BSVUSD
Bitcoin SV / United States dollar
cryptoComposite
InactiveJul 5, 2025 8:00:00 PM EDT
24.37USD+1.881%(+0.45)
BSVUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-07-06 | 23.81 | 24.51 | 23.70 | 24.37 | +1.881% | 1,455 | 0.000% |
| 2025-07-05 | 24.29 | 24.85 | 23.92 | 23.92 | +2.926% | 75 | +1.881% |
| 2025-07-04 | 23.63 | 23.82 | 23.04 | 23.24 | -4.559% | 66 | +4.862% |
| 2025-07-03 | 24.54 | 24.98 | 24.06 | 24.35 | -3.564% | 135 | +0.082% |
| 2025-07-02 | 25.03 | 25.51 | 24.15 | 25.25 | +1.040% | 1,124 | -3.485% |
| 2025-07-01 | 25.25 | 26.11 | 22.36 | 24.99 | -2.497% | 13,719 | -2.481% |
| 2025-06-30 | 30.57 | 30.57 | 25.63 | 25.63 | -16.433% | 2,596 | -4.916% |
| 2025-06-28 | 30.36 | 30.67 | 30.36 | 30.67 | -2.789% | 17 | -20.541% |
| 2025-06-26 | 31.35 | 31.55 | 31.35 | 31.55 | -0.692% | 49 | -22.758% |
| 2025-06-25 | 32.43 | 32.43 | 31.22 | 31.77 | +3.857% | 18 | -23.292% |
| 2025-06-24 | 30.72 | 31.18 | 30.59 | 30.59 | -0.875% | 14 | -20.333% |
| 2025-06-23 | 29.28 | 30.86 | 29.06 | 30.86 | +3.522% | 41 | -21.030% |
| 2025-06-22 | 29.81 | 29.81 | 29.81 | 29.81 | -1.422% | 1 | -18.249% |
| 2025-06-21 | 31.01 | 31.03 | 30.24 | 30.24 | -3.633% | 27 | -19.411% |
| 2025-06-20 | 32.11 | 32.11 | 31.38 | 31.38 | -0.127% | 7 | -22.339% |
| 2025-06-19 | 30.44 | 31.42 | 30.44 | 31.42 | +1.159% | 56 | -22.438% |
| 2025-06-18 | 31.67 | 31.67 | 30.49 | 31.06 | -2.419% | 25 | -21.539% |
| 2025-06-17 | 31.70 | 33.05 | 31.25 | 31.83 | +0.284% | 103 | -23.437% |
| 2025-06-16 | 31.50 | 31.89 | 31.50 | 31.74 | +1.763% | 43 | -23.220% |
| 2025-06-15 | 30.97 | 31.19 | 30.97 | 31.19 | +0.939% | 16 | -21.866% |
| 2025-06-14 | 31.23 | 31.55 | 30.86 | 30.90 | +1.779% | 51 | -21.133% |
| 2025-06-13 | 29.62 | 30.37 | 29.62 | 30.36 | -2.630% | 73 | -19.730% |
| 2025-06-12 | 31.48 | 31.70 | 31.18 | 31.18 | -5.630% | 93 | -21.841% |
| 2025-06-11 | 34.18 | 34.40 | 33.04 | 33.04 | -4.784% | 33 | -26.241% |
| 2025-06-10 | 34.48 | 34.70 | 33.98 | 34.70 | +4.361% | 1,734 | -29.769% |
| 2025-06-08 | 33.16 | 33.25 | 33.16 | 33.25 | +0.788% | 11 | -26.707% |
| 2025-06-07 | 32.99 | 32.99 | 32.99 | 32.99 | +2.326% | 2 | -26.129% |
| 2025-06-06 | 32.48 | 32.54 | 32.24 | 32.24 | +3.799% | 34 | -24.411% |
| 2025-06-05 | 33.42 | 33.42 | 31.06 | 31.06 | -9.208% | 12 | -21.539% |
| 2025-06-04 | 34.43 | 34.43 | 34.21 | 34.21 | +0.234% | 79 | -28.764% |
| 2025-06-03 | 34.14 | 34.40 | 34.07 | 34.13 | +1.608% | 4 | -28.597% |
| 2025-06-02 | 33.46 | 33.59 | 33.28 | 33.59 | +0.389% | 17 | -27.449% |
| 2025-06-01 | 33.39 | 33.49 | 33.39 | 33.46 | +0.996% | 35 | -27.167% |
| 2025-05-31 | 32.27 | 33.13 | 32.19 | 33.13 | -2.358% | 22 | -26.441% |
| 2025-05-30 | 34.21 | 35.11 | 33.79 | 33.93 | -5.144% | 37 | -28.176% |
| 2025-05-29 | 35.94 | 36.03 | 35.51 | 35.77 | -0.279% | 101 | -31.870% |
| 2025-05-28 | 36.68 | 36.68 | 35.87 | 35.87 | -2.686% | 8 | -32.060% |
| 2025-05-27 | 35.95 | 36.86 | 35.87 | 36.86 | +0.518% | 19 | -33.885% |
| 2025-05-26 | 37.03 | 37.03 | 36.67 | 36.67 | +1.579% | 18 | -33.542% |
| 2025-05-25 | 36.08 | 36.10 | 36.03 | 36.10 | -2.564% | 7 | -32.493% |
| 2025-05-24 | 37.33 | 37.33 | 37.05 | 37.05 | -0.830% | 17 | -34.224% |
| 2025-05-23 | 39.10 | 39.25 | 37.36 | 37.36 | -4.475% | 29 | -34.770% |
| 2025-05-22 | 37.30 | 40.47 | 37.30 | 39.11 | +5.760% | 109 | -37.689% |
| 2025-05-21 | 35.59 | 37.30 | 35.46 | 36.98 | +4.908% | 10 | -34.100% |
| 2025-05-20 | 36.04 | 36.04 | 35.21 | 35.25 | -0.564% | 59 | -30.865% |
| 2025-05-19 | 35.62 | 35.62 | 34.68 | 35.45 | -3.036% | 19 | -31.255% |
| 2025-05-18 | 35.24 | 36.56 | 35.09 | 36.56 | +2.639% | 3 | -33.342% |
| 2025-05-17 | 35.64 | 35.80 | 35.08 | 35.62 | -3.180% | 491 | -31.583% |
| 2025-05-16 | 37.39 | 37.39 | 36.79 | 36.79 | -0.648% | 103 | -33.759% |
| 2025-05-15 | 38.45 | 38.45 | 35.96 | 37.03 | -3.868% | 76 | -34.188% |
| 2025-05-14 | 40.53 | 40.55 | 38.52 | 38.52 | -5.356% | 9 | -36.734% |
| 2025-05-13 | 39.49 | 40.70 | 39.20 | 40.70 | +0.993% | 72 | -40.123% |
| 2025-05-12 | 42.51 | 42.71 | 39.53 | 40.30 | -3.241% | 111 | -39.529% |
| 2025-05-11 | 42.47 | 42.47 | 41.32 | 41.65 | -3.588% | 31 | -41.489% |
| 2025-05-10 | 42.11 | 43.20 | 41.45 | 43.20 | +3.846% | 14 | -43.588% |
| 2025-05-09 | 40.77 | 41.60 | 40.18 | 41.60 | +1.587% | 25 | -41.418% |
| 2025-05-08 | 38.16 | 40.95 | 38.16 | 40.95 | +10.706% | 26 | -40.488% |
| 2025-05-07 | 36.58 | 36.99 | 35.70 | 36.99 | +0.162% | 6 | -34.117% |
| 2025-05-06 | 37.35 | 37.35 | 35.70 | 36.93 | -2.146% | 9 | -34.010% |
| 2025-05-05 | 37.57 | 37.74 | 37.56 | 37.74 | +3.143% | 16 | -35.427% |
| 2025-05-04 | 38.16 | 38.90 | 36.59 | 36.59 | -0.921% | 18 | -33.397% |
| 2025-05-03 | 38.16 | 38.16 | 36.93 | 36.93 | -4.326% | 3 | -34.010% |
| 2025-05-02 | 37.49 | 41.83 | 37.49 | 38.60 | +0.521% | 94 | -36.865% |
| 2025-04-30 | 38.16 | 38.67 | 36.93 | 38.40 | -1.564% | 194 | -36.536% |
| 2025-04-29 | 39.70 | 39.70 | 38.86 | 39.01 | -1.241% | 109 | -37.529% |
| 2025-04-28 | 40.61 | 42.41 | 39.38 | 39.50 | -4.704% | 38 | -38.304% |
| 2025-04-27 | 41.83 | 47.22 | 40.10 | 41.45 | +0.145% | 304 | -41.206% |
| 2025-04-26 | 44.13 | 45.64 | 40.61 | 41.39 | -6.821% | 361 | -41.121% |
| 2025-04-25 | 32.35 | 47.39 | 32.35 | 44.42 | +44.174% | 1,031 | -45.137% |
| 2025-04-24 | 30.58 | 30.82 | 30.58 | 30.81 | -0.227% | 9 | -20.902% |
| 2025-04-23 | 30.88 | 30.88 | 30.88 | 30.88 | +0.652% | 1 | -21.082% |
| 2025-04-22 | 29.11 | 30.68 | 28.82 | 30.68 | +4.354% | 18 | -20.567% |
| 2025-04-21 | 29.09 | 29.45 | 29.09 | 29.40 | +2.905% | 1 | -17.109% |
| 2025-04-20 | 28.48 | 28.82 | 28.48 | 28.57 | +0.281% | 8 | -14.701% |
| 2025-04-18 | 28.49 | 28.49 | 28.49 | 28.49 | +3.337% | 7 | -14.461% |
| 2025-04-16 | 27.53 | 28.19 | 27.53 | 27.57 | -2.373% | 148 | -11.607% |
| 2025-04-15 | 28.24 | 28.24 | 28.24 | 28.24 | +0.248% | 0.394785 | -13.704% |
| 2025-04-14 | 28.29 | 28.55 | 28.01 | 28.17 | -1.193% | 21 | -13.490% |
| 2025-04-13 | 28.51 | 28.51 | 28.51 | 28.51 | -4.617% | 18 | -14.521% |
| 2025-04-12 | 28.43 | 29.89 | 28.41 | 29.89 | +9.890% | 22 | -18.468% |
| 2025-04-10 | 27.18 | 27.20 | 27.18 | 27.20 | -4.795% | 1 | -10.404% |
| 2025-04-09 | 26.24 | 28.57 | 26.24 | 28.57 | +5.580% | 57 | -14.701% |
| 2025-04-08 | 27.43 | 27.43 | 27.00 | 27.06 | -0.734% | 48 | -9.941% |
| 2025-04-07 | 25.48 | 27.26 | 25.16 | 27.26 | +1.945% | 232 | -10.602% |
| 2025-04-06 | 30.48 | 30.48 | 26.74 | 26.74 | -13.041% | 41 | -8.863% |
| 2025-04-05 | 31.00 | 31.00 | 30.72 | 30.75 | -0.324% | 197 | -20.748% |
| 2025-04-04 | 30.86 | 31.00 | 30.25 | 30.85 | +3.246% | 264 | -21.005% |
| 2025-04-03 | 30.25 | 30.25 | 29.84 | 29.88 | -7.234% | 32 | -18.440% |
| 2025-04-02 | 31.60 | 32.21 | 31.45 | 32.21 | +0.343% | 111 | -24.340% |
| 2025-04-01 | 32.12 | 32.72 | 32.10 | 32.10 | +1.102% | 4 | -24.081% |
| 2025-03-31 | 30.88 | 31.75 | 30.88 | 31.75 | +0.253% | 3 | -23.244% |
| 2025-03-30 | 31.55 | 31.67 | 31.45 | 31.67 | -0.565% | 50 | -23.050% |
| 2025-03-29 | 32.87 | 32.90 | 31.85 | 31.85 | -2.689% | 103 | -23.485% |
| 2025-03-28 | 34.30 | 34.30 | 32.68 | 32.73 | -6.566% | 112 | -25.542% |
| 2025-03-27 | 35.75 | 35.75 | 35.03 | 35.03 | +1.155% | 46 | -30.431% |
| 2025-03-26 | 35.31 | 35.58 | 34.42 | 34.63 | -1.842% | 149 | -29.627% |
| 2025-03-25 | 35.09 | 35.31 | 34.82 | 35.28 | +1.234% | 920 | -30.924% |
| 2025-03-24 | 34.85 | 35.38 | 34.85 | 34.85 | +2.560% | 17 | -30.072% |
| 2025-03-23 | 34.36 | 34.36 | 33.98 | 33.98 | -1.962% | 4 | -28.281% |
| 2025-03-22 | 33.96 | 34.66 | 33.74 | 34.66 | +2.212% | 58 | -29.688% |
| 2025-03-21 | 34.34 | 34.34 | 33.76 | 33.91 | -1.424% | 5 | -28.133% |
| 2025-03-20 | 34.96 | 34.96 | 34.35 | 34.40 | -2.384% | 28 | -29.157% |
| 2025-03-19 | 34.31 | 35.24 | 34.31 | 35.24 | +4.199% | 56 | -30.846% |
| 2025-03-18 | 33.55 | 33.82 | 33.55 | 33.82 | +1.179% | 75 | -27.942% |
| 2023-04-07 | 35.15 | 35.45 | 31.93 | 33.43 | -4.905% | 1,180 | -27.093% |
| 2023-04-06 | 36.83 | 37.50 | 35.00 | 35.15 | -4.572% | 2,088 | -30.669% |
| 2023-04-05 | 35.85 | 37.50 | 35.20 | 36.83 | +2.317% | 3,932 | -33.838% |
| 2023-04-04 | 35.09 | 36.35 | 35.00 | 36.00 | +2.593% | 1,069 | -32.306% |
| 2023-04-03 | 35.54 | 35.90 | 34.60 | 35.09 | -1.085% | 2,388 | -30.550% |
| 2023-04-02 | 35.40 | 35.72 | 35.00 | 35.48 | +0.209% | 1,476 | -31.304% |
| 2023-04-01 | 35.25 | 36.90 | 34.74 | 35.40 | -1.120% | 2,092 | -31.160% |
| 2023-03-31 | 35.36 | 35.92 | 34.50 | 35.80 | +0.199% | 2,426 | -31.931% |
| 2023-03-30 | 36.10 | 36.90 | 34.50 | 35.73 | -1.028% | 1,765 | -31.796% |
| 2023-03-29 | 35.42 | 36.18 | 33.29 | 36.10 | +2.246% | 1,978 | -32.497% |
| 2023-03-28 | 34.53 | 35.90 | 34.00 | 35.31 | -0.339% | 4,069 | -30.981% |
| 2023-03-27 | 36.50 | 36.86 | 34.50 | 35.43 | -3.618% | 1,221 | -31.215% |
| 2023-03-26 | 36.21 | 37.60 | 35.00 | 36.76 | +0.892% | 1,155 | -33.703% |
| 2023-03-25 | 36.43 | 37.60 | 35.27 | 36.43 | +0.594% | 1,596 | -33.112% |
| 2023-03-24 | 37.70 | 37.88 | 35.28 | 36.22 | -3.750% | 839 | -32.715% |
| 2023-03-23 | 35.99 | 38.31 | 35.62 | 37.63 | +7.514% | 669 | -35.238% |
| 2023-03-22 | 36.68 | 39.70 | 34.50 | 35.00 | -6.397% | 1,583 | -30.371% |
| 2023-03-21 | 35.77 | 37.64 | 35.30 | 37.39 | +3.674% | 1,642 | -34.826% |
| 2023-03-20 | 37.26 | 37.63 | 35.75 | 36.07 | -2.923% | 1,055 | -32.431% |
| 2023-03-19 | 36.84 | 39.70 | 35.85 | 37.15 | +2.409% | 2,405 | -34.406% |
| 2023-03-18 | 36.89 | 39.70 | 36.28 | 36.28 | -2.452% | 1,302 | -32.826% |
| 2023-03-17 | 35.60 | 37.90 | 35.60 | 37.19 | +4.475% | 1,192 | -34.473% |
| 2023-03-16 | 34.97 | 36.00 | 34.65 | 35.60 | +1.433% | 1,088 | -31.541% |
| 2023-03-15 | 37.10 | 37.15 | 34.01 | 35.09 | -4.726% | 699 | -30.560% |
| 2023-03-14 | 36.26 | 39.89 | 35.90 | 36.84 | +2.322% | 3,271 | -33.842% |
| 2023-03-13 | 35.13 | 36.81 | 34.00 | 36.00 | +3.152% | 779 | -32.306% |
| 2023-03-12 | 33.29 | 34.90 | 32.71 | 34.90 | 0.000% | 101 | -30.172% |
| 2023-03-11 | 33.63 | 34.90 | 32.25 | 34.90 | +4.861% | 489 | -30.172% |
| 2023-03-10 | 33.93 | 34.90 | 32.00 | 33.28 | -3.530% | 935 | -26.777% |
| 2023-03-09 | 35.83 | 36.80 | 33.45 | 34.50 | -3.701% | 1,724 | -29.362% |
| 2023-03-08 | 38.90 | 38.90 | 35.07 | 35.83 | -7.900% | 805 | -31.977% |
| 2023-03-07 | 38.00 | 38.90 | 36.02 | 38.90 | +2.366% | 1,040 | -37.351% |
| 2023-03-06 | 38.20 | 38.77 | 36.02 | 38.00 | -0.524% | 408 | -35.868% |
| 2023-03-05 | 38.40 | 39.89 | 35.83 | 38.20 | -0.521% | 480 | -36.204% |
| 2023-03-04 | 39.56 | 39.89 | 37.44 | 38.40 | -2.111% | 1,121 | -36.536% |
| 2023-03-03 | 41.55 | 41.90 | 33.17 | 39.23 | -6.180% | 2,809 | -37.876% |
| 2023-03-02 | 41.65 | 43.25 | 41.00 | 41.81 | -0.210% | 1,356 | -41.715% |
| 2023-03-01 | 40.38 | 42.50 | 40.27 | 41.90 | +1.652% | 5,654 | -41.838% |
| 2023-02-28 | 41.64 | 42.50 | 40.45 | 41.22 | -0.684% | 635 | -40.877% |
| 2023-02-27 | 41.98 | 42.00 | 40.80 | 41.50 | -0.992% | 885 | -41.281% |
| 2023-02-26 | 41.15 | 42.10 | 41.08 | 41.92 | +1.614% | 162 | -41.864% |
| 2023-02-25 | 41.22 | 41.32 | 40.42 | 41.25 | +0.384% | 419 | -40.926% |
| 2023-02-24 | 43.00 | 43.28 | 39.70 | 41.09 | -4.586% | 2,861 | -40.698% |
| 2023-02-23 | 43.73 | 43.90 | 42.73 | 43.07 | -1.631% | 244 | -43.418% |
| 2023-02-22 | 44.14 | 44.27 | 42.50 | 43.78 | -0.232% | 1,654 | -44.340% |
| 2023-02-21 | 44.26 | 46.62 | 43.54 | 43.89 | +0.176% | 1,357 | -44.470% |
| 2023-02-20 | 42.44 | 44.24 | 42.08 | 43.81 | +2.911% | 506 | -44.372% |
| 2023-02-19 | 42.98 | 43.23 | 42.08 | 42.57 | -0.145% | 263 | -42.753% |
| 2023-02-18 | 42.88 | 43.24 | 42.24 | 42.63 | +0.270% | 226 | -42.836% |
| 2023-02-17 | 40.97 | 43.20 | 40.91 | 42.52 | +3.880% | 1,020 | -42.682% |
| 2023-02-16 | 42.78 | 43.65 | 40.90 | 40.93 | -4.235% | 1,996 | -40.458% |
| 2023-02-15 | 41.07 | 42.85 | 40.14 | 42.74 | +4.509% | 1,789 | -42.979% |
| 2023-02-14 | 40.61 | 42.70 | 40.08 | 40.90 | +1.138% | 308 | -40.408% |
| 2023-02-13 | 41.03 | 41.72 | 39.92 | 40.44 | -0.573% | 751 | -39.730% |
| 2023-02-12 | 41.46 | 41.80 | 40.64 | 40.67 | -1.699% | 264 | -40.076% |
| 2023-02-11 | 40.90 | 42.70 | 40.62 | 41.37 | +1.437% | 249 | -41.094% |
| 2023-02-10 | 41.08 | 41.08 | 39.00 | 40.78 | -0.735% | 1,099 | -40.248% |
| 2023-02-09 | 42.49 | 42.90 | 40.48 | 41.09 | -3.764% | 729 | -40.687% |
| 2023-02-08 | 43.57 | 43.72 | 42.06 | 42.69 | -2.002% | 1,210 | -42.919% |
| 2023-02-07 | 42.55 | 43.57 | 42.23 | 43.57 | +2.373% | 785 | -44.062% |
| 2023-02-06 | 44.07 | 44.08 | 41.99 | 42.56 | -3.508% | 600 | -42.734% |
| 2023-02-05 | 43.08 | 45.90 | 42.70 | 44.10 | +2.107% | 599 | -44.743% |
| 2023-02-04 | 43.27 | 43.58 | 42.84 | 43.19 | -0.275% | 148 | -43.579% |
| 2023-02-03 | 43.00 | 43.58 | 42.82 | 43.31 | +1.733% | 851 | -43.734% |
| 2023-02-02 | 43.58 | 45.00 | 42.20 | 42.57 | -1.640% | 963 | -42.758% |
| 2023-02-01 | 42.69 | 43.58 | 41.63 | 43.28 | +1.823% | 1,272 | -43.697% |
| 2023-01-31 | 42.16 | 42.80 | 42.16 | 42.51 | +1.029% | 448 | -42.671% |
| 2023-01-30 | 43.78 | 43.87 | 41.85 | 42.08 | -5.174% | 617 | -42.081% |
| 2023-01-29 | 43.79 | 44.56 | 43.79 | 44.37 | +1.656% | 103 | -45.078% |
| 2023-01-28 | 44.37 | 44.48 | 43.15 | 43.65 | -1.278% | 148 | -44.168% |
| 2023-01-27 | 43.59 | 45.39 | 41.59 | 44.21 | +3.546% | 433 | -44.882% |
| 2023-01-26 | 42.00 | 46.60 | 40.75 | 42.70 | +1.674% | 2,599 | -42.927% |
| 2023-01-25 | 42.65 | 42.93 | 38.50 | 42.00 | -1.197% | 5,470 | -41.972% |
| 2023-01-24 | 44.74 | 44.95 | 42.14 | 42.51 | -5.099% | 2,978 | -42.667% |
| 2023-01-23 | 44.10 | 45.30 | 43.20 | 44.79 | +2.706% | 1,104 | -45.591% |
| 2023-01-22 | 43.84 | 45.20 | 43.45 | 43.61 | +0.951% | 200 | -44.118% |
| 2023-01-21 | 44.62 | 45.00 | 42.77 | 43.20 | -3.313% | 1,198 | -43.587% |
| 2023-01-20 | 43.04 | 44.89 | 42.60 | 44.68 | +4.652% | 122 | -45.455% |
| 2023-01-19 | 42.64 | 42.87 | 41.98 | 42.69 | -0.033% | 315 | -42.918% |
| 2023-01-18 | 43.93 | 44.64 | 41.99 | 42.71 | -3.878% | 349 | -42.937% |
| 2023-01-17 | 44.15 | 46.13 | 43.83 | 44.43 | -0.061% | 1,641 | -45.150% |
| 2023-01-16 | 45.08 | 45.21 | 40.57 | 44.46 | -0.938% | 810 | -45.183% |
| 2023-01-15 | 45.26 | 45.27 | 43.76 | 44.88 | -1.308% | 552 | -45.697% |
| 2023-01-14 | 43.45 | 46.62 | 43.45 | 45.47 | +5.045% | 682 | -46.408% |
| 2023-01-13 | 41.65 | 43.32 | 41.65 | 43.29 | +3.357% | 3,569 | -43.704% |
| 2023-01-12 | 40.00 | 42.60 | 39.78 | 41.88 | -0.810% | 734 | -41.814% |
| 2023-01-11 | 44.95 | 44.96 | 35.13 | 42.23 | -5.628% | 6,276 | -42.285% |
| 2023-01-10 | 44.27 | 44.96 | 43.90 | 44.74 | +1.846% | 282 | -45.533% |
| 2023-01-09 | 43.67 | 44.90 | 41.88 | 43.93 | +0.755% | 850 | -44.528% |
| 2023-01-08 | 43.07 | 43.68 | 42.88 | 43.60 | +0.614% | 610 | -44.109% |
| 2023-01-07 | 43.20 | 43.54 | 42.99 | 43.34 | +1.547% | 145 | -43.766% |
| 2023-01-06 | 43.05 | 43.05 | 40.02 | 42.68 | -1.350% | 1,060 | -42.897% |
| 2023-01-05 | 43.51 | 44.46 | 42.76 | 43.26 | +0.464% | 677 | -43.668% |
| 2023-01-04 | 42.05 | 45.00 | 42.05 | 43.06 | +1.980% | 472 | -43.406% |
| 2023-01-03 | 42.10 | 43.16 | 41.88 | 42.23 | -0.267% | 185 | -42.285% |
| 2023-01-02 | 41.22 | 42.34 | 41.22 | 42.34 | +1.273% | 39 | -42.439% |
| 2023-01-01 | 41.22 | 41.81 | 41.07 | 41.81 | +1.439% | 254 | -41.707% |
| 2022-12-31 | 41.68 | 42.18 | 41.17 | 41.21 | -1.002% | 153 | -40.868% |
| 2022-12-30 | 42.78 | 42.98 | 41.20 | 41.63 | -1.116% | 585 | -41.460% |
| 2022-12-29 | 40.92 | 42.88 | 40.36 | 42.10 | +4.174% | 966 | -42.114% |
| 2022-12-28 | 43.80 | 45.14 | 40.27 | 40.41 | -5.491% | 1,330 | -39.698% |
| 2022-12-27 | 46.57 | 46.75 | 42.05 | 42.76 | -2.021% | 666 | -43.009% |
| 2022-12-26 | 44.40 | 47.10 | 42.00 | 43.64 | +1.658% | 3,208 | -44.161% |
| 2022-12-25 | 46.27 | 47.00 | 42.29 | 42.93 | -1.888% | 814 | -43.234% |
| 2022-12-24 | 45.15 | 47.44 | 43.59 | 43.76 | -1.444% | 466 | -44.306% |
| 2022-12-23 | 45.50 | 47.50 | 43.52 | 44.40 | -0.343% | 790 | -45.110% |
| 2022-12-22 | 45.50 | 47.80 | 44.00 | 44.55 | -0.396% | 807 | -45.299% |
| 2022-12-21 | 47.00 | 47.90 | 44.00 | 44.73 | -2.475% | 2,294 | -45.515% |
| 2022-12-20 | 45.48 | 48.00 | 44.91 | 45.86 | +1.620% | 2,959 | -46.863% |
| 2022-12-19 | 45.00 | 45.85 | 43.69 | 45.13 | +1.188% | 6,082 | -46.003% |
| 2022-12-18 | 45.77 | 48.00 | 44.29 | 44.60 | -2.870% | 479 | -45.361% |
| 2022-12-17 | 45.00 | 49.44 | 44.01 | 45.92 | +1.564% | 803 | -46.929% |
| 2022-12-16 | 47.10 | 49.20 | 44.11 | 45.21 | -3.972% | 1,364 | -46.100% |
| 2022-12-15 | 47.24 | 50.54 | 45.04 | 47.08 | +2.909% | 1,947 | -48.240% |
| 2022-12-14 | 46.50 | 47.77 | 45.07 | 45.75 | -0.998% | 3,939 | -46.735% |
| 2022-12-13 | 47.79 | 48.00 | 42.65 | 46.21 | -2.707% | 7,543 | -47.266% |
| 2022-12-12 | 45.53 | 48.50 | 43.12 | 47.50 | +7.311% | 16,432 | -48.694% |
| 2022-12-11 | 43.80 | 47.02 | 43.68 | 44.26 | -0.501% | 1,300 | -44.943% |
| 2022-12-10 | 43.70 | 45.00 | 43.46 | 44.49 | +0.846% | 436 | -45.219% |
| 2022-12-09 | 43.15 | 49.00 | 43.15 | 44.11 | +0.938% | 7,024 | -44.756% |
| 2022-12-08 | 41.02 | 45.00 | 40.90 | 43.70 | -0.376% | 14,166 | -44.237% |
| 2022-12-07 | 41.57 | 44.90 | 39.89 | 43.87 | -0.693% | 5,829 | -44.447% |
| 2022-12-06 | 41.74 | 45.75 | 41.15 | 44.17 | +0.395% | 1,791 | -44.832% |
| 2022-12-05 | 42.08 | 45.62 | 41.06 | 44.00 | 0.000% | 979 | -44.614% |
| 2022-12-04 | 41.12 | 48.88 | 41.12 | 44.00 | -0.970% | 4,763 | -44.614% |
| 2022-12-03 | 42.24 | 51.88 | 40.86 | 44.43 | +2.993% | 1,799 | -45.151% |
| 2022-12-02 | 42.19 | 49.36 | 41.18 | 43.14 | +2.558% | 20,246 | -43.510% |
| 2022-12-01 | 42.36 | 43.70 | 41.73 | 42.06 | -4.230% | 2,870 | -42.064% |
| 2022-11-30 | 42.50 | 50.83 | 41.87 | 43.92 | +2.621% | 2,623 | -44.515% |
| 2022-11-29 | 41.60 | 48.52 | 41.60 | 42.80 | -3.820% | 4,140 | -43.061% |
| 2022-11-28 | 40.11 | 66.70 | 38.62 | 44.50 | +7.936% | 22,574 | -45.236% |
| 2022-11-27 | 39.83 | 45.16 | 39.72 | 41.23 | +3.552% | 19,347 | -40.890% |
| 2022-11-26 | 40.00 | 40.75 | 39.62 | 39.81 | +0.093% | 1,683 | -38.790% |
| 2022-11-25 | 39.55 | 40.06 | 38.89 | 39.78 | -0.490% | 1,236 | -38.733% |
| 2022-11-24 | 39.62 | 40.23 | 39.11 | 39.97 | +0.655% | 1,826 | -39.034% |
| 2022-11-23 | 38.14 | 40.79 | 38.02 | 39.71 | +3.444% | 2,072 | -38.635% |
| 2022-11-22 | 37.36 | 38.53 | 36.81 | 38.39 | +3.998% | 910 | -36.522% |
| 2022-11-21 | 37.87 | 38.26 | 36.51 | 36.91 | -2.571% | 933 | -33.983% |
| 2022-11-20 | 39.46 | 39.67 | 37.69 | 37.89 | -2.881% | 728 | -35.681% |
| 2022-11-19 | 39.16 | 39.41 | 38.65 | 39.01 | -0.406% | 478 | -37.534% |
| 2022-11-18 | 39.03 | 39.61 | 38.27 | 39.17 | +0.276% | 1,373 | -37.787% |
| 2022-11-17 | 39.16 | 39.76 | 37.52 | 39.06 | +0.569% | 1,627 | -37.615% |
| 2022-11-16 | 39.57 | 39.73 | 37.97 | 38.84 | -0.573% | 1,076 | -37.260% |
| 2022-11-15 | 40.03 | 40.16 | 38.89 | 39.07 | -1.916% | 525 | -37.620% |
| 2022-11-14 | 38.66 | 41.11 | 37.46 | 39.83 | +2.864% | 4,580 | -38.815% |
| 2022-11-13 | 39.71 | 40.64 | 38.05 | 38.72 | -3.475% | 2,153 | -37.063% |
| 2022-11-12 | 40.42 | 41.41 | 38.50 | 40.12 | -1.713% | 2,360 | -39.250% |
| 2022-11-11 | 38.84 | 41.41 | 37.15 | 40.81 | +5.134% | 5,280 | -40.290% |
| 2022-11-10 | 35.10 | 40.02 | 34.87 | 38.82 | +9.689% | 9,422 | -37.225% |
| 2022-11-09 | 41.58 | 42.48 | 34.96 | 35.39 | -15.595% | 9,512 | -31.143% |
| 2022-11-08 | 47.38 | 47.67 | 37.70 | 41.93 | -11.819% | 12,851 | -41.881% |
| 2022-11-07 | 46.98 | 48.16 | 46.86 | 47.55 | +0.990% | 2,029 | -48.750% |
| 2022-11-06 | 48.53 | 49.26 | 46.78 | 47.09 | -2.980% | 3,445 | -48.243% |
| 2022-11-05 | 49.31 | 50.29 | 48.43 | 48.53 | -0.888% | 3,835 | -49.785% |
| 2022-11-04 | 46.44 | 49.03 | 46.36 | 48.97 | +4.868% | 1,491 | -50.231% |
| 2022-11-03 | 46.30 | 47.69 | 46.28 | 46.69 | +0.755% | 4,909 | -47.808% |
| 2022-11-02 | 47.08 | 49.26 | 44.03 | 46.34 | -1.528% | 9,743 | -47.414% |
| 2022-11-01 | 47.85 | 48.40 | 42.84 | 47.06 | -1.663% | 3,726 | -48.217% |
| 2022-10-31 | 47.72 | 48.18 | 43.94 | 47.86 | +0.241% | 3,860 | -49.079% |
| 2022-10-30 | 48.00 | 49.27 | 47.32 | 47.74 | -0.726% | 1,826 | -48.956% |
| 2022-10-29 | 47.80 | 49.10 | 47.58 | 48.09 | +0.144% | 1,875 | -49.326% |
| 2022-10-28 | 47.30 | 48.57 | 46.77 | 48.02 | +2.214% | 3,490 | -49.253% |
| 2022-10-27 | 48.47 | 49.37 | 46.78 | 46.98 | -3.018% | 1,939 | -48.130% |
| 2022-10-26 | 47.98 | 49.03 | 47.62 | 48.45 | +1.322% | 1,753 | -49.696% |
| 2022-10-25 | 46.78 | 48.49 | 46.37 | 47.81 | +2.486% | 1,427 | -49.031% |
| 2022-10-24 | 47.48 | 47.83 | 46.01 | 46.65 | -2.220% | 3,081 | -47.763% |
| 2022-10-23 | 47.00 | 47.95 | 45.82 | 47.71 | +1.545% | 3,184 | -48.923% |
| 2022-10-22 | 46.10 | 47.80 | 46.07 | 46.99 | +1.208% | 2,596 | -48.133% |
| 2022-10-21 | 46.52 | 47.00 | 45.35 | 46.42 | -0.858% | 923 | -47.507% |
| 2022-10-20 | 46.96 | 48.42 | 46.00 | 46.83 | +0.578% | 1,089 | -47.957% |
| 2022-10-19 | 48.12 | 48.43 | 46.40 | 46.56 | -3.593% | 4,191 | -47.657% |
| 2022-10-18 | 49.00 | 49.70 | 47.12 | 48.29 | -1.094% | 2,042 | -49.537% |
| 2022-10-17 | 48.72 | 49.21 | 48.21 | 48.83 | +0.142% | 2,949 | -50.089% |
| 2022-10-16 | 48.41 | 49.14 | 41.25 | 48.76 | +0.727% | 3,399 | -50.018% |
| 2022-10-15 | 49.38 | 49.76 | 48.07 | 48.41 | -1.720% | 1,662 | -49.655% |
| 2022-10-14 | 49.87 | 51.85 | 48.56 | 49.25 | -1.332% | 14,955 | -50.521% |
| 2022-10-13 | 48.08 | 50.80 | 47.78 | 49.92 | +3.870% | 10,994 | -51.180% |
| 2022-10-12 | 47.98 | 48.28 | 47.62 | 48.06 | +0.521% | 677 | -49.290% |
| 2022-10-11 | 47.31 | 48.52 | 40.00 | 47.81 | -0.412% | 5,418 | -49.026% |
| 2022-10-10 | 49.75 | 50.01 | 48.00 | 48.01 | -3.742% | 2,371 | -49.237% |
| 2022-10-09 | 50.29 | 51.26 | 49.48 | 49.87 | +0.008% | 3,421 | -51.136% |
| 2022-10-08 | 48.67 | 51.09 | 48.54 | 49.87 | +2.607% | 9,220 | -51.132% |
| 2022-10-07 | 48.57 | 49.05 | 47.88 | 48.60 | +0.179% | 2,296 | -49.858% |
| 2022-10-06 | 49.66 | 50.44 | 48.34 | 48.52 | -2.002% | 3,265 | -49.768% |
| 2022-10-05 | 49.04 | 53.30 | 33.15 | 49.51 | +0.602% | 22,287 | -50.774% |
| 2022-10-04 | 48.44 | 49.39 | 48.03 | 49.21 | +1.241% | 1,888 | -50.478% |
| 2022-10-03 | 47.39 | 48.67 | 47.17 | 48.61 | +1.767% | 1,977 | -49.863% |
| 2022-10-02 | 48.31 | 49.17 | 47.32 | 47.76 | -1.298% | 709 | -48.977% |
| 2022-10-01 | 48.74 | 49.05 | 48.00 | 48.39 | -1.116% | 1,713 | -49.639% |
| 2022-09-30 | 49.46 | 50.13 | 48.43 | 48.94 | -1.137% | 5,055 | -50.201% |
| 2022-09-29 | 49.87 | 50.45 | 48.66 | 49.50 | -0.622% | 14,720 | -50.768% |
| 2022-09-28 | 49.79 | 50.45 | 47.75 | 49.81 | +0.165% | 2,637 | -51.074% |
| 2022-09-27 | 51.21 | 52.51 | 44.58 | 49.73 | -3.306% | 8,349 | -50.993% |
| 2022-09-26 | 47.97 | 54.80 | 47.97 | 51.43 | +6.819% | 14,863 | -52.613% |
| 2022-09-25 | 49.33 | 50.01 | 47.71 | 48.15 | -2.347% | 2,237 | -49.382% |
| 2022-09-24 | 49.96 | 50.40 | 49.17 | 49.30 | -0.984% | 4,504 | -50.570% |
| 2022-09-23 | 50.13 | 50.52 | 48.35 | 49.79 | -0.581% | 1,645 | -51.056% |
| 2022-09-22 | 47.49 | 50.23 | 47.48 | 50.08 | +5.358% | 4,753 | -51.341% |
| 2022-09-21 | 48.64 | 50.70 | 47.04 | 47.54 | -2.434% | 3,814 | -48.734% |
| 2022-09-20 | 49.62 | 53.00 | 44.00 | 48.72 | -1.679% | 14,592 | -49.982% |
| 2022-09-19 | 49.03 | 52.50 | 47.22 | 49.55 | +2.579% | 3,209 | -50.821% |
| 2022-09-18 | 52.38 | 52.57 | 48.26 | 48.31 | -7.733% | 5,010 | -49.553% |
| 2022-09-17 | 52.11 | 52.90 | 51.65 | 52.36 | +0.683% | 1,577 | -53.454% |
| 2022-09-16 | 52.00 | 53.71 | 50.81 | 52.00 | +0.468% | 3,715 | -53.136% |
| 2022-09-15 | 52.54 | 54.58 | 49.50 | 51.76 | -0.978% | 11,218 | -52.917% |
| 2022-09-14 | 51.52 | 53.03 | 50.81 | 52.27 | +1.359% | 1,719 | -53.378% |
| 2022-09-13 | 54.45 | 55.27 | 51.10 | 51.57 | -5.593% | 5,160 | -52.744% |
| 2022-09-12 | 54.57 | 56.10 | 53.78 | 54.63 | +0.307% | 5,751 | -55.387% |
| 2022-09-11 | 55.45 | 55.70 | 53.71 | 54.46 | -1.491% | 3,454 | -55.250% |
| 2022-09-10 | 55.52 | 56.20 | 54.09 | 55.28 | -0.235% | 3,047 | -55.917% |
| 2022-09-09 | 53.18 | 56.50 | 53.04 | 55.41 | +4.183% | 10,891 | -56.020% |
| 2022-09-08 | 51.75 | 53.90 | 51.06 | 53.19 | +2.787% | 4,715 | -54.181% |
| 2022-09-07 | 49.57 | 51.85 | 49.01 | 51.74 | +4.339% | 5,793 | -52.904% |
| 2022-09-06 | 54.00 | 54.50 | 49.20 | 49.59 | -7.502% | 5,027 | -50.860% |
| 2022-09-05 | 53.07 | 53.97 | 51.60 | 53.62 | +0.640% | 4,217 | -54.546% |
| 2022-09-04 | 52.86 | 53.34 | 51.80 | 53.27 | +1.440% | 3,209 | -54.255% |
| 2022-09-03 | 53.61 | 53.71 | 52.13 | 52.52 | -2.011% | 2,743 | -53.597% |
| 2022-09-02 | 52.36 | 54.86 | 52.16 | 53.60 | +2.296% | 5,644 | -54.530% |
| 2022-09-01 | 51.50 | 52.78 | 50.58 | 52.39 | +0.849% | 2,765 | -53.486% |
| 2022-08-31 | 52.02 | 53.09 | 51.44 | 51.95 | +0.515% | 3,053 | -53.091% |
| 2022-08-30 | 53.55 | 54.43 | 51.15 | 51.69 | -4.582% | 3,432 | -52.850% |
| 2022-08-29 | 51.88 | 54.38 | 51.34 | 54.17 | +4.600% | 2,342 | -55.010% |
| 2022-08-28 | 52.47 | 54.23 | 51.79 | 51.79 | -1.225% | 3,113 | -52.941% |
| 2022-08-27 | 51.88 | 52.75 | 51.12 | 52.43 | +0.443% | 3,608 | -53.517% |
| 2022-08-26 | 55.13 | 55.67 | 52.00 | 52.20 | -6.190% | 4,713 | -53.311% |
| 2022-08-25 | 55.60 | 56.73 | 54.37 | 55.64 | +0.252% | 4,905 | -56.201% |
| 2022-08-24 | 56.50 | 62.20 | 54.86 | 55.50 | -1.302% | 8,520 | -56.091% |
| 2022-08-23 | 55.33 | 57.47 | 53.84 | 56.23 | +1.559% | 3,928 | -56.662% |
| 2022-08-22 | 55.25 | 55.44 | 52.30 | 55.37 | +0.895% | 3,551 | -55.987% |
| 2022-08-21 | 53.18 | 55.11 | 52.92 | 54.88 | +3.487% | 2,096 | -55.593% |
| 2022-08-20 | 52.23 | 57.00 | 51.00 | 53.03 | +3.189% | 2,044 | -54.045% |
| 2022-08-19 | 57.20 | 57.20 | 51.04 | 51.39 | -9.739% | 6,874 | -52.579% |
| 2022-08-18 | 59.65 | 60.68 | 56.50 | 56.94 | -4.721% | 6,637 | -57.198% |
| 2022-08-17 | 61.20 | 63.61 | 59.05 | 59.76 | -2.182% | 2,992 | -59.218% |
| 2022-08-16 | 61.93 | 63.49 | 60.17 | 61.09 | -0.450% | 2,272 | -60.108% |
| 2022-08-15 | 62.70 | 64.30 | 60.65 | 61.37 | -1.607% | 5,017 | -60.287% |
| 2022-08-14 | 63.43 | 65.95 | 61.64 | 62.37 | -1.614% | 1,648 | -60.925% |
| 2022-08-13 | 63.51 | 64.20 | 62.81 | 63.39 | -0.269% | 1,378 | -61.556% |
| 2022-08-12 | 61.98 | 63.76 | 61.44 | 63.56 | +2.448% | 3,057 | -61.659% |
| 2022-08-11 | 62.25 | 65.00 | 61.00 | 62.04 | -0.505% | 3,307 | -60.721% |
| 2022-08-10 | 59.53 | 62.46 | 59.27 | 62.36 | +4.389% | 1,343 | -60.919% |
| 2022-08-09 | 62.59 | 63.50 | 58.81 | 59.74 | -3.887% | 2,180 | -59.204% |
| 2022-08-08 | 62.06 | 63.98 | 61.34 | 62.15 | +0.334% | 1,624 | -60.790% |
| 2022-08-07 | 61.55 | 63.00 | 60.64 | 61.95 | +0.819% | 347 | -60.659% |
| 2022-08-06 | 62.34 | 68.00 | 60.31 | 61.44 | -1.031% | 2,354 | -60.337% |
| 2022-08-05 | 60.52 | 63.00 | 60.18 | 62.08 | +3.113% | 1,044 | -60.745% |
| 2022-08-04 | 60.53 | 74.90 | 59.30 | 60.21 | -0.176% | 2,444 | -59.524% |
| 2022-08-03 | 60.57 | 67.78 | 59.30 | 60.31 | -0.742% | 2,080 | -59.595% |
| 2022-08-02 | 60.62 | 65.00 | 58.10 | 60.77 | +0.388% | 2,695 | -59.895% |
| 2022-08-01 | 61.02 | 61.98 | 58.34 | 60.53 | -0.983% | 2,188 | -59.739% |
| 2022-07-31 | 63.18 | 63.72 | 60.94 | 61.13 | -2.757% | 1,102 | -60.135% |
| 2022-07-30 | 66.31 | 66.55 | 62.18 | 62.86 | -4.779% | 3,619 | -61.234% |
| 2022-07-29 | 63.15 | 67.75 | 61.70 | 66.02 | +4.613% | 4,466 | -63.086% |
| 2022-07-28 | 58.00 | 64.49 | 58.00 | 63.11 | +8.846% | 9,534 | -61.384% |
| 2022-07-27 | 54.27 | 58.06 | 53.33 | 57.98 | +6.440% | 3,908 | -57.968% |
| 2022-07-26 | 53.68 | 54.55 | 51.77 | 54.47 | +1.003% | 4,644 | -55.261% |
| 2022-07-25 | 58.02 | 59.06 | 53.89 | 53.93 | -7.225% | 2,113 | -54.812% |
| 2022-07-24 | 57.61 | 59.05 | 56.91 | 58.13 | +1.674% | 1,498 | -58.077% |
| 2022-07-23 | 57.90 | 58.99 | 56.11 | 57.17 | -1.302% | 1,996 | -57.375% |
| 2022-07-22 | 57.00 | 60.34 | 56.67 | 57.93 | +2.121% | 1,978 | -57.930% |
| 2022-07-21 | 55.53 | 57.18 | 54.80 | 56.72 | +1.826% | 2,070 | -57.038% |
| 2022-07-20 | 57.92 | 59.19 | 55.41 | 55.71 | -3.861% | 2,428 | -56.253% |
| 2022-07-19 | 57.27 | 60.26 | 55.40 | 57.94 | +0.707% | 7,872 | -57.942% |
| 2022-07-18 | 53.67 | 57.75 | 53.48 | 57.54 | +7.429% | 3,400 | -57.645% |
| 2022-07-17 | 54.70 | 56.11 | 53.23 | 53.56 | -1.194% | 3,398 | -54.498% |
| 2022-07-16 | 52.03 | 54.71 | 51.80 | 54.20 | 0.000% | 2,916 | -55.041% |