| 2026-04-01 | 96.45 | 100.88 | 95.93 | 99.97 | +3.662% | 3,814 | +38.689% |
| 2026-03-31 | 98.47 | 99.19 | 95.47 | 96.44 | -2.250% | 1,477 | +43.768% |
| 2026-03-30 | 95.47 | 99.94 | 92.66 | 98.66 | +3.212% | 3,350 | +40.533% |
| 2026-03-29 | 98.10 | 105.99 | 95.00 | 95.59 | -2.230% | 2,695 | +45.046% |
| 2026-03-28 | 100.74 | 100.84 | 96.46 | 97.77 | -2.864% | 2,515 | +41.812% |
| 2026-03-27 | 105.50 | 106.50 | 100.10 | 100.65 | -4.879% | 2,476 | +37.750% |
| 2026-03-26 | 114.84 | 115.80 | 105.31 | 105.82 | -7.890% | 854 | +31.029% |
| 2026-03-25 | 109.59 | 116.43 | 107.98 | 114.88 | +4.908% | 1,107 | +20.691% |
| 2026-03-24 | 109.86 | 111.32 | 108.11 | 109.51 | -0.105% | 1,546 | +26.615% |
| 2026-03-23 | 107.39 | 112.12 | 104.71 | 109.62 | +2.295% | 1,432 | +26.482% |
| 2026-03-22 | 112.58 | 112.58 | 106.76 | 107.16 | -4.631% | 219 | +29.384% |
| 2026-03-21 | 110.30 | 112.41 | 109.69 | 112.37 | +2.207% | 260 | +23.392% |
| 2026-03-20 | 111.57 | 113.30 | 108.59 | 109.94 | -1.377% | 870 | +26.115% |
| 2026-03-19 | 113.36 | 118.96 | 110.79 | 111.48 | -1.714% | 1,174 | +24.378% |
| 2026-03-18 | 121.76 | 122.29 | 112.68 | 113.42 | -6.546% | 1,137 | +22.246% |
| 2026-03-17 | 120.07 | 124.83 | 119.47 | 121.37 | +0.998% | 1,988 | +14.243% |
| 2026-03-16 | 113.56 | 122.91 | 113.08 | 120.17 | +6.448% | 1,206 | +15.384% |
| 2026-03-15 | 110.80 | 114.09 | 110.05 | 112.89 | +2.007% | 429 | +22.824% |
| 2026-03-14 | 114.25 | 114.64 | 109.91 | 110.67 | -2.834% | 893 | +25.288% |
| 2026-03-13 | 109.58 | 118.80 | 109.53 | 113.89 | +3.722% | 1,148 | +21.737% |
| 2026-03-12 | 111.49 | 112.93 | 107.22 | 109.81 | -1.116% | 1,261 | +26.268% |
| 2026-03-11 | 114.64 | 114.72 | 108.98 | 111.05 | -3.010% | 1,916 | +24.859% |
| 2026-03-10 | 105.54 | 114.54 | 105.34 | 114.49 | +8.567% | 5,635 | +21.100% |
| 2026-03-09 | 105.95 | 108.99 | 103.83 | 105.46 | -0.612% | 2,202 | +31.475% |
| 2026-03-08 | 109.84 | 110.10 | 106.09 | 106.11 | -3.111% | 2,232 | +30.670% |
| 2026-03-07 | 110.42 | 111.89 | 109.49 | 109.52 | -1.061% | 1,864 | +26.605% |
| 2026-03-06 | 116.38 | 119.69 | 110.13 | 110.69 | -4.960% | 1,511 | +25.262% |
| 2026-03-05 | 117.66 | 118.86 | 114.08 | 116.47 | -1.426% | 2,060 | +19.049% |
| 2026-03-04 | 109.82 | 118.15 | 108.00 | 118.15 | +7.357% | 5,585 | +17.351% |
| 2026-03-03 | 122.84 | 126.59 | 108.55 | 110.06 | -10.330% | 3,996 | +25.985% |
| 2026-03-02 | 114.98 | 123.72 | 110.68 | 122.73 | +6.455% | 7,634 | +12.970% |
| 2026-03-01 | 107.52 | 118.32 | 107.21 | 115.29 | +7.169% | 1,021 | +20.262% |
| 2026-02-28 | 113.93 | 113.96 | 104.85 | 107.58 | -5.956% | 1,222 | +28.884% |
| 2026-02-27 | 114.36 | 121.56 | 111.06 | 114.39 | +0.022% | 2,765 | +21.208% |
| 2026-02-26 | 121.09 | 124.14 | 112.71 | 114.37 | -5.994% | 7,934 | +21.235% |
| 2026-02-25 | 115.19 | 122.06 | 113.17 | 121.66 | +5.870% | 1,448 | +13.968% |
| 2026-02-24 | 116.47 | 116.47 | 111.62 | 114.91 | -1.815% | 1,503 | +20.657% |
| 2026-02-23 | 117.91 | 119.71 | 111.48 | 117.04 | -1.282% | 1,387 | +18.467% |
| 2026-02-22 | 121.35 | 123.70 | 117.56 | 118.56 | -2.979% | 461 | +16.948% |
| 2026-02-21 | 118.04 | 124.51 | 114.74 | 122.20 | +4.028% | 1,572 | +13.464% |
| 2026-02-20 | 121.83 | 126.74 | 114.73 | 117.47 | -3.750% | 2,046 | +18.035% |
| 2026-02-19 | 126.84 | 126.95 | 120.04 | 122.04 | -4.610% | 1,149 | +13.608% |
| 2026-02-18 | 126.79 | 130.67 | 125.20 | 127.94 | +1.024% | 2,064 | +8.370% |
| 2026-02-17 | 123.87 | 128.98 | 123.83 | 126.65 | +2.206% | 732 | +9.480% |
| 2026-02-16 | 126.77 | 128.93 | 122.67 | 123.91 | -1.941% | 937 | +11.895% |
| 2026-02-15 | 129.11 | 131.82 | 124.93 | 126.37 | -2.500% | 884 | +9.723% |
| 2026-02-14 | 116.59 | 129.90 | 116.46 | 129.61 | +11.216% | 1,371 | +6.980% |
| 2026-02-13 | 107.88 | 118.23 | 105.94 | 116.54 | +8.085% | 724 | +18.978% |
| 2026-02-12 | 106.29 | 110.61 | 105.48 | 107.82 | +1.810% | 466 | +28.597% |
| 2026-02-11 | 109.48 | 113.62 | 104.88 | 105.90 | -3.289% | 583 | +30.925% |
| 2026-02-10 | 111.64 | 115.06 | 107.85 | 109.50 | -2.820% | 450 | +26.619% |
| 2026-02-09 | 112.94 | 115.05 | 109.15 | 112.68 | -0.202% | 746 | +23.049% |
| 2026-02-08 | 113.32 | 115.69 | 112.14 | 112.91 | -0.200% | 1,101 | +22.800% |
| 2026-02-07 | 110.31 | 116.35 | 109.84 | 113.14 | +2.196% | 1,055 | +22.554% |
| 2026-02-06 | 112.40 | 115.96 | 92.33 | 110.70 | -1.713% | 3,892 | +25.245% |
| 2026-02-05 | 122.61 | 125.40 | 110.41 | 112.63 | -8.254% | 1,435 | +23.100% |
| 2026-02-04 | 127.87 | 130.91 | 121.07 | 122.77 | -3.606% | 1,302 | +12.940% |
| 2026-02-03 | 130.24 | 130.24 | 125.82 | 127.36 | -1.597% | 699 | +8.867% |
| 2026-02-02 | 123.91 | 130.84 | 120.57 | 129.43 | +4.142% | 1,229 | +7.128% |
| 2026-02-01 | 132.28 | 132.78 | 116.00 | 124.28 | -6.525% | 2,051 | +11.565% |
| 2026-01-31 | 139.74 | 141.64 | 128.18 | 132.96 | -4.877% | 2,245 | +4.285% |
| 2026-01-30 | 146.67 | 149.23 | 138.66 | 139.77 | -5.038% | 1,554 | -0.801% |
| 2026-01-29 | 159.75 | 161.80 | 145.34 | 147.19 | -8.271% | 794 | -5.799% |
| 2026-01-28 | 155.30 | 163.59 | 153.12 | 160.46 | +4.271% | 967 | -13.590% |
| 2026-01-27 | 153.18 | 156.14 | 151.80 | 153.89 | +0.817% | 167 | -9.900% |
| 2026-01-26 | 153.21 | 154.70 | 145.66 | 152.64 | -0.303% | 392 | -9.164% |
| 2026-01-25 | 155.65 | 156.75 | 153.10 | 153.10 | -1.704% | 615 | -9.439% |
| 2026-01-24 | 158.73 | 161.49 | 155.69 | 155.76 | -1.462% | 57 | -10.982% |
| 2026-01-23 | 157.15 | 159.60 | 155.00 | 158.07 | +0.978% | 263 | -12.283% |
| 2026-01-22 | 158.78 | 163.45 | 152.05 | 156.54 | -1.347% | 168 | -11.426% |
| 2026-01-21 | 156.80 | 160.30 | 152.09 | 158.68 | +1.385% | 468 | -12.619% |
| 2026-01-20 | 162.75 | 166.07 | 155.73 | 156.51 | -3.794% | 230 | -11.408% |
| 2026-01-19 | 174.53 | 177.23 | 157.14 | 162.68 | -6.768% | 581 | -14.770% |
| 2026-01-18 | 176.31 | 176.61 | 172.19 | 174.49 | -1.083% | 74 | -20.538% |
| 2026-01-17 | 169.20 | 177.30 | 169.01 | 176.40 | +4.358% | 218 | -21.399% |
| 2026-01-16 | 173.96 | 174.22 | 168.51 | 169.03 | -2.677% | 322 | -17.974% |
| 2026-01-15 | 178.33 | 180.12 | 170.79 | 173.68 | -2.131% | 1,066 | -20.170% |
| 2026-01-14 | 172.79 | 179.93 | 171.74 | 177.47 | +2.953% | 1,026 | -21.871% |
| 2026-01-13 | 164.14 | 172.82 | 163.06 | 172.37 | +4.606% | 536 | -19.563% |
| 2026-01-12 | 168.12 | 171.42 | 160.94 | 164.78 | -1.093% | 1,022 | -15.859% |
| 2026-01-11 | 165.70 | 168.23 | 163.88 | 166.61 | +0.279% | 108 | -16.778% |
| 2026-01-10 | 168.23 | 170.16 | 163.42 | 166.14 | -0.476% | 284 | -16.546% |
| 2026-01-09 | 166.08 | 169.49 | 162.88 | 166.94 | +0.708% | 272 | -16.943% |
| 2026-01-08 | 167.20 | 168.85 | 161.44 | 165.76 | -1.093% | 386 | -16.355% |
| 2026-01-07 | 172.97 | 176.62 | 166.83 | 167.59 | -2.997% | 456 | -17.269% |
| 2026-01-06 | 169.44 | 176.79 | 168.31 | 172.77 | +2.644% | 669 | -19.749% |
| 2026-01-05 | 164.63 | 170.00 | 161.71 | 168.32 | +2.249% | 1,130 | -17.627% |
| 2026-01-04 | 159.68 | 166.08 | 159.51 | 164.62 | +3.052% | 1,564 | -15.774% |
| 2026-01-03 | 153.76 | 167.87 | 153.76 | 159.74 | +3.505% | 1,104 | -13.204% |
| 2026-01-02 | 146.39 | 155.09 | 146.39 | 154.33 | +5.248% | 430 | -10.161% |
| 2026-01-01 | 147.58 | 147.94 | 143.86 | 146.64 | -0.340% | 190 | -5.447% |
| 2025-12-31 | 151.06 | 151.55 | 147.11 | 147.14 | -2.337% | 443 | -5.768% |
| 2025-12-30 | 151.30 | 152.28 | 148.84 | 150.66 | -0.556% | 189 | -7.970% |
| 2025-12-29 | 155.33 | 159.16 | 149.88 | 151.50 | -2.487% | 314 | -8.482% |
| 2025-12-28 | 156.62 | 157.47 | 154.12 | 155.37 | -0.733% | 300 | -10.758% |
| 2025-12-27 | 154.69 | 157.10 | 153.31 | 156.51 | +1.379% | 390 | -11.412% |
| 2025-12-26 | 153.35 | 157.18 | 148.44 | 154.39 | +0.513% | 944 | -10.191% |
| 2025-12-25 | 148.57 | 153.60 | 147.65 | 153.60 | +3.834% | 420 | -9.730% |
| 2025-12-24 | 151.16 | 152.52 | 146.56 | 147.93 | -1.658% | 2,756 | -6.269% |
| 2025-12-23 | 154.63 | 158.70 | 148.00 | 150.42 | -2.644% | 1,274 | -7.823% |
| 2025-12-22 | 175.19 | 177.27 | 153.65 | 154.51 | -11.956% | 2,828 | -10.260% |
| 2025-12-21 | 182.15 | 182.32 | 173.76 | 175.49 | -3.496% | 149 | -20.989% |
| 2025-12-20 | 183.71 | 187.38 | 180.19 | 181.84 | -0.622% | 1,414 | -23.751% |
| 2025-12-19 | 182.76 | 185.54 | 169.65 | 182.98 | +0.077% | 1,247 | -24.226% |
| 2025-12-18 | 183.14 | 185.07 | 176.11 | 182.84 | -0.157% | 623 | -24.167% |
| 2025-12-17 | 189.51 | 193.00 | 181.98 | 183.13 | -3.200% | 740 | -24.287% |
| 2025-12-16 | 184.27 | 195.39 | 179.46 | 189.18 | +2.403% | 1,344 | -26.709% |
| 2025-12-15 | 191.18 | 196.74 | 183.15 | 184.74 | -3.589% | 2,173 | -24.948% |
| 2025-12-14 | 198.47 | 199.40 | 191.38 | 191.62 | -3.439% | 5,501 | -27.641% |
| 2025-12-13 | 193.07 | 202.63 | 189.54 | 198.44 | +2.808% | 9,566 | -30.130% |
| 2025-12-12 | 190.91 | 206.87 | 189.43 | 193.02 | +1.057% | 43,720 | -28.167% |
| 2025-12-11 | 198.02 | 207.10 | 187.11 | 191.00 | -3.625% | 17,442 | -27.408% |
| 2025-12-10 | 196.53 | 206.18 | 196.47 | 198.19 | +0.927% | 53,182 | -30.039% |
| 2025-12-09 | 192.64 | 197.09 | 187.29 | 196.36 | +1.537% | 1,985 | -29.390% |
| 2025-12-08 | 187.96 | 200.01 | 184.65 | 193.39 | +2.782% | 5,701 | -28.306% |
| 2025-12-07 | 187.88 | 191.34 | 182.02 | 188.16 | +0.360% | 505 | -26.311% |
| 2025-12-06 | 188.02 | 188.18 | 181.50 | 187.48 | -0.577% | 931 | -26.046% |
| 2025-12-05 | 195.69 | 195.98 | 187.40 | 188.57 | -3.621% | 1,964 | -26.473% |
| 2025-12-04 | 193.08 | 200.54 | 191.18 | 195.66 | +1.530% | 12,137 | -29.135% |
| 2025-12-03 | 184.33 | 195.64 | 182.97 | 192.71 | +4.873% | 2,602 | -28.051% |
| 2025-12-02 | 163.04 | 184.85 | 162.77 | 183.76 | +11.152% | 1,170 | -24.545% |
| 2025-12-01 | 180.33 | 181.87 | 162.57 | 165.32 | -8.202% | 1,388 | -16.130% |
| 2025-11-30 | 183.79 | 190.54 | 177.05 | 180.09 | -1.952% | 897 | -23.009% |
| 2025-11-29 | 185.25 | 186.85 | 182.43 | 183.67 | -1.493% | 395 | -24.512% |
| 2025-11-28 | 185.39 | 189.28 | 182.40 | 186.46 | +0.492% | 431 | -25.639% |
| 2025-11-27 | 178.10 | 188.60 | 178.10 | 185.55 | +4.653% | 735 | -25.274% |
| 2025-11-26 | 176.30 | 181.41 | 174.50 | 177.30 | +0.715% | 545 | -21.797% |
| 2025-11-25 | 171.29 | 180.56 | 171.10 | 176.04 | +2.806% | 1,774 | -21.238% |
| 2025-11-24 | 165.01 | 174.15 | 164.20 | 171.23 | +3.758% | 1,196 | -19.027% |
| 2025-11-23 | 158.06 | 165.63 | 157.88 | 165.03 | +4.821% | 1,196 | -15.985% |
| 2025-11-22 | 152.73 | 160.53 | 151.48 | 157.44 | +3.132% | 968 | -11.934% |
| 2025-11-21 | 173.27 | 173.41 | 147.89 | 152.66 | -11.822% | 2,523 | -9.176% |
| 2025-11-20 | 168.32 | 179.72 | 163.71 | 173.13 | +3.037% | 1,326 | -19.914% |
| 2025-11-19 | 176.10 | 179.61 | 167.94 | 168.03 | -4.592% | 1,490 | -17.482% |
| 2025-11-18 | 174.17 | 177.35 | 164.95 | 176.11 | +0.031% | 2,334 | -21.271% |
| 2025-11-17 | 173.00 | 182.42 | 167.80 | 176.06 | +1.643% | 2,020 | -21.246% |
| 2025-11-16 | 178.46 | 182.68 | 173.21 | 173.21 | -3.514% | 583 | -19.953% |
| 2025-11-15 | 178.71 | 183.12 | 173.17 | 179.52 | +0.351% | 1,896 | -22.766% |
| 2025-11-14 | 208.46 | 208.83 | 173.33 | 178.89 | -14.184% | 21,670 | -22.495% |
| 2025-11-13 | 207.69 | 216.42 | 202.94 | 208.46 | +0.397% | 43,753 | -33.488% |
| 2025-11-12 | 214.55 | 219.43 | 206.72 | 207.64 | -3.186% | 42,024 | -33.224% |
| 2025-11-11 | 219.19 | 232.10 | 213.93 | 214.47 | -2.138% | 85,897 | -35.352% |
| 2025-11-10 | 208.15 | 225.67 | 208.04 | 219.16 | +5.322% | 60,391 | -36.734% |
| 2025-11-09 | 199.41 | 210.29 | 196.74 | 208.09 | +4.310% | 20,609 | -33.367% |
| 2025-11-08 | 198.69 | 212.53 | 197.69 | 199.49 | +0.350% | 38,153 | -30.496% |
| 2025-11-07 | 195.46 | 203.12 | 190.05 | 198.79 | +1.800% | 16,359 | -30.252% |
| 2025-11-06 | 199.69 | 205.91 | 194.55 | 195.28 | -2.304% | 22,553 | -28.997% |
| 2025-11-05 | 200.20 | 201.90 | 176.85 | 199.88 | +0.082% | 6,192 | -30.633% |
| 2025-11-04 | 200.47 | 207.07 | 192.52 | 199.72 | -0.570% | 2,561 | -30.576% |
| 2025-11-03 | 220.22 | 236.90 | 195.36 | 200.86 | -8.926% | 52,321 | -30.971% |
| 2025-11-02 | 222.76 | 226.77 | 218.56 | 220.55 | -0.956% | 21,612 | -37.133% |
| 2025-11-01 | 218.64 | 235.74 | 212.74 | 222.68 | +1.822% | 64,645 | -37.734% |
| 2025-10-31 | 212.37 | 221.08 | 207.60 | 218.69 | +2.660% | 13,773 | -36.600% |
| 2025-10-30 | 227.41 | 235.35 | 212.64 | 213.03 | -6.376% | 98,554 | -34.913% |
| 2025-10-29 | 233.85 | 237.30 | 222.29 | 227.53 | -2.713% | 75,693 | -39.063% |
| 2025-10-28 | 237.60 | 242.31 | 229.78 | 233.88 | 0.000% | 86,841 | -40.717% |