XMRUSD
Monero / United States dollar
cryptoComposite
Real-timeNov 14, 2026 11:55:50 AM EST
510.57USD-3.741%(-19.84)1,889XMR992,686USD
XMRUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-14 | 528.48 | 535.61 | 509.14 | 510.57 | -3.407% | 1,447 | 0.000% |
| 2026-11-13 | 550.31 | 551.96 | 500.31 | 528.58 | -4.017% | 3,569 | -3.407% |
| 2026-11-12 | 582.65 | 584.32 | 533.87 | 550.70 | -5.383% | 5,280 | -7.287% |
| 2026-11-11 | 562.44 | 594.83 | 557.91 | 582.03 | +3.397% | 3,038 | -12.278% |
| 2026-11-10 | 584.62 | 586.69 | 540.43 | 562.91 | -3.725% | 4,787 | -9.298% |
| 2026-11-09 | 599.11 | 605.31 | 581.51 | 584.69 | -2.466% | 2,192 | -12.677% |
| 2026-11-08 | 601.11 | 609.08 | 592.31 | 599.47 | -0.283% | 1,417 | -14.830% |
| 2026-11-07 | 612.11 | 615.49 | 594.31 | 601.17 | -1.752% | 2,185 | -15.071% |
| 2026-11-06 | 617.89 | 625.22 | 609.87 | 611.89 | -0.961% | 3,458 | -16.559% |
| 2026-11-05 | 642.28 | 645.31 | 608.47 | 617.83 | -3.807% | 5,062 | -17.361% |
| 2026-11-04 | 631.16 | 648.08 | 623.71 | 642.28 | +1.751% | 8,828 | -20.507% |
| 2026-11-03 | 605.20 | 638.59 | 604.02 | 631.23 | +4.299% | 5,226 | -19.115% |
| 2026-11-02 | 598.81 | 615.45 | 597.06 | 605.21 | +1.069% | 5,918 | -15.638% |
| 2026-11-01 | 599.04 | 610.77 | 589.71 | 598.81 | -0.018% | 3,813 | -14.736% |
| 2026-10-31 | 588.49 | 603.01 | 586.92 | 598.92 | +1.745% | 2,281 | -14.752% |
| 2026-10-30 | 604.71 | 640.37 | 574.45 | 588.65 | -2.646% | 3,732 | -13.264% |
| 2026-10-29 | 597.92 | 651.07 | 582.03 | 604.65 | +1.142% | 23,647 | -15.559% |
| 2026-10-28 | 606.12 | 619.25 | 591.00 | 597.82 | -1.605% | 13,798 | -14.595% |
| 2026-10-27 | 597.00 | 611.77 | 584.80 | 607.57 | +1.536% | 12,811 | -15.965% |
| 2026-10-26 | 592.98 | 598.89 | 582.00 | 598.38 | +0.829% | 11,248 | -14.675% |
| 2026-10-25 | 614.94 | 618.00 | 588.15 | 593.46 | -3.673% | 5,691 | -13.967% |
| 2026-10-24 | 583.71 | 616.82 | 562.34 | 616.09 | +5.390% | 9,766 | -17.127% |
| 2026-10-23 | 600.04 | 617.68 | 575.94 | 584.58 | -2.711% | 12,555 | -12.660% |
| 2026-10-22 | 621.33 | 657.92 | 585.66 | 600.87 | -3.436% | 24,783 | -15.028% |
| 2026-10-21 | 598.28 | 629.77 | 565.79 | 622.25 | +4.548% | 20,362 | -17.948% |
| 2026-10-20 | 605.36 | 626.18 | 586.19 | 595.18 | -1.722% | 15,207 | -14.216% |
| 2026-10-19 | 597.91 | 612.62 | 582.55 | 605.61 | +1.261% | 11,975 | -15.693% |
| 2026-10-18 | 569.93 | 608.39 | 569.20 | 598.07 | +4.912% | 17,900 | -14.630% |
| 2026-10-17 | 557.30 | 570.09 | 544.51 | 570.07 | +2.240% | 9,348 | -10.437% |
| 2026-10-16 | 548.86 | 570.83 | 544.01 | 557.58 | +1.463% | 8,332 | -8.431% |
| 2026-10-15 | 549.58 | 554.95 | 527.17 | 549.54 | -0.056% | 8,401 | -7.091% |
| 2026-10-14 | 548.61 | 559.80 | 545.28 | 549.85 | +0.239% | 8,737 | -7.144% |
| 2026-10-13 | 526.60 | 549.63 | 519.25 | 548.54 | +4.062% | 8,212 | -6.922% |
| 2026-10-12 | 536.99 | 539.74 | 525.00 | 527.13 | -1.926% | 8,071 | -3.142% |
| 2026-10-11 | 519.43 | 544.79 | 515.51 | 537.48 | +3.557% | 6,876 | -5.007% |
| 2026-10-10 | 518.65 | 531.11 | 513.19 | 519.02 | +0.012% | 12,076 | -1.628% |
| 2026-10-09 | 539.31 | 549.01 | 483.00 | 518.96 | -3.754% | 13,743 | -1.617% |
| 2026-10-08 | 553.69 | 564.49 | 515.00 | 539.20 | -2.679% | 10,971 | -5.310% |
| 2026-10-07 | 559.76 | 572.09 | 544.04 | 554.04 | -1.043% | 11,391 | -7.846% |
| 2026-10-06 | 562.55 | 565.33 | 553.63 | 559.88 | -0.468% | 8,445 | -8.807% |
| 2026-10-05 | 546.42 | 562.89 | 534.33 | 562.51 | +2.952% | 9,101 | -9.234% |
| 2026-10-04 | 554.63 | 555.13 | 542.26 | 546.38 | -1.475% | 5,649 | -6.554% |
| 2026-10-03 | 540.00 | 563.50 | 537.68 | 554.56 | +2.719% | 8,360 | -7.932% |
| 2026-10-02 | 543.93 | 551.19 | 528.43 | 539.88 | -0.777% | 9,176 | -5.429% |
| 2026-10-01 | 544.84 | 553.29 | 536.00 | 544.11 | -0.158% | 7,795 | -6.164% |
| 2026-09-30 | 542.33 | 548.63 | 535.31 | 544.97 | +0.568% | 7,865 | -6.312% |
| 2026-09-29 | 540.53 | 550.07 | 527.20 | 541.89 | +0.231% | 10,052 | -5.780% |
| 2026-09-28 | 547.07 | 552.99 | 524.84 | 540.64 | -1.110% | 13,511 | -5.562% |
| 2026-09-27 | 559.04 | 562.95 | 538.34 | 546.71 | -2.115% | 9,759 | -6.610% |
| 2026-09-26 | 557.51 | 560.91 | 543.31 | 558.52 | +0.269% | 7,526 | -8.585% |
| 2026-09-25 | 565.78 | 575.00 | 544.50 | 557.02 | -1.369% | 15,068 | -8.339% |
| 2026-09-24 | 553.48 | 579.70 | 540.52 | 564.75 | +2.271% | 12,199 | -9.594% |
| 2026-09-23 | 573.68 | 577.69 | 542.81 | 552.21 | -3.726% | 14,251 | -7.541% |
| 2026-09-22 | 591.60 | 592.33 | 560.00 | 573.58 | -2.911% | 15,736 | -10.985% |
| 2026-09-21 | 563.09 | 633.90 | 550.24 | 590.78 | +4.843% | 26,050 | -13.577% |
| 2026-09-20 | 546.78 | 569.81 | 515.99 | 563.49 | +3.024% | 13,104 | -9.391% |
| 2026-09-19 | 565.69 | 591.31 | 532.00 | 546.95 | -3.157% | 19,531 | -6.651% |
| 2026-09-18 | 517.04 | 607.92 | 513.00 | 564.78 | +9.206% | 29,306 | -9.598% |
| 2026-09-17 | 498.73 | 519.08 | 491.13 | 517.17 | +3.637% | 13,301 | -1.276% |
| 2026-09-16 | 506.19 | 510.49 | 484.20 | 499.02 | -1.553% | 11,327 | +2.315% |
| 2026-09-15 | 515.27 | 520.12 | 492.00 | 506.89 | -1.324% | 13,761 | +0.726% |
| 2026-09-14 | 517.56 | 527.44 | 501.50 | 513.69 | -0.824% | 16,495 | -0.607% |
| 2026-09-13 | 539.59 | 544.83 | 517.14 | 517.96 | -3.748% | 9,094 | -1.427% |
| 2026-09-12 | 521.38 | 547.66 | 520.51 | 538.13 | +3.139% | 9,510 | -5.121% |
| 2026-09-11 | 508.83 | 522.22 | 500.03 | 521.75 | +2.573% | 11,729 | -2.143% |
| 2026-09-10 | 513.37 | 518.59 | 497.85 | 508.66 | -0.802% | 12,670 | +0.375% |
| 2026-09-09 | 500.15 | 518.86 | 488.84 | 512.77 | +2.450% | 18,227 | -0.429% |
| 2026-09-08 | 519.23 | 526.20 | 493.05 | 500.51 | -3.772% | 14,988 | +2.010% |
| 2026-09-07 | 538.61 | 544.70 | 510.72 | 520.13 | -3.838% | 12,976 | -1.838% |
| 2026-09-06 | 555.35 | 560.17 | 519.92 | 540.89 | -2.781% | 25,594 | -5.606% |
| 2026-09-05 | 520.31 | 559.26 | 518.44 | 556.36 | +6.762% | 13,189 | -8.230% |
| 2026-09-04 | 520.94 | 567.96 | 498.29 | 521.12 | +0.088% | 25,068 | -2.024% |
| 2026-09-03 | 493.56 | 531.69 | 482.15 | 520.66 | +5.252% | 15,053 | -1.938% |
| 2026-09-02 | 504.67 | 542.47 | 490.03 | 494.68 | -2.189% | 20,787 | +3.212% |
| 2026-09-01 | 520.94 | 530.89 | 483.13 | 505.75 | -3.009% | 14,344 | +0.953% |
| 2026-08-31 | 486.59 | 548.82 | 480.09 | 521.44 | +7.056% | 27,487 | -2.085% |
| 2026-08-30 | 470.89 | 527.30 | 467.43 | 487.07 | +3.520% | 26,050 | +4.825% |
| 2026-08-29 | 472.00 | 472.81 | 460.72 | 470.51 | -0.278% | 6,354 | +8.514% |
| 2026-08-28 | 454.63 | 478.70 | 454.25 | 471.82 | +3.943% | 11,875 | +8.213% |
| 2026-08-27 | 437.54 | 473.94 | 435.47 | 453.92 | +3.770% | 12,936 | +12.480% |
| 2026-08-26 | 439.50 | 450.00 | 428.53 | 437.43 | -0.466% | 6,735 | +16.720% |
| 2026-08-25 | 442.13 | 454.08 | 427.03 | 439.48 | -0.723% | 11,338 | +16.176% |
| 2026-08-24 | 421.37 | 449.45 | 414.24 | 442.68 | +5.057% | 13,721 | +15.336% |
| 2026-08-23 | 432.13 | 443.56 | 413.43 | 421.37 | -2.522% | 10,447 | +21.169% |
| 2026-08-22 | 412.23 | 464.81 | 399.02 | 432.27 | +4.744% | 26,200 | +18.114% |
| 2026-08-21 | 410.69 | 420.29 | 403.25 | 412.69 | +0.563% | 14,292 | +23.718% |
| 2026-08-20 | 421.95 | 434.67 | 406.00 | 410.38 | -2.901% | 16,843 | +24.414% |
| 2026-08-19 | 412.43 | 431.18 | 408.82 | 422.64 | +2.307% | 11,339 | +20.805% |
| 2026-08-18 | 415.05 | 423.67 | 408.36 | 413.11 | -0.683% | 7,163 | +23.592% |
| 2026-08-17 | 409.57 | 420.84 | 408.97 | 415.95 | +1.424% | 5,557 | +22.748% |
| 2026-08-16 | 410.65 | 418.12 | 406.12 | 410.11 | -0.209% | 6,426 | +24.496% |
| 2026-08-15 | 399.39 | 413.44 | 399.16 | 410.97 | +2.635% | 5,319 | +24.235% |
| 2026-08-14 | 393.16 | 402.63 | 389.01 | 400.42 | +1.686% | 6,712 | +27.509% |
| 2026-08-13 | 392.31 | 408.70 | 391.48 | 393.78 | +0.221% | 11,131 | +29.659% |
| 2026-08-12 | 376.89 | 399.77 | 374.00 | 392.91 | +3.994% | 13,558 | +29.946% |
| 2026-08-11 | 396.36 | 400.00 | 375.13 | 377.82 | -4.829% | 10,017 | +35.136% |
| 2026-08-10 | 395.02 | 402.02 | 389.72 | 396.99 | +0.374% | 7,238 | +28.610% |
| 2026-08-09 | 377.81 | 414.12 | 377.15 | 395.51 | +4.718% | 12,241 | +29.092% |
| 2026-08-08 | 378.47 | 386.00 | 373.03 | 377.69 | -0.232% | 8,083 | +35.182% |
| 2026-08-07 | 369.48 | 378.89 | 366.96 | 378.57 | +2.385% | 7,547 | +34.868% |
| 2026-08-06 | 366.06 | 370.24 | 358.80 | 369.75 | +1.000% | 8,291 | +38.085% |
| 2026-08-05 | 350.53 | 367.31 | 350.00 | 366.09 | +4.299% | 9,025 | +39.466% |
| 2026-08-04 | 362.19 | 366.05 | 350.03 | 351.00 | -3.186% | 6,750 | +45.462% |
| 2026-08-03 | 363.65 | 365.70 | 359.51 | 362.55 | -0.570% | 6,111 | +40.827% |
| 2026-08-02 | 363.22 | 365.93 | 358.30 | 364.63 | +0.253% | 6,002 | +40.024% |
| 2026-08-01 | 357.87 | 367.71 | 356.66 | 363.71 | +1.564% | 10,617 | +40.378% |
| 2026-07-31 | 360.01 | 361.42 | 346.68 | 358.11 | -0.558% | 9,993 | +42.574% |
| 2026-07-30 | 353.13 | 368.96 | 349.73 | 360.12 | +1.853% | 11,606 | +41.778% |
| 2026-07-29 | 340.72 | 355.13 | 340.24 | 353.57 | +3.410% | 13,216 | +44.404% |
| 2026-07-28 | 345.59 | 345.66 | 333.97 | 341.91 | -1.213% | 8,764 | +49.329% |
| 2026-07-27 | 353.52 | 354.46 | 342.33 | 346.11 | -2.223% | 7,354 | +47.517% |
| 2026-07-26 | 363.70 | 370.50 | 353.12 | 353.98 | -2.787% | 6,930 | +44.237% |
| 2026-07-25 | 364.35 | 372.68 | 361.31 | 364.13 | +0.011% | 5,429 | +40.216% |
| 2026-07-24 | 355.08 | 367.08 | 350.70 | 364.09 | +2.483% | 13,447 | +40.232% |
| 2026-07-23 | 352.30 | 357.99 | 345.10 | 355.27 | +0.654% | 11,290 | +43.713% |
| 2026-07-22 | 357.57 | 362.93 | 344.74 | 352.96 | -1.217% | 7,430 | +44.654% |
| 2026-07-21 | 337.32 | 358.36 | 336.91 | 357.31 | +5.804% | 14,904 | +42.893% |
| 2026-07-20 | 335.60 | 338.95 | 331.71 | 337.71 | +0.363% | 6,003 | +51.186% |
| 2026-07-19 | 335.49 | 339.70 | 330.03 | 336.49 | +0.137% | 11,657 | +51.734% |
| 2026-07-18 | 330.56 | 336.31 | 327.28 | 336.03 | +1.419% | 3,944 | +51.942% |
| 2026-07-17 | 334.84 | 337.29 | 321.37 | 331.33 | -1.125% | 9,882 | +54.097% |
| 2026-07-16 | 330.63 | 338.39 | 326.96 | 335.10 | +1.395% | 6,434 | +52.363% |
| 2026-07-15 | 330.67 | 335.75 | 323.90 | 330.49 | -0.160% | 10,825 | +54.489% |
| 2026-07-14 | 321.48 | 331.68 | 319.98 | 331.02 | +2.929% | 5,797 | +54.241% |
| 2026-07-13 | 324.48 | 332.66 | 317.50 | 321.60 | -0.891% | 12,321 | +58.759% |
| 2026-07-12 | 322.36 | 331.33 | 321.67 | 324.49 | +0.489% | 6,728 | +57.345% |
| 2026-07-11 | 322.70 | 326.12 | 319.01 | 322.91 | +0.130% | 5,420 | +58.115% |
| 2026-07-10 | 313.68 | 326.21 | 313.00 | 322.49 | +2.684% | 6,390 | +58.321% |
| 2026-07-09 | 319.71 | 327.26 | 312.89 | 314.06 | -1.893% | 5,839 | +62.571% |
| 2026-07-08 | 334.99 | 336.71 | 316.80 | 320.12 | -4.368% | 10,382 | +59.493% |
| 2026-07-07 | 322.15 | 335.94 | 321.18 | 334.74 | +3.535% | 11,192 | +52.527% |
| 2026-07-06 | 326.45 | 327.69 | 315.20 | 323.31 | -1.358% | 21,556 | +57.920% |
| 2026-07-05 | 327.43 | 332.67 | 322.00 | 327.76 | -0.195% | 7,658 | +55.776% |
| 2026-07-04 | 324.10 | 335.21 | 318.67 | 328.40 | +1.330% | 13,275 | +55.472% |
| 2026-07-03 | 317.65 | 329.34 | 314.37 | 324.09 | +1.941% | 10,775 | +57.540% |
| 2026-07-02 | 308.60 | 318.16 | 305.04 | 317.92 | +2.850% | 8,132 | +60.597% |
| 2026-07-01 | 303.46 | 312.66 | 301.99 | 309.11 | +1.724% | 10,650 | +65.174% |
| 2026-06-30 | 314.95 | 315.93 | 300.61 | 303.87 | -3.906% | 13,608 | +68.023% |
| 2026-06-29 | 310.65 | 316.22 | 303.00 | 316.22 | +1.672% | 9,760 | +61.460% |
| 2026-06-28 | 312.78 | 316.85 | 305.52 | 311.02 | -0.556% | 8,329 | +64.160% |
| 2026-06-27 | 320.88 | 323.92 | 310.58 | 312.76 | -2.540% | 6,852 | +63.247% |
| 2026-06-26 | 307.33 | 324.72 | 301.99 | 320.91 | +4.297% | 10,978 | +59.101% |
| 2026-06-25 | 309.88 | 323.01 | 298.95 | 307.69 | -2.287% | 9,637 | +65.936% |
| 2026-06-24 | 318.73 | 333.24 | 306.53 | 314.89 | -1.208% | 7,155 | +62.142% |
| 2026-06-23 | 317.53 | 330.89 | 309.65 | 318.74 | +0.451% | 16,344 | +60.184% |
| 2026-06-22 | 320.30 | 334.09 | 316.60 | 317.31 | -0.915% | 13,512 | +60.906% |
| 2026-06-21 | 320.78 | 324.92 | 308.56 | 320.24 | -0.156% | 8,259 | +59.434% |
| 2026-06-20 | 314.78 | 323.29 | 305.84 | 320.74 | +1.822% | 10,347 | +59.185% |
| 2026-06-19 | 319.43 | 335.11 | 305.00 | 315.00 | -1.183% | 17,301 | +62.086% |
| 2026-06-18 | 337.33 | 338.74 | 316.43 | 318.77 | -5.272% | 17,147 | +60.169% |
| 2026-06-17 | 345.28 | 354.21 | 329.28 | 336.51 | -2.509% | 15,421 | +51.725% |
| 2026-06-16 | 348.18 | 354.81 | 331.40 | 345.17 | -0.839% | 18,809 | +47.918% |
| 2026-06-15 | 340.82 | 379.92 | 331.48 | 348.09 | +2.232% | 26,651 | +46.678% |
| 2026-06-14 | 337.88 | 345.44 | 332.11 | 340.49 | +0.913% | 12,843 | +49.952% |
| 2026-06-13 | 353.63 | 354.19 | 333.87 | 337.41 | -4.392% | 18,643 | +51.320% |
| 2026-06-12 | 386.52 | 427.79 | 344.00 | 352.91 | -8.594% | 52,178 | +44.674% |
| 2026-06-11 | 334.71 | 390.96 | 333.70 | 386.09 | +15.144% | 25,656 | +32.241% |
| 2026-06-10 | 311.46 | 336.58 | 306.39 | 335.31 | +7.647% | 18,830 | +52.268% |
| 2026-06-09 | 315.41 | 329.92 | 304.00 | 311.49 | -1.080% | 12,780 | +63.912% |
| 2026-06-08 | 302.93 | 321.42 | 298.92 | 314.89 | +3.749% | 13,183 | +62.142% |
| 2026-06-07 | 295.67 | 315.43 | 292.00 | 303.51 | +2.506% | 10,863 | +68.222% |
| 2026-06-06 | 309.95 | 314.14 | 292.00 | 296.09 | -4.314% | 13,826 | +72.437% |
| 2026-06-05 | 373.60 | 378.05 | 301.93 | 309.44 | -17.091% | 41,257 | +64.998% |
| 2026-06-04 | 363.41 | 385.00 | 338.93 | 373.23 | +2.900% | 25,408 | +36.798% |
| 2026-06-03 | 325.48 | 364.56 | 325.48 | 362.71 | +11.111% | 27,244 | +40.765% |
| 2026-06-02 | 344.97 | 354.20 | 321.07 | 326.44 | -5.207% | 25,976 | +56.405% |
| 2026-06-01 | 367.11 | 373.53 | 340.25 | 344.37 | -6.365% | 19,491 | +48.262% |
| 2026-05-31 | 370.03 | 374.91 | 354.69 | 367.78 | -0.699% | 19,047 | +38.825% |
| 2026-05-30 | 396.65 | 422.00 | 366.40 | 370.37 | -6.705% | 38,005 | +37.854% |
| 2026-05-29 | 354.03 | 398.22 | 352.47 | 396.99 | +12.065% | 28,560 | +28.610% |
| 2026-05-28 | 393.39 | 396.06 | 346.04 | 354.25 | -10.071% | 22,279 | +44.127% |
| 2026-05-27 | 379.98 | 401.77 | 376.00 | 393.92 | +3.516% | 12,940 | +29.613% |
| 2026-05-26 | 385.96 | 393.79 | 376.51 | 380.54 | -1.568% | 13,643 | +34.170% |
| 2026-05-25 | 393.08 | 400.53 | 380.18 | 386.60 | -1.803% | 13,243 | +32.067% |
| 2026-05-24 | 386.88 | 400.38 | 381.20 | 393.70 | +1.574% | 10,493 | +29.685% |
| 2026-05-23 | 381.23 | 387.95 | 372.17 | 387.60 | +1.666% | 8,768 | +31.726% |
| 2026-05-22 | 392.97 | 393.46 | 377.39 | 381.25 | -3.032% | 15,098 | +33.920% |
| 2026-05-21 | 404.49 | 410.74 | 390.32 | 393.17 | -3.019% | 16,456 | +29.860% |
| 2026-05-20 | 398.95 | 408.33 | 389.74 | 405.41 | +1.528% | 18,125 | +25.939% |
| 2026-05-19 | 382.75 | 399.63 | 382.51 | 399.31 | +4.150% | 13,968 | +27.863% |
| 2026-05-18 | 390.31 | 395.55 | 375.77 | 383.40 | -1.660% | 16,819 | +33.169% |
| 2026-05-17 | 388.24 | 398.96 | 385.17 | 389.87 | +0.337% | 9,562 | +30.959% |
| 2026-05-16 | 381.62 | 388.99 | 373.43 | 388.56 | +1.715% | 10,844 | +31.401% |
| 2026-05-15 | 396.20 | 399.02 | 377.83 | 382.01 | -3.574% | 14,150 | +33.654% |
| 2026-05-14 | 398.41 | 405.16 | 391.05 | 396.17 | -0.397% | 14,005 | +28.876% |
| 2026-05-13 | 411.00 | 416.10 | 389.03 | 397.75 | -3.395% | 17,586 | +28.365% |
| 2026-05-12 | 416.46 | 419.39 | 358.34 | 411.73 | -1.169% | 18,707 | +24.006% |
| 2026-05-11 | 410.06 | 420.90 | 402.65 | 416.60 | +1.726% | 22,218 | +22.556% |
| 2026-05-10 | 410.24 | 414.75 | 401.81 | 409.53 | -0.256% | 10,779 | +24.672% |
| 2026-05-09 | 400.00 | 418.04 | 399.48 | 410.58 | +2.635% | 14,963 | +24.353% |
| 2026-05-08 | 399.57 | 406.08 | 387.22 | 400.04 | +0.038% | 16,397 | +27.630% |
| 2026-05-07 | 415.84 | 421.13 | 393.70 | 399.89 | -3.662% | 17,957 | +27.678% |
| 2026-05-06 | 412.62 | 438.60 | 402.91 | 415.09 | +0.774% | 33,406 | +23.002% |
| 2026-05-05 | 406.10 | 428.60 | 398.76 | 411.90 | +1.453% | 14,693 | +23.955% |
| 2026-05-04 | 391.59 | 409.18 | 382.27 | 406.00 | +3.661% | 15,483 | +25.756% |
| 2026-05-03 | 383.02 | 399.02 | 382.18 | 391.66 | +2.344% | 7,553 | +30.361% |
| 2026-05-02 | 379.33 | 388.27 | 377.48 | 382.69 | +1.014% | 6,378 | +33.416% |
| 2026-05-01 | 379.73 | 390.00 | 373.21 | 378.85 | -0.255% | 9,020 | +34.768% |
| 2026-04-30 | 376.54 | 383.39 | 370.43 | 379.82 | +0.965% | 8,895 | +34.424% |
| 2026-04-29 | 378.21 | 387.23 | 369.18 | 376.19 | -0.595% | 11,603 | +35.721% |
| 2026-04-28 | 380.79 | 385.67 | 371.75 | 378.44 | -0.518% | 10,613 | +34.914% |
| 2026-04-27 | 392.39 | 395.89 | 375.20 | 380.41 | -2.979% | 17,216 | +34.216% |
| 2026-04-26 | 372.81 | 406.91 | 371.83 | 392.09 | +5.401% | 17,040 | +30.218% |
| 2026-04-25 | 368.49 | 378.30 | 366.35 | 372.00 | +0.895% | 7,452 | +37.250% |
| 2026-04-24 | 379.67 | 390.99 | 366.24 | 368.70 | -2.923% | 12,303 | +38.478% |
| 2026-04-23 | 367.16 | 381.39 | 360.81 | 379.80 | +3.635% | 13,034 | +34.431% |
| 2026-04-22 | 386.11 | 397.76 | 365.70 | 366.48 | -5.118% | 22,761 | +39.317% |
| 2026-04-21 | 353.58 | 394.59 | 352.29 | 386.25 | +9.255% | 34,118 | +32.186% |
| 2026-04-20 | 347.16 | 355.60 | 345.40 | 353.53 | +1.961% | 11,793 | +44.421% |
| 2026-04-19 | 349.53 | 355.55 | 344.47 | 346.73 | -0.753% | 7,945 | +47.253% |
| 2026-04-18 | 348.64 | 351.47 | 341.99 | 349.36 | +0.307% | 6,883 | +46.144% |
| 2026-04-17 | 343.81 | 355.73 | 341.20 | 348.29 | +1.368% | 11,520 | +46.593% |
| 2026-04-16 | 344.20 | 347.79 | 339.15 | 343.59 | -0.145% | 7,378 | +48.599% |
| 2026-04-15 | 344.99 | 351.18 | 336.14 | 344.09 | -0.012% | 15,956 | +48.383% |
| 2026-04-14 | 346.54 | 355.30 | 343.47 | 344.13 | -0.563% | 15,337 | +48.365% |
| 2026-04-13 | 335.51 | 348.17 | 335.02 | 346.08 | +3.385% | 11,936 | +47.529% |
| 2026-04-12 | 339.05 | 344.10 | 334.42 | 334.75 | -1.082% | 11,188 | +52.523% |
| 2026-04-11 | 344.64 | 346.35 | 334.68 | 338.41 | -1.576% | 6,941 | +50.873% |
| 2026-04-10 | 346.93 | 350.60 | 339.65 | 343.83 | -0.773% | 10,262 | +48.495% |
| 2026-04-09 | 327.50 | 351.19 | 321.26 | 346.51 | +5.973% | 14,528 | +47.346% |
| 2026-04-08 | 343.46 | 359.01 | 321.07 | 326.98 | -5.080% | 15,808 | +56.147% |
| 2026-04-07 | 326.78 | 345.13 | 324.57 | 344.48 | +5.594% | 9,924 | +48.215% |
| 2026-04-06 | 330.88 | 333.53 | 323.31 | 326.23 | -1.539% | 8,463 | +56.506% |
| 2026-04-05 | 324.81 | 332.22 | 323.07 | 331.33 | +1.954% | 8,292 | +54.097% |
| 2026-04-04 | 316.72 | 326.24 | 313.22 | 324.98 | +2.959% | 5,166 | +57.108% |
| 2026-04-03 | 326.11 | 329.42 | 313.29 | 315.64 | -3.116% | 9,154 | +61.757% |
| 2026-04-02 | 337.55 | 339.86 | 324.78 | 325.79 | -3.384% | 6,781 | +56.718% |
| 2026-04-01 | 334.09 | 339.49 | 329.47 | 337.20 | +1.019% | 7,249 | +51.415% |
| 2026-03-31 | 320.93 | 335.36 | 319.69 | 333.80 | +3.881% | 11,076 | +52.957% |
| 2026-03-30 | 327.01 | 340.43 | 320.71 | 321.33 | -1.713% | 6,524 | +58.893% |
| 2026-03-29 | 329.94 | 332.14 | 321.53 | 326.93 | -0.900% | 7,034 | +56.171% |
| 2026-03-28 | 325.54 | 338.44 | 321.56 | 329.90 | +1.308% | 7,324 | +54.765% |
| 2026-03-27 | 328.79 | 334.36 | 317.17 | 325.64 | -0.970% | 7,917 | +56.790% |
| 2026-03-26 | 340.30 | 341.07 | 322.41 | 328.83 | -3.620% | 12,301 | +55.269% |
| 2026-03-25 | 339.86 | 349.10 | 336.36 | 341.18 | +0.510% | 6,218 | +49.648% |
| 2026-03-24 | 350.86 | 354.72 | 337.02 | 339.45 | -3.208% | 10,592 | +50.411% |
| 2026-03-23 | 361.41 | 365.56 | 349.96 | 350.70 | -3.076% | 13,838 | +45.586% |
| 2026-03-22 | 341.18 | 364.57 | 338.18 | 361.83 | +5.774% | 14,356 | +41.108% |
| 2026-03-21 | 348.22 | 351.34 | 340.48 | 342.08 | -1.822% | 5,286 | +49.255% |
| 2026-03-20 | 339.89 | 351.36 | 337.25 | 348.43 | +2.733% | 9,245 | +46.534% |
| 2026-03-19 | 346.47 | 350.77 | 336.13 | 339.16 | -2.056% | 9,740 | +50.540% |
| 2026-03-18 | 368.46 | 371.61 | 343.53 | 346.28 | -6.060% | 10,833 | +47.444% |
| 2026-03-17 | 373.34 | 378.00 | 365.41 | 368.62 | -1.203% | 10,490 | +38.508% |
| 2026-03-16 | 357.61 | 382.12 | 356.48 | 373.11 | +4.229% | 12,192 | +36.842% |
| 2026-03-15 | 355.95 | 360.00 | 350.00 | 357.97 | +0.689% | 6,993 | +42.629% |
| 2026-03-14 | 356.43 | 370.00 | 353.51 | 355.52 | -0.255% | 11,922 | +43.612% |
| 2026-03-13 | 350.55 | 363.60 | 350.21 | 356.43 | +1.703% | 11,286 | +43.246% |
| 2026-03-12 | 352.64 | 359.77 | 348.10 | 350.46 | -0.528% | 8,872 | +45.686% |
| 2026-03-11 | 353.17 | 363.56 | 347.06 | 352.32 | -0.286% | 7,479 | +44.917% |
| 2026-03-10 | 340.89 | 354.00 | 339.83 | 353.33 | +3.607% | 7,310 | +44.502% |
| 2026-03-09 | 334.44 | 353.23 | 333.41 | 341.03 | +1.961% | 12,157 | +49.714% |
| 2026-03-08 | 344.53 | 347.31 | 333.84 | 334.47 | -2.818% | 6,829 | +52.650% |
| 2026-03-07 | 351.87 | 354.34 | 342.88 | 344.17 | -2.119% | 5,748 | +48.348% |
| 2026-03-06 | 361.33 | 366.45 | 341.25 | 351.62 | -2.706% | 13,849 | +45.205% |
| 2026-03-05 | 356.10 | 375.62 | 353.74 | 361.40 | +1.491% | 18,359 | +41.276% |
| 2026-03-04 | 340.76 | 366.00 | 337.81 | 356.09 | +4.425% | 18,504 | +43.382% |
| 2026-03-03 | 347.33 | 348.33 | 335.63 | 341.00 | -1.876% | 13,085 | +49.727% |
| 2026-03-02 | 341.06 | 386.19 | 335.75 | 347.52 | +1.688% | 16,825 | +46.918% |
| 2026-03-01 | 336.39 | 350.82 | 334.51 | 341.75 | +1.500% | 8,254 | +49.399% |
| 2026-02-28 | 337.79 | 344.43 | 324.18 | 336.70 | -0.458% | 13,348 | +51.639% |
| 2026-02-27 | 342.00 | 355.99 | 331.26 | 338.25 | -1.373% | 11,990 | +50.945% |
| 2026-02-26 | 344.73 | 351.67 | 335.12 | 342.96 | -0.591% | 12,339 | +48.872% |
| 2026-02-25 | 321.57 | 349.04 | 320.58 | 345.00 | +7.216% | 14,121 | +47.991% |
| 2026-02-24 | 307.76 | 329.88 | 302.06 | 321.78 | +4.488% | 11,411 | +58.671% |
| 2026-02-23 | 327.78 | 328.90 | 304.61 | 307.96 | -6.216% | 10,252 | +65.791% |
| 2026-02-22 | 326.48 | 329.16 | 318.06 | 328.37 | +0.490% | 9,531 | +55.486% |
| 2026-02-21 | 331.33 | 334.83 | 325.25 | 326.77 | -1.581% | 4,985 | +56.248% |
| 2026-02-20 | 338.73 | 340.84 | 327.63 | 332.02 | -2.123% | 7,057 | +53.777% |
| 2026-02-19 | 330.30 | 339.60 | 322.57 | 339.22 | +2.564% | 8,291 | +50.513% |
| 2026-02-18 | 332.74 | 344.85 | 325.16 | 330.74 | -0.813% | 9,854 | +54.372% |
| 2026-02-17 | 326.13 | 344.87 | 325.76 | 333.45 | +1.969% | 14,638 | +53.117% |
| 2026-02-16 | 331.37 | 333.68 | 314.66 | 327.01 | -1.390% | 14,235 | +56.133% |
| 2026-02-15 | 358.04 | 358.34 | 328.10 | 331.62 | -7.493% | 14,000 | +53.962% |
| 2026-02-14 | 351.43 | 370.00 | 348.31 | 358.48 | +1.587% | 17,062 | +42.426% |
| 2026-02-13 | 336.40 | 365.19 | 329.81 | 352.88 | +4.690% | 10,776 | +44.687% |
| 2026-02-12 | 345.74 | 354.47 | 324.00 | 337.07 | -2.876% | 17,112 | +51.473% |
| 2026-02-11 | 346.25 | 362.98 | 332.88 | 347.05 | +0.219% | 18,942 | +47.117% |
| 2026-02-10 | 334.93 | 350.01 | 319.66 | 346.29 | +3.308% | 18,392 | +47.440% |
| 2026-02-09 | 319.05 | 338.65 | 315.06 | 335.20 | +5.026% | 16,092 | +52.318% |
| 2026-02-08 | 329.38 | 334.30 | 309.68 | 319.16 | -3.414% | 10,266 | +59.973% |
| 2026-02-07 | 321.38 | 339.73 | 315.82 | 330.44 | +2.739% | 17,487 | +54.512% |
| 2026-02-06 | 292.15 | 336.50 | 276.66 | 321.63 | +9.828% | 49,416 | +58.745% |
| 2026-02-05 | 381.60 | 384.03 | 290.17 | 292.85 | -23.508% | 46,241 | +74.345% |
| 2026-02-04 | 377.28 | 396.08 | 372.29 | 382.85 | +1.345% | 23,527 | +33.360% |
| 2026-02-03 | 385.79 | 393.45 | 365.99 | 377.77 | -2.319% | 31,892 | +35.154% |
| 2026-02-02 | 405.05 | 422.27 | 379.68 | 386.74 | -4.487% | 24,791 | +32.019% |
| 2026-02-01 | 464.96 | 470.03 | 401.14 | 404.91 | -13.001% | 31,510 | +26.095% |
| 2026-01-31 | 460.69 | 500.87 | 426.25 | 465.42 | +0.911% | 52,008 | +9.701% |
| 2026-01-30 | 459.42 | 476.60 | 420.69 | 461.22 | +0.313% | 35,228 | +10.700% |
| 2026-01-29 | 468.50 | 479.33 | 431.12 | 459.78 | -1.857% | 25,094 | +11.047% |
| 2026-01-28 | 470.14 | 486.49 | 463.16 | 468.48 | -0.353% | 18,296 | +8.984% |
| 2026-01-27 | 461.39 | 480.80 | 455.04 | 470.14 | +1.907% | 25,130 | +8.600% |
| 2026-01-26 | 449.56 | 477.35 | 445.58 | 461.34 | +2.600% | 19,633 | +10.671% |
| 2026-01-25 | 502.71 | 508.11 | 444.00 | 449.65 | -10.716% | 34,442 | +13.548% |
| 2026-01-24 | 512.43 | 530.69 | 498.71 | 503.62 | -1.788% | 18,842 | +1.380% |
| 2026-01-23 | 516.53 | 535.35 | 505.38 | 512.79 | -0.751% | 19,527 | -0.433% |
| 2026-01-22 | 521.82 | 533.92 | 493.93 | 516.67 | -1.091% | 16,848 | -1.181% |
| 2026-01-21 | 502.40 | 546.39 | 478.99 | 522.37 | +3.905% | 43,089 | -2.259% |
| 2026-01-20 | 623.41 | 625.91 | 495.38 | 502.74 | -19.354% | 67,058 | +1.557% |
| 2026-01-19 | 571.15 | 650.00 | 533.88 | 623.39 | +9.162% | 52,262 | -18.098% |
| 2026-01-18 | 586.97 | 617.08 | 552.20 | 571.07 | -2.701% | 58,421 | -10.594% |
| 2026-01-17 | 619.76 | 641.91 | 581.51 | 586.92 | -5.267% | 38,132 | -13.009% |
| 2026-01-16 | 678.17 | 720.02 | 617.00 | 619.55 | -8.554% | 39,092 | -17.590% |
| 2026-01-15 | 712.30 | 754.30 | 656.92 | 677.50 | -4.327% | 50,713 | -24.639% |
| 2026-01-14 | 679.01 | 800.00 | 665.42 | 708.14 | +4.612% | 55,802 | -27.900% |
| 2026-01-13 | 632.97 | 695.98 | 604.81 | 676.92 | +7.099% | 54,882 | -24.575% |
| 2026-01-12 | 558.56 | 641.66 | 553.04 | 632.05 | +12.888% | 77,527 | -19.220% |
| 2026-01-11 | 471.35 | 561.57 | 471.13 | 559.89 | +18.777% | 36,887 | -8.809% |
| 2026-01-10 | 451.15 | 472.55 | 446.37 | 471.38 | +4.433% | 8,546 | +8.314% |
| 2026-01-09 | 451.84 | 463.97 | 450.00 | 451.37 | -0.188% | 7,857 | +13.116% |
| 2026-01-08 | 435.48 | 474.53 | 431.00 | 452.22 | +3.627% | 15,157 | +12.903% |
| 2026-01-07 | 442.06 | 456.72 | 431.50 | 436.39 | -1.012% | 9,666 | +16.999% |
| 2026-01-06 | 436.36 | 450.34 | 433.88 | 440.85 | +1.256% | 12,899 | +15.815% |
| 2026-01-05 | 418.37 | 439.89 | 416.41 | 435.38 | +4.240% | 8,608 | +17.270% |
| 2026-01-04 | 434.33 | 441.46 | 416.26 | 417.67 | -3.869% | 17,754 | +22.242% |
| 2026-01-03 | 424.40 | 437.91 | 421.71 | 434.48 | +2.255% | 9,309 | +17.513% |
| 2026-01-02 | 419.00 | 426.24 | 411.52 | 424.90 | +1.227% | 7,503 | +20.162% |
| 2026-01-01 | 433.41 | 435.24 | 414.06 | 419.75 | -3.408% | 7,165 | +21.637% |
| 2025-12-31 | 439.31 | 444.72 | 432.36 | 434.56 | -1.189% | 5,254 | +17.491% |
| 2025-12-30 | 437.85 | 441.66 | 427.00 | 439.79 | +0.420% | 5,566 | +16.094% |
| 2025-12-29 | 452.37 | 462.63 | 435.80 | 437.95 | -3.414% | 8,558 | +16.582% |
| 2025-12-28 | 452.86 | 463.64 | 441.81 | 453.43 | -0.137% | 5,858 | +12.602% |
| 2025-12-27 | 444.68 | 463.73 | 443.27 | 454.05 | +1.963% | 8,339 | +12.448% |
| 2025-12-26 | 444.42 | 450.33 | 435.14 | 445.31 | -0.063% | 6,450 | +14.655% |
| 2025-12-25 | 434.62 | 447.69 | 432.23 | 445.59 | +2.493% | 8,944 | +14.583% |
| 2025-12-24 | 447.69 | 449.80 | 423.38 | 434.75 | -3.005% | 11,140 | +17.440% |
| 2025-12-23 | 463.80 | 465.90 | 431.91 | 448.22 | -3.085% | 16,589 | +13.911% |
| 2025-12-22 | 471.23 | 484.22 | 451.57 | 462.49 | -1.878% | 14,419 | +10.396% |
| 2025-12-21 | 475.58 | 477.88 | 456.71 | 471.34 | -0.517% | 15,940 | +8.323% |
| 2025-12-20 | 441.33 | 500.00 | 435.00 | 473.79 | +7.401% | 29,771 | +7.763% |
| 2025-12-19 | 414.37 | 446.43 | 412.69 | 441.14 | +6.071% | 13,900 | +15.739% |
| 2025-12-18 | 417.66 | 447.23 | 407.31 | 415.89 | -0.685% | 16,434 | +22.766% |
| 2025-12-17 | 429.39 | 438.18 | 417.65 | 418.76 | -2.695% | 15,065 | +21.924% |
| 2025-12-16 | 408.91 | 433.99 | 405.48 | 430.36 | +4.904% | 15,572 | +18.638% |
| 2025-12-15 | 408.95 | 416.97 | 399.85 | 410.24 | +0.414% | 10,748 | +24.456% |
| 2025-12-14 | 413.95 | 417.74 | 406.19 | 408.55 | -1.352% | 4,673 | +24.971% |
| 2025-12-13 | 405.46 | 420.43 | 404.20 | 414.15 | +1.802% | 8,019 | +23.281% |
| 2025-12-12 | 407.17 | 419.44 | 395.14 | 406.82 | -0.213% | 8,628 | +25.503% |
| 2025-12-11 | 403.34 | 417.67 | 397.23 | 407.69 | +1.179% | 13,288 | +25.235% |
| 2025-12-10 | 387.78 | 409.35 | 385.29 | 402.94 | +3.639% | 13,591 | +26.711% |
| 2025-12-09 | 374.13 | 388.79 | 360.66 | 388.79 | +3.841% | 9,424 | +31.323% |
| 2025-12-08 | 362.54 | 382.25 | 360.22 | 374.41 | +3.206% | 6,928 | +36.367% |
| 2025-12-07 | 392.75 | 394.68 | 360.29 | 362.78 | -7.584% | 6,321 | +40.738% |
| 2025-12-06 | 399.18 | 400.45 | 388.95 | 392.55 | -1.732% | 3,370 | +30.065% |
| 2025-12-05 | 402.61 | 407.30 | 391.65 | 399.47 | -0.915% | 5,384 | +27.812% |
| 2025-12-04 | 408.06 | 410.57 | 399.77 | 403.16 | -1.329% | 5,221 | +26.642% |
| 2025-12-03 | 397.51 | 417.00 | 392.44 | 408.59 | +2.558% | 8,743 | +24.959% |
| 2025-12-02 | 405.31 | 419.73 | 385.99 | 398.40 | -1.937% | 14,643 | +28.155% |
| 2025-12-01 | 435.13 | 436.38 | 388.09 | 406.27 | -6.851% | 18,570 | +25.673% |
| 2025-11-30 | 412.66 | 438.49 | 408.30 | 436.15 | +5.096% | 7,853 | +17.063% |
| 2025-11-29 | 410.52 | 418.81 | 406.64 | 415.00 | +0.973% | 6,334 | +23.029% |
| 2025-11-28 | 409.72 | 419.77 | 400.10 | 411.00 | +0.317% | 7,065 | +24.226% |
| 2025-11-27 | 398.47 | 412.74 | 390.02 | 409.70 | +2.700% | 6,415 | +24.620% |
| 2025-11-26 | 384.45 | 406.10 | 383.72 | 398.93 | +3.481% | 9,985 | +27.985% |
| 2025-11-25 | 386.04 | 401.76 | 370.00 | 385.51 | -0.421% | 8,717 | +32.440% |
| 2025-11-24 | 388.39 | 392.82 | 379.02 | 387.14 | -0.726% | 6,531 | +31.883% |
| 2025-11-23 | 369.41 | 410.80 | 366.57 | 389.97 | +5.320% | 22,447 | +30.925% |
| 2025-11-22 | 335.26 | 374.00 | 334.87 | 370.27 | +10.081% | 14,481 | +37.891% |
| 2025-11-21 | 338.65 | 352.65 | 318.50 | 336.36 | -0.823% | 24,228 | +51.793% |
| 2025-11-20 | 366.27 | 376.87 | 331.89 | 339.15 | -7.546% | 46,754 | +50.544% |
| 2025-11-19 | 402.48 | 405.25 | 352.78 | 366.83 | -9.174% | 26,377 | +39.184% |
| 2025-11-18 | 405.33 | 416.28 | 392.85 | 403.88 | -1.375% | 12,987 | +26.416% |
| 2025-11-17 | 407.10 | 421.01 | 391.57 | 409.51 | +0.130% | 16,199 | +24.678% |
| 2025-11-16 | 418.11 | 438.94 | 383.29 | 408.98 | -2.277% | 18,885 | +24.840% |
| 2025-11-15 | 390.88 | 440.00 | 390.88 | 418.51 | +6.540% | 26,896 | +21.997% |
| 2025-11-14 | 384.78 | 403.60 | 374.44 | 392.82 | +1.506% | 17,006 | +29.976% |
| 2025-11-13 | 387.20 | 404.50 | 370.80 | 386.99 | -0.391% | 16,389 | +31.934% |
| 2025-11-12 | 367.20 | 392.67 | 366.63 | 388.51 | +5.548% | 21,256 | +31.417% |
| 2025-11-11 | 386.63 | 395.78 | 360.17 | 368.09 | -4.985% | 23,559 | +38.708% |
| 2025-11-10 | 417.49 | 431.23 | 378.34 | 387.40 | 0.000% | 20,838 | +31.794% |