XMRUSDT
Monero / Tether USD
cryptoComposite
Real-timeNov 14, 2026 12:28:00 PM EST
512.11USDT-3.901%(-20.79)42,700XMR22,437,728USDT
XMRUSDT Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-14 | 530.13 | 537.10 | 503.75 | 512.11 | -3.397% | 36,657 | 0.000% |
| 2026-11-13 | 552.54 | 553.44 | 502.17 | 530.12 | -4.058% | 90,138 | -3.397% |
| 2026-11-12 | 582.12 | 584.42 | 534.34 | 552.54 | -5.081% | 57,986 | -7.317% |
| 2026-11-11 | 563.01 | 595.00 | 557.03 | 582.12 | +3.392% | 117,861 | -12.027% |
| 2026-11-10 | 583.19 | 586.73 | 540.72 | 563.02 | -3.459% | 54,255 | -9.042% |
| 2026-11-09 | 599.32 | 604.99 | 581.15 | 583.19 | -2.690% | 83,729 | -12.188% |
| 2026-11-08 | 601.54 | 609.83 | 592.52 | 599.31 | -0.369% | 46,541 | -14.550% |
| 2026-11-07 | 611.35 | 615.32 | 594.56 | 601.53 | -1.606% | 22,675 | -14.865% |
| 2026-11-06 | 616.36 | 625.03 | 609.82 | 611.35 | -0.818% | 43,451 | -16.233% |
| 2026-11-05 | 637.41 | 644.96 | 607.06 | 616.39 | -3.298% | 68,608 | -16.918% |
| 2026-11-04 | 629.26 | 647.22 | 622.90 | 637.41 | +1.295% | 79,269 | -19.658% |
| 2026-11-03 | 605.69 | 638.09 | 603.93 | 629.26 | +3.909% | 54,997 | -18.617% |
| 2026-11-02 | 600.05 | 615.44 | 595.83 | 605.59 | +0.922% | 58,042 | -15.436% |
| 2026-11-01 | 599.74 | 610.91 | 587.69 | 600.06 | +0.053% | 40,075 | -14.657% |
| 2026-10-31 | 589.24 | 602.63 | 586.67 | 599.74 | +1.787% | 26,436 | -14.611% |
| 2026-10-30 | 605.25 | 640.72 | 574.00 | 589.21 | -2.652% | 70,754 | -13.085% |
| 2026-10-29 | 592.04 | 649.99 | 583.02 | 605.26 | +0.263% | 68,069 | -15.390% |
| 2026-10-28 | 602.32 | 619.54 | 591.78 | 603.67 | +1.949% | 75,800 | -15.167% |
| 2026-10-27 | 602.46 | 612.25 | 584.95 | 592.13 | -0.002% | 37,904 | -13.514% |
| 2026-10-26 | 593.98 | 607.46 | 582.53 | 592.14 | -2.450% | 91,563 | -13.515% |
| 2026-10-25 | 610.86 | 618.49 | 588.83 | 607.01 | +1.933% | 22,693 | -15.634% |
| 2026-10-24 | 573.08 | 617.21 | 560.53 | 595.50 | -1.891% | 40,638 | -14.003% |
| 2026-10-23 | 604.56 | 621.32 | 576.57 | 606.98 | -0.985% | 31,339 | -15.630% |
| 2026-10-22 | 610.00 | 659.97 | 586.22 | 613.02 | +2.665% | 68,427 | -16.461% |
| 2026-10-21 | 587.09 | 629.93 | 567.97 | 597.11 | -3.760% | 134,223 | -14.235% |
| 2026-10-20 | 609.50 | 626.30 | 584.45 | 620.44 | +2.378% | 45,674 | -17.460% |
| 2026-10-19 | 598.65 | 611.53 | 582.99 | 606.03 | +1.140% | 54,897 | -15.498% |
| 2026-10-18 | 572.05 | 608.46 | 568.63 | 599.20 | +9.441% | 54,344 | -14.534% |
| 2026-10-17 | 553.68 | 571.20 | 544.68 | 547.51 | -0.222% | 34,689 | -6.466% |
| 2026-10-16 | 550.00 | 572.67 | 539.78 | 548.73 | +0.918% | 37,595 | -6.674% |
| 2026-10-15 | 538.70 | 555.26 | 513.51 | 543.74 | -0.625% | 56,834 | -5.817% |
| 2026-10-14 | 551.00 | 559.96 | 528.18 | 547.16 | +3.458% | 42,740 | -6.406% |
| 2026-10-13 | 539.17 | 549.77 | 520.66 | 528.87 | -1.573% | 52,721 | -3.169% |
| 2026-10-12 | 530.16 | 544.63 | 525.38 | 537.32 | +0.177% | 76,458 | -4.692% |
| 2026-10-11 | 518.38 | 544.70 | 515.82 | 536.37 | +1.656% | 30,999 | -4.523% |
| 2026-10-10 | 516.47 | 542.69 | 513.28 | 527.63 | -1.813% | 34,179 | -2.941% |
| 2026-10-09 | 540.95 | 549.04 | 515.00 | 537.37 | +1.463% | 78,070 | -4.701% |
| 2026-10-08 | 553.74 | 563.89 | 516.75 | 529.62 | -4.625% | 44,368 | -3.306% |
| 2026-10-07 | 552.92 | 571.71 | 542.29 | 555.30 | -0.800% | 72,613 | -7.778% |
| 2026-10-06 | 562.49 | 566.40 | 553.31 | 559.78 | +0.980% | 38,746 | -8.516% |
| 2026-10-05 | 542.14 | 563.33 | 534.44 | 554.35 | +1.338% | 78,602 | -7.620% |
| 2026-10-04 | 549.77 | 562.00 | 540.41 | 547.03 | -0.802% | 36,681 | -6.384% |
| 2026-10-03 | 548.34 | 563.39 | 532.68 | 551.45 | +1.480% | 29,805 | -7.134% |
| 2026-10-02 | 547.26 | 552.86 | 530.82 | 543.41 | +0.427% | 65,197 | -5.760% |
| 2026-10-01 | 544.17 | 554.26 | 534.14 | 541.10 | -0.074% | 40,239 | -5.358% |
| 2026-09-30 | 544.11 | 550.56 | 534.95 | 541.50 | +0.352% | 50,688 | -5.428% |
| 2026-09-29 | 542.31 | 550.72 | 527.46 | 539.60 | +1.183% | 34,173 | -5.095% |
| 2026-09-28 | 539.64 | 553.56 | 524.42 | 533.29 | -1.841% | 64,762 | -3.972% |
| 2026-09-27 | 548.44 | 566.46 | 536.38 | 543.29 | -2.053% | 53,515 | -5.739% |
| 2026-09-26 | 555.71 | 564.01 | 543.09 | 554.68 | -0.036% | 27,897 | -7.675% |
| 2026-09-25 | 562.65 | 578.20 | 543.44 | 554.88 | +0.994% | 56,172 | -7.708% |
| 2026-09-24 | 555.66 | 579.74 | 542.07 | 549.42 | +0.197% | 53,014 | -6.791% |
| 2026-09-23 | 572.55 | 577.38 | 543.12 | 548.34 | -4.442% | 57,668 | -6.607% |
| 2026-09-22 | 592.64 | 592.64 | 559.36 | 573.83 | +0.224% | 52,938 | -10.756% |
| 2026-09-21 | 570.75 | 634.37 | 540.31 | 572.55 | +5.345% | 107,297 | -10.556% |
| 2026-09-20 | 537.23 | 570.00 | 515.25 | 543.50 | -4.305% | 50,837 | -5.776% |
| 2026-09-19 | 583.66 | 604.65 | 532.52 | 567.95 | +0.093% | 39,200 | -9.832% |
| 2026-09-18 | 526.96 | 609.79 | 508.50 | 567.42 | +10.042% | 81,050 | -9.748% |
| 2026-09-17 | 500.18 | 519.14 | 485.04 | 515.64 | +4.459% | 50,310 | -0.685% |
| 2026-09-16 | 508.39 | 517.31 | 483.87 | 493.63 | -4.417% | 31,963 | +3.744% |
| 2026-09-15 | 512.84 | 521.00 | 492.83 | 516.44 | +0.753% | 55,453 | -0.838% |
| 2026-09-14 | 518.15 | 537.00 | 501.38 | 512.58 | -4.262% | 48,276 | -0.092% |
| 2026-09-13 | 530.67 | 544.47 | 517.67 | 535.40 | +1.407% | 21,547 | -4.350% |
| 2026-09-12 | 527.11 | 547.97 | 511.36 | 527.97 | +2.560% | 20,918 | -3.004% |
| 2026-09-11 | 516.66 | 522.43 | 500.01 | 514.79 | +1.472% | 31,799 | -0.521% |
| 2026-09-10 | 500.04 | 518.35 | 496.88 | 507.32 | -0.935% | 29,432 | +0.944% |
| 2026-09-09 | 492.53 | 518.93 | 488.40 | 512.11 | +2.322% | 25,269 | 0.000% |
| 2026-09-08 | 509.63 | 525.99 | 493.17 | 500.49 | -5.529% | 42,247 | +2.322% |
| 2026-09-07 | 530.98 | 543.89 | 511.08 | 529.78 | +0.724% | 30,146 | -3.335% |
| 2026-09-06 | 546.68 | 559.74 | 521.86 | 525.97 | -2.417% | 43,528 | -2.635% |
| 2026-09-05 | 531.28 | 559.05 | 515.00 | 539.00 | +3.350% | 17,131 | -4.989% |
| 2026-09-04 | 510.08 | 567.84 | 498.58 | 521.53 | -0.625% | 29,270 | -1.806% |
| 2026-09-03 | 496.49 | 535.00 | 482.24 | 524.81 | +1.684% | 15,933 | -2.420% |
| 2026-09-02 | 508.50 | 542.86 | 485.00 | 516.12 | +1.463% | 19,807 | -0.777% |
| 2026-09-01 | 513.64 | 537.23 | 483.37 | 508.68 | -2.327% | 52,167 | +0.674% |
| 2026-08-31 | 502.78 | 548.38 | 480.18 | 520.80 | +2.629% | 48,771 | -1.669% |
| 2026-08-30 | 470.54 | 526.50 | 462.76 | 507.46 | +8.657% | 26,307 | +0.916% |
| 2026-08-29 | 470.31 | 472.69 | 459.55 | 467.03 | -0.420% | 13,108 | +9.652% |
| 2026-08-28 | 467.64 | 478.43 | 453.08 | 469.00 | +0.737% | 24,500 | +9.192% |
| 2026-08-27 | 441.72 | 473.61 | 429.70 | 465.57 | +6.270% | 24,273 | +9.996% |
| 2026-08-26 | 441.95 | 450.05 | 428.50 | 438.10 | -2.253% | 18,343 | +16.893% |
| 2026-08-25 | 442.22 | 454.33 | 420.87 | 448.20 | +6.494% | 17,409 | +14.259% |
| 2026-08-24 | 419.45 | 449.56 | 414.59 | 420.87 | +1.370% | 26,958 | +21.679% |
| 2026-08-23 | 440.30 | 443.03 | 412.96 | 415.18 | -0.130% | 19,553 | +23.347% |
| 2026-08-22 | 418.23 | 464.51 | 398.00 | 415.72 | +1.097% | 29,838 | +23.186% |
| 2026-08-21 | 418.35 | 424.84 | 402.80 | 411.21 | -1.936% | 28,531 | +24.537% |
| 2026-08-20 | 423.50 | 433.82 | 405.98 | 419.33 | +0.241% | 31,037 | +22.126% |
| 2026-08-19 | 415.19 | 430.98 | 409.37 | 418.32 | +0.398% | 24,288 | +22.421% |
| 2026-08-18 | 418.71 | 421.84 | 407.79 | 416.66 | +0.735% | 28,661 | +22.908% |
| 2026-08-17 | 413.98 | 420.59 | 409.45 | 413.62 | -0.558% | 36,430 | +23.812% |
| 2026-08-16 | 408.39 | 418.12 | 406.15 | 415.94 | +1.954% | 16,949 | +23.121% |
| 2026-08-15 | 399.54 | 413.46 | 396.00 | 407.97 | +2.061% | 15,278 | +25.526% |
| 2026-08-14 | 392.60 | 405.14 | 392.08 | 399.73 | +1.280% | 23,762 | +28.114% |
| 2026-08-13 | 401.00 | 409.04 | 392.43 | 394.68 | -0.732% | 18,268 | +29.753% |
| 2026-08-12 | 377.19 | 399.94 | 374.24 | 397.59 | +2.129% | 22,113 | +28.804% |
| 2026-08-11 | 392.67 | 400.55 | 376.88 | 389.30 | -1.421% | 24,452 | +31.546% |
| 2026-08-10 | 390.91 | 402.52 | 389.37 | 394.91 | -1.374% | 42,537 | +29.678% |
| 2026-08-09 | 379.00 | 413.94 | 374.53 | 400.41 | +4.301% | 27,599 | +27.896% |
| 2026-08-08 | 378.73 | 385.71 | 369.18 | 383.90 | +3.485% | 16,179 | +33.397% |
| 2026-08-07 | 369.36 | 378.59 | 364.80 | 370.97 | +1.636% | 27,730 | +38.046% |
| 2026-08-06 | 365.91 | 370.38 | 353.96 | 365.00 | +2.626% | 28,292 | +40.304% |
| 2026-08-05 | 353.52 | 366.79 | 349.74 | 355.66 | -1.588% | 24,561 | +43.989% |
| 2026-08-04 | 363.51 | 367.49 | 350.57 | 361.40 | +1.235% | 22,996 | +41.702% |
| 2026-08-03 | 361.77 | 368.49 | 356.23 | 356.99 | -2.012% | 34,153 | +43.452% |
| 2026-08-02 | 363.71 | 368.50 | 358.63 | 364.32 | +0.474% | 27,533 | +40.566% |
| 2026-08-01 | 358.60 | 370.28 | 353.09 | 362.60 | +1.025% | 20,709 | +41.233% |
| 2026-07-31 | 360.14 | 369.40 | 346.52 | 358.92 | -0.067% | 31,851 | +42.681% |
| 2026-07-30 | 353.19 | 367.77 | 350.22 | 359.16 | +2.162% | 38,402 | +42.585% |
| 2026-07-29 | 341.10 | 355.97 | 335.67 | 351.56 | +2.573% | 29,817 | +45.668% |
| 2026-07-28 | 341.87 | 347.73 | 334.38 | 342.74 | -0.750% | 29,751 | +49.416% |
| 2026-07-27 | 353.42 | 362.35 | 341.49 | 345.33 | -4.692% | 37,452 | +48.296% |
| 2026-07-26 | 364.21 | 371.33 | 352.64 | 362.33 | -0.574% | 24,090 | +41.338% |
| 2026-07-25 | 365.83 | 373.38 | 356.10 | 364.42 | +2.357% | 27,008 | +40.527% |
| 2026-07-24 | 354.42 | 366.85 | 349.76 | 356.03 | +1.344% | 36,103 | +43.839% |
| 2026-07-23 | 352.29 | 360.00 | 345.66 | 351.31 | +0.191% | 22,501 | +45.772% |
| 2026-07-22 | 359.61 | 365.37 | 344.86 | 350.64 | +0.369% | 29,116 | +46.050% |
| 2026-07-21 | 339.82 | 363.00 | 334.78 | 349.35 | +4.352% | 67,354 | +46.589% |
| 2026-07-20 | 332.92 | 340.45 | 331.05 | 334.78 | +0.336% | 40,478 | +52.969% |
| 2026-07-19 | 333.04 | 340.01 | 330.11 | 333.66 | -0.054% | 27,213 | +53.483% |
| 2026-07-18 | 333.67 | 336.82 | 325.45 | 333.84 | +1.979% | 15,260 | +53.400% |
| 2026-07-17 | 329.89 | 338.04 | 320.84 | 327.36 | -2.519% | 34,604 | +56.436% |
| 2026-07-16 | 335.60 | 338.60 | 326.46 | 335.82 | +1.896% | 27,057 | +52.495% |
| 2026-07-15 | 331.40 | 336.71 | 324.14 | 329.57 | -0.471% | 30,982 | +55.387% |
| 2026-07-14 | 329.41 | 332.22 | 318.40 | 331.13 | +2.752% | 22,735 | +54.655% |
| 2026-07-13 | 329.51 | 337.60 | 316.82 | 322.26 | -2.304% | 33,421 | +58.912% |
| 2026-07-12 | 329.61 | 336.00 | 320.75 | 329.86 | +2.152% | 42,190 | +55.251% |
| 2026-07-11 | 322.13 | 327.33 | 319.05 | 322.91 | -0.554% | 19,079 | +58.592% |
| 2026-07-10 | 321.27 | 326.64 | 313.31 | 324.71 | +1.979% | 27,572 | +57.713% |
| 2026-07-09 | 321.01 | 327.91 | 313.27 | 318.41 | -1.607% | 31,184 | +60.834% |
| 2026-07-08 | 335.69 | 337.32 | 317.31 | 323.61 | -2.709% | 35,323 | +58.249% |
| 2026-07-07 | 325.27 | 335.99 | 318.00 | 332.62 | +2.803% | 39,520 | +53.962% |
| 2026-07-06 | 324.19 | 334.48 | 315.54 | 323.55 | -1.420% | 47,961 | +58.278% |
| 2026-07-05 | 328.90 | 333.56 | 321.96 | 328.21 | -0.573% | 23,843 | +56.031% |
| 2026-07-04 | 329.61 | 340.00 | 318.96 | 330.10 | +1.823% | 32,021 | +55.138% |
| 2026-07-03 | 319.28 | 329.29 | 312.85 | 324.19 | +1.726% | 32,467 | +57.966% |
| 2026-07-02 | 309.73 | 320.52 | 305.18 | 318.69 | +3.693% | 35,996 | +60.692% |
| 2026-07-01 | 310.61 | 313.68 | 301.72 | 307.34 | +0.612% | 42,336 | +66.627% |
| 2026-06-30 | 310.52 | 322.43 | 301.67 | 305.47 | -1.680% | 40,545 | +67.647% |
| 2026-06-29 | 305.51 | 316.78 | 302.47 | 310.69 | -1.196% | 57,063 | +64.830% |
| 2026-06-28 | 312.17 | 317.52 | 305.32 | 314.45 | -0.314% | 20,872 | +62.859% |
| 2026-06-27 | 322.19 | 326.86 | 309.54 | 315.44 | -1.400% | 23,374 | +62.348% |
| 2026-06-26 | 303.02 | 324.31 | 292.50 | 319.92 | +3.796% | 37,110 | +60.074% |
| 2026-06-25 | 310.79 | 323.57 | 299.17 | 308.22 | -4.146% | 45,507 | +66.151% |
| 2026-06-24 | 321.27 | 333.75 | 306.90 | 321.55 | +2.131% | 30,831 | +59.263% |
| 2026-06-23 | 325.13 | 334.89 | 309.59 | 314.84 | -5.485% | 43,917 | +62.657% |
| 2026-06-22 | 321.54 | 335.00 | 312.76 | 333.11 | +4.045% | 53,181 | +53.736% |
| 2026-06-21 | 319.04 | 325.49 | 309.00 | 320.16 | 0.000% | 29,397 | +59.954% |
| 2026-06-20 | 311.65 | 323.67 | 305.91 | 320.16 | +1.635% | 28,153 | +59.954% |
| 2026-06-19 | 327.39 | 336.70 | 304.95 | 315.01 | -2.901% | 37,853 | +62.569% |
| 2026-06-18 | 337.67 | 344.65 | 317.29 | 324.42 | -5.251% | 43,465 | +57.854% |
| 2026-06-17 | 346.03 | 360.05 | 331.22 | 342.40 | +0.768% | 43,308 | +49.565% |
| 2026-06-16 | 348.41 | 415.00 | 330.00 | 339.79 | -0.305% | 51,398 | +50.714% |
| 2026-06-15 | 339.87 | 380.14 | 331.80 | 340.83 | +0.528% | 65,539 | +50.254% |
| 2026-06-14 | 338.70 | 348.00 | 332.59 | 339.04 | -2.077% | 31,694 | +51.047% |
| 2026-06-13 | 352.81 | 370.45 | 332.00 | 346.23 | -5.062% | 28,941 | +47.910% |
| 2026-06-12 | 385.39 | 427.41 | 344.22 | 364.69 | +4.439% | 71,109 | +40.423% |
| 2026-06-11 | 335.15 | 391.13 | 320.38 | 349.19 | +6.848% | 57,672 | +46.657% |
| 2026-06-10 | 311.07 | 337.15 | 305.00 | 326.81 | +4.516% | 35,295 | +56.700% |
| 2026-06-09 | 314.89 | 330.00 | 303.78 | 312.69 | -0.281% | 60,815 | +63.776% |
| 2026-06-08 | 303.04 | 321.43 | 299.27 | 313.57 | +3.403% | 33,576 | +63.316% |
| 2026-06-07 | 295.99 | 315.27 | 292.05 | 303.25 | -0.342% | 32,553 | +68.874% |
| 2026-06-06 | 310.95 | 327.54 | 291.91 | 304.29 | -3.403% | 44,683 | +68.297% |
| 2026-06-05 | 375.37 | 385.38 | 302.11 | 315.01 | -9.511% | 65,221 | +62.569% |
| 2026-06-04 | 362.86 | 386.49 | 339.09 | 348.12 | -2.985% | 75,479 | +47.107% |
| 2026-06-03 | 326.79 | 364.00 | 323.37 | 358.83 | +5.044% | 58,389 | +42.717% |
| 2026-06-02 | 344.92 | 385.22 | 321.35 | 341.60 | -5.643% | 56,556 | +49.915% |
| 2026-06-01 | 366.80 | 393.15 | 340.62 | 362.03 | -0.819% | 60,706 | +41.455% |
| 2026-05-31 | 371.23 | 381.83 | 358.68 | 365.02 | -3.106% | 22,336 | +40.296% |
| 2026-05-30 | 396.05 | 422.20 | 365.16 | 376.72 | +2.761% | 38,700 | +35.939% |
| 2026-05-29 | 354.68 | 397.86 | 348.50 | 366.60 | +3.189% | 31,368 | +39.692% |
| 2026-05-28 | 394.14 | 398.80 | 346.12 | 355.27 | -9.905% | 50,913 | +44.147% |
| 2026-05-27 | 380.93 | 405.00 | 375.85 | 394.33 | +1.637% | 42,206 | +29.868% |
| 2026-05-26 | 386.05 | 395.08 | 376.55 | 387.98 | -0.816% | 52,568 | +31.994% |
| 2026-05-25 | 395.18 | 400.72 | 380.47 | 391.17 | +0.105% | 47,443 | +30.918% |
| 2026-05-24 | 385.84 | 400.40 | 378.15 | 390.76 | +3.247% | 24,189 | +31.055% |
| 2026-05-23 | 381.69 | 388.33 | 372.27 | 378.47 | -1.041% | 41,323 | +35.311% |
| 2026-05-22 | 393.83 | 404.49 | 377.60 | 382.45 | -4.593% | 44,837 | +33.902% |
| 2026-05-21 | 404.00 | 410.63 | 390.02 | 400.86 | +1.273% | 46,114 | +27.753% |
| 2026-05-20 | 398.43 | 408.42 | 388.06 | 395.82 | +0.228% | 48,739 | +29.380% |
| 2026-05-19 | 383.51 | 400.48 | 377.13 | 394.92 | +2.163% | 32,714 | +29.674% |
| 2026-05-18 | 391.04 | 400.54 | 376.88 | 386.56 | -1.037% | 62,877 | +32.479% |
| 2026-05-17 | 388.25 | 400.87 | 384.58 | 390.61 | +0.352% | 31,845 | +31.105% |
| 2026-05-16 | 381.60 | 390.21 | 370.89 | 389.24 | +0.270% | 36,459 | +31.567% |
| 2026-05-15 | 396.06 | 407.86 | 377.72 | 388.19 | -3.830% | 54,811 | +31.923% |
| 2026-05-14 | 398.69 | 409.28 | 390.11 | 403.65 | +0.470% | 53,911 | +26.870% |
| 2026-05-13 | 411.06 | 419.30 | 389.94 | 401.76 | +0.965% | 45,244 | +27.467% |
| 2026-05-12 | 415.41 | 421.14 | 394.81 | 397.92 | -3.387% | 41,596 | +28.697% |
| 2026-05-11 | 411.07 | 421.22 | 402.04 | 411.87 | +0.667% | 76,534 | +24.338% |
| 2026-05-10 | 410.76 | 417.38 | 401.61 | 409.14 | +0.078% | 33,264 | +25.167% |
| 2026-05-09 | 400.40 | 420.54 | 395.54 | 408.82 | +2.533% | 30,763 | +25.265% |
| 2026-05-08 | 399.35 | 412.50 | 386.67 | 398.72 | -3.136% | 58,306 | +28.439% |
| 2026-05-07 | 416.08 | 428.75 | 393.76 | 411.63 | -2.049% | 106,385 | +24.410% |
| 2026-05-06 | 411.65 | 445.20 | 401.66 | 420.24 | +1.837% | 77,246 | +21.861% |
| 2026-05-05 | 405.52 | 428.94 | 399.04 | 412.66 | +1.418% | 44,339 | +24.100% |
| 2026-05-04 | 391.79 | 409.30 | 382.66 | 406.89 | +2.502% | 68,553 | +25.860% |
| 2026-05-03 | 383.32 | 398.69 | 381.93 | 396.96 | +3.224% | 32,648 | +29.008% |
| 2026-05-02 | 379.61 | 388.90 | 374.50 | 384.56 | +1.692% | 23,248 | +33.168% |
| 2026-05-01 | 379.40 | 390.16 | 373.77 | 378.16 | -0.487% | 41,769 | +35.422% |
| 2026-04-30 | 376.81 | 384.75 | 369.45 | 380.01 | +1.553% | 36,992 | +34.762% |
| 2026-04-29 | 377.62 | 387.45 | 369.54 | 374.20 | -2.412% | 38,043 | +36.855% |
| 2026-04-28 | 379.92 | 387.94 | 370.18 | 383.45 | +0.934% | 35,480 | +33.553% |
| 2026-04-27 | 392.00 | 406.77 | 376.51 | 379.90 | -4.295% | 62,923 | +34.801% |
| 2026-04-26 | 372.13 | 405.85 | 371.13 | 396.95 | +6.787% | 38,967 | +29.011% |
| 2026-04-25 | 367.90 | 378.28 | 366.30 | 371.72 | +0.321% | 22,832 | +37.768% |
| 2026-04-24 | 378.42 | 391.09 | 363.67 | 370.53 | -2.423% | 64,843 | +38.210% |
| 2026-04-23 | 367.01 | 381.68 | 360.81 | 379.73 | +3.534% | 42,876 | +34.862% |
| 2026-04-22 | 385.60 | 397.90 | 366.10 | 366.77 | -1.438% | 58,749 | +39.627% |
| 2026-04-21 | 353.03 | 394.00 | 351.67 | 372.12 | +5.614% | 75,644 | +37.620% |
| 2026-04-20 | 347.09 | 356.18 | 345.00 | 352.34 | +1.688% | 56,246 | +45.345% |
| 2026-04-19 | 349.35 | 355.89 | 342.36 | 346.49 | +0.891% | 32,943 | +47.799% |
| 2026-04-18 | 348.03 | 353.86 | 341.24 | 343.43 | -2.639% | 27,738 | +49.116% |
| 2026-04-17 | 343.36 | 356.00 | 340.65 | 352.74 | +2.332% | 49,179 | +45.181% |
| 2026-04-16 | 345.05 | 351.52 | 338.17 | 344.70 | -0.078% | 35,439 | +48.567% |
| 2026-04-15 | 344.99 | 353.51 | 335.35 | 344.97 | -2.416% | 38,807 | +48.451% |
| 2026-04-14 | 346.81 | 355.13 | 342.69 | 353.51 | +3.016% | 50,454 | +44.864% |
| 2026-04-13 | 335.73 | 348.84 | 335.22 | 343.16 | +1.161% | 29,419 | +49.234% |
| 2026-04-12 | 339.05 | 343.85 | 334.69 | 339.22 | +0.263% | 32,846 | +50.967% |
| 2026-04-11 | 343.96 | 345.79 | 334.26 | 338.33 | -1.748% | 18,793 | +51.364% |
| 2026-04-10 | 347.01 | 351.68 | 337.92 | 344.35 | +1.551% | 41,819 | +48.718% |
| 2026-04-09 | 327.25 | 351.07 | 321.15 | 339.09 | +0.151% | 33,826 | +51.025% |
| 2026-04-08 | 342.71 | 358.71 | 321.06 | 338.58 | +3.567% | 46,766 | +51.252% |
| 2026-04-07 | 326.55 | 345.78 | 323.93 | 326.92 | +0.520% | 40,362 | +56.647% |
| 2026-04-06 | 331.68 | 333.80 | 323.49 | 325.23 | -1.794% | 43,227 | +57.461% |
| 2026-04-05 | 325.17 | 332.74 | 317.37 | 331.17 | +4.125% | 22,382 | +54.637% |
| 2026-04-04 | 316.07 | 326.18 | 313.53 | 318.05 | -0.975% | 16,966 | +61.016% |
| 2026-04-03 | 326.48 | 331.04 | 313.06 | 321.18 | -2.758% | 43,805 | +59.446% |
| 2026-04-02 | 337.00 | 344.06 | 324.21 | 330.29 | -2.379% | 39,860 | +55.049% |
| 2026-04-01 | 333.50 | 343.16 | 329.59 | 338.34 | +0.133% | 36,333 | +51.360% |
| 2026-03-31 | 321.66 | 350.00 | 319.39 | 337.89 | +5.137% | 49,106 | +51.561% |
| 2026-03-30 | 327.47 | 340.85 | 320.35 | 321.38 | -3.460% | 38,999 | +59.347% |
| 2026-03-29 | 330.99 | 339.09 | 321.56 | 332.90 | +1.216% | 29,289 | +53.833% |
| 2026-03-28 | 326.36 | 338.05 | 317.99 | 328.90 | +1.969% | 29,721 | +55.704% |
| 2026-03-27 | 328.70 | 334.81 | 316.15 | 322.55 | -0.192% | 42,502 | +58.769% |
| 2026-03-26 | 339.80 | 349.69 | 311.50 | 323.17 | -6.317% | 40,087 | +58.465% |
| 2026-03-25 | 339.81 | 348.62 | 336.50 | 344.96 | +1.209% | 38,980 | +48.455% |
| 2026-03-24 | 351.29 | 359.88 | 336.50 | 340.84 | -4.743% | 75,901 | +50.249% |
| 2026-03-23 | 361.90 | 365.87 | 349.53 | 357.81 | +0.415% | 60,125 | +43.123% |
| 2026-03-22 | 342.00 | 364.49 | 338.22 | 356.33 | +1.809% | 31,447 | +43.718% |
| 2026-03-21 | 348.94 | 351.95 | 340.66 | 350.00 | +0.531% | 28,668 | +46.317% |
| 2026-03-20 | 340.00 | 351.48 | 337.08 | 348.15 | +2.373% | 38,986 | +47.095% |
| 2026-03-19 | 346.06 | 350.26 | 334.68 | 340.08 | -4.235% | 32,217 | +50.585% |
| 2026-03-18 | 368.70 | 375.61 | 343.50 | 355.12 | -3.782% | 33,852 | +44.208% |
| 2026-03-17 | 373.40 | 382.39 | 361.08 | 369.08 | +1.502% | 28,971 | +38.753% |
| 2026-03-16 | 357.04 | 382.30 | 350.43 | 363.62 | +2.296% | 25,699 | +40.837% |
| 2026-03-15 | 355.77 | 360.24 | 350.29 | 355.46 | -0.126% | 17,098 | +44.070% |
| 2026-03-14 | 356.83 | 372.72 | 352.65 | 355.91 | +0.488% | 37,441 | +43.887% |
| 2026-03-13 | 350.25 | 362.90 | 348.09 | 354.18 | +0.774% | 28,903 | +44.590% |
| 2026-03-12 | 353.05 | 360.02 | 347.73 | 351.46 | -0.594% | 23,226 | +45.709% |
| 2026-03-11 | 352.62 | 363.69 | 342.94 | 353.56 | +1.225% | 24,117 | +44.844% |
| 2026-03-10 | 340.72 | 354.72 | 339.59 | 349.28 | +1.290% | 20,557 | +46.619% |
| 2026-03-09 | 335.12 | 354.44 | 333.12 | 344.83 | +1.933% | 21,451 | +48.511% |
| 2026-03-08 | 344.37 | 351.57 | 333.95 | 338.29 | -3.290% | 12,960 | +51.382% |
| 2026-03-07 | 352.50 | 353.87 | 341.62 | 349.80 | -0.653% | 15,540 | +46.401% |
| 2026-03-06 | 361.84 | 366.99 | 341.12 | 352.10 | -2.533% | 22,991 | +45.444% |
| 2026-03-05 | 355.86 | 375.96 | 353.29 | 361.25 | -0.055% | 36,335 | +41.761% |
| 2026-03-04 | 341.64 | 365.55 | 337.21 | 361.45 | +5.823% | 31,800 | +41.682% |
| 2026-03-03 | 347.20 | 350.40 | 335.65 | 341.56 | -1.355% | 19,631 | +49.933% |
| 2026-03-02 | 340.77 | 354.50 | 335.78 | 346.25 | -0.354% | 19,552 | +47.902% |
| 2026-03-01 | 337.29 | 350.87 | 326.53 | 347.48 | +4.399% | 16,253 | +47.378% |
| 2026-02-28 | 338.00 | 344.73 | 323.84 | 332.84 | -3.216% | 19,464 | +53.861% |
| 2026-02-27 | 342.54 | 355.77 | 331.14 | 343.90 | +1.622% | 21,273 | +48.912% |
| 2026-02-26 | 343.89 | 376.40 | 334.94 | 338.41 | -1.211% | 26,323 | +51.328% |
| 2026-02-25 | 321.00 | 348.47 | 319.88 | 342.56 | +5.248% | 21,263 | +49.495% |
| 2026-02-24 | 308.54 | 330.00 | 302.22 | 325.48 | +5.730% | 30,685 | +57.340% |
| 2026-02-23 | 327.50 | 329.07 | 304.22 | 307.84 | -6.252% | 20,422 | +66.356% |
| 2026-02-22 | 326.12 | 329.21 | 317.95 | 328.37 | +0.235% | 15,899 | +55.955% |
| 2026-02-21 | 331.97 | 335.91 | 324.82 | 327.60 | -1.802% | 15,391 | +56.322% |
| 2026-02-20 | 338.79 | 341.02 | 325.68 | 333.61 | +1.738% | 15,860 | +53.506% |
| 2026-02-19 | 329.40 | 341.28 | 322.03 | 327.91 | -3.584% | 16,724 | +56.174% |
| 2026-02-18 | 333.04 | 344.52 | 325.13 | 340.10 | +2.647% | 16,450 | +50.576% |
| 2026-02-17 | 326.19 | 344.72 | 323.47 | 331.33 | +1.804% | 16,007 | +54.562% |
| 2026-02-16 | 331.39 | 339.93 | 315.32 | 325.46 | -3.627% | 21,352 | +57.350% |
| 2026-02-15 | 357.97 | 364.75 | 328.22 | 337.71 | -4.996% | 17,253 | +51.642% |
| 2026-02-14 | 351.76 | 369.54 | 346.01 | 355.47 | +2.500% | 21,982 | +44.066% |
| 2026-02-13 | 336.08 | 366.08 | 324.63 | 346.80 | +2.957% | 20,706 | +47.667% |
| 2026-02-12 | 346.07 | 354.34 | 324.15 | 336.84 | -2.883% | 24,595 | +52.034% |
| 2026-02-11 | 346.00 | 362.81 | 332.25 | 346.84 | +5.650% | 25,200 | +47.650% |
| 2026-02-10 | 335.09 | 349.58 | 319.33 | 328.29 | +2.134% | 27,166 | +55.993% |
| 2026-02-09 | 318.76 | 338.51 | 309.83 | 321.43 | -2.152% | 34,660 | +59.322% |
| 2026-02-08 | 329.51 | 337.25 | 309.27 | 328.50 | -0.833% | 24,124 | +55.893% |
| 2026-02-07 | 321.63 | 339.60 | 316.64 | 331.26 | +3.879% | 28,467 | +54.595% |
| 2026-02-06 | 295.28 | 335.80 | 276.56 | 318.89 | -4.335% | 48,092 | +60.591% |
| 2026-02-05 | 382.00 | 386.84 | 291.43 | 333.34 | -11.501% | 36,476 | +53.630% |
| 2026-02-04 | 377.00 | 401.80 | 368.52 | 376.66 | +0.125% | 36,551 | +35.961% |
| 2026-02-03 | 385.58 | 410.53 | 367.03 | 376.19 | -7.515% | 31,915 | +36.131% |
| 2026-02-02 | 405.67 | 433.40 | 379.28 | 406.76 | +0.343% | 45,394 | +25.900% |
| 2026-02-01 | 465.41 | 469.75 | 401.62 | 405.37 | -12.837% | 36,127 | +26.331% |
| 2026-01-31 | 461.32 | 501.71 | 425.87 | 465.07 | +2.846% | 47,929 | +10.115% |
| 2026-01-30 | 462.74 | 576.50 | 421.42 | 452.20 | +3.068% | 31,958 | +13.249% |
| 2026-01-29 | 469.36 | 481.11 | 432.00 | 438.74 | -8.265% | 21,598 | +16.723% |
| 2026-01-28 | 470.82 | 486.61 | 455.59 | 478.27 | +2.389% | 21,347 | +7.076% |
| 2026-01-27 | 459.33 | 481.06 | 454.84 | 467.11 | +1.740% | 21,186 | +9.634% |
| 2026-01-26 | 449.69 | 477.25 | 444.73 | 459.12 | -2.644% | 23,391 | +11.542% |
| 2026-01-25 | 503.16 | 516.47 | 445.05 | 471.59 | -7.301% | 27,109 | +8.592% |
| 2026-01-24 | 513.91 | 530.54 | 499.05 | 508.73 | -2.531% | 25,160 | +0.664% |
| 2026-01-23 | 516.09 | 535.26 | 504.32 | 521.94 | +2.321% | 18,312 | -1.883% |
| 2026-01-22 | 523.41 | 546.32 | 493.95 | 510.10 | -2.407% | 25,144 | +0.394% |
| 2026-01-21 | 502.71 | 546.32 | 479.76 | 522.68 | +3.948% | 40,076 | -2.022% |
| 2026-01-20 | 623.52 | 626.92 | 495.38 | 502.83 | -18.099% | 67,645 | +1.846% |
| 2026-01-19 | 569.32 | 650.91 | 533.30 | 613.95 | +2.325% | 43,977 | -16.588% |
| 2026-01-18 | 586.92 | 628.17 | 552.00 | 600.00 | -3.686% | 52,466 | -14.648% |
| 2026-01-17 | 621.09 | 708.06 | 580.14 | 622.96 | -11.016% | 29,482 | -17.794% |
| 2026-01-16 | 678.63 | 724.93 | 616.88 | 700.08 | -0.897% | 30,314 | -26.850% |
| 2026-01-15 | 711.84 | 799.00 | 657.42 | 706.42 | -2.014% | 55,083 | -27.506% |
| 2026-01-14 | 681.02 | 801.22 | 655.38 | 720.94 | +4.709% | 88,831 | -28.966% |
| 2026-01-13 | 630.06 | 1,144.24 | 581.72 | 688.52 | +17.998% | 116,578 | -25.622% |
| 2026-01-12 | 557.78 | 681.88 | 501.18 | 583.50 | +14.101% | 91,020 | -12.235% |
| 2026-01-11 | 472.01 | 562.25 | 463.18 | 511.39 | +8.311% | 32,265 | +0.141% |
| 2026-01-10 | 451.06 | 473.17 | 446.60 | 472.15 | +4.439% | 14,477 | +8.463% |
| 2026-01-09 | 453.79 | 464.59 | 448.43 | 452.08 | -2.774% | 17,604 | +13.279% |
| 2026-01-08 | 437.12 | 475.00 | 431.06 | 464.98 | +5.390% | 28,582 | +10.136% |
| 2026-01-07 | 442.20 | 457.76 | 431.89 | 441.20 | -1.487% | 22,955 | +16.072% |
| 2026-01-06 | 436.13 | 450.93 | 425.94 | 447.86 | +4.499% | 24,844 | +14.346% |
| 2026-01-05 | 417.82 | 440.07 | 416.95 | 428.58 | -1.187% | 18,679 | +19.490% |
| 2026-01-04 | 434.34 | 442.12 | 417.01 | 433.73 | +1.084% | 14,399 | +18.071% |
| 2026-01-03 | 424.66 | 437.76 | 418.11 | 429.08 | +2.237% | 17,281 | +19.351% |
| 2026-01-02 | 420.29 | 428.56 | 407.80 | 419.69 | -0.808% | 24,462 | +22.021% |
| 2026-01-01 | 433.59 | 444.19 | 415.21 | 423.11 | -3.710% | 13,915 | +21.035% |
| 2025-12-31 | 439.60 | 446.39 | 433.27 | 439.41 | -0.118% | 13,989 | +16.545% |
| 2025-12-30 | 438.02 | 442.17 | 422.00 | 439.93 | +0.370% | 13,805 | +16.407% |
| 2025-12-29 | 452.62 | 462.91 | 436.21 | 438.31 | -2.381% | 13,794 | +16.837% |
| 2025-12-28 | 453.79 | 463.97 | 442.25 | 449.00 | -0.249% | 11,423 | +14.056% |
| 2025-12-27 | 444.86 | 463.96 | 436.34 | 450.12 | +2.200% | 19,415 | +13.772% |
| 2025-12-26 | 442.74 | 454.65 | 432.90 | 440.43 | +0.150% | 19,375 | +16.275% |
| 2025-12-25 | 434.18 | 453.39 | 424.73 | 439.77 | +2.892% | 34,469 | +16.450% |
| 2025-12-24 | 448.60 | 452.04 | 419.97 | 427.41 | -4.466% | 48,896 | +19.817% |
| 2025-12-23 | 464.14 | 470.84 | 423.79 | 447.39 | -3.248% | 69,633 | +14.466% |
| 2025-12-22 | 472.45 | 484.01 | 452.86 | 462.41 | -1.038% | 88,555 | +10.748% |
| 2025-12-21 | 474.96 | 498.01 | 450.49 | 467.26 | +3.150% | 60,948 | +9.599% |
| 2025-12-20 | 441.56 | 498.00 | 429.42 | 452.99 | +5.197% | 74,653 | +13.051% |
| 2025-12-19 | 414.39 | 446.66 | 408.16 | 430.61 | +0.629% | 104,696 | +18.927% |
| 2025-12-18 | 417.57 | 447.86 | 407.19 | 427.92 | +0.169% | 82,764 | +19.674% |
| 2025-12-17 | 428.82 | 439.75 | 414.16 | 427.20 | -0.255% | 66,020 | +19.876% |
| 2025-12-16 | 409.66 | 433.73 | 400.13 | 428.29 | +3.861% | 78,594 | +19.571% |
| 2025-12-15 | 409.39 | 418.99 | 398.74 | 412.37 | +1.044% | 57,918 | +24.187% |
| 2025-12-14 | 415.09 | 419.79 | 406.50 | 408.11 | -1.622% | 38,077 | +25.483% |
| 2025-12-13 | 405.65 | 422.60 | 397.47 | 414.84 | +3.952% | 62,379 | +23.448% |
| 2025-12-12 | 407.83 | 419.50 | 395.39 | 399.07 | -1.311% | 84,299 | +28.326% |
| 2025-12-11 | 402.30 | 418.09 | 394.96 | 404.37 | -0.766% | 89,083 | +26.644% |
| 2025-12-10 | 388.24 | 409.36 | 368.70 | 407.49 | +10.437% | 94,381 | +25.674% |
| 2025-12-09 | 373.47 | 389.51 | 350.00 | 368.98 | -1.532% | 80,918 | +38.791% |
| 2025-12-08 | 362.18 | 382.52 | 360.65 | 374.72 | +0.045% | 79,147 | +36.665% |
| 2025-12-07 | 392.55 | 396.17 | 359.93 | 374.55 | -4.224% | 38,707 | +36.727% |
| 2025-12-06 | 399.34 | 403.55 | 388.16 | 391.07 | -1.645% | 56,232 | +30.951% |
| 2025-12-05 | 402.42 | 409.42 | 391.52 | 397.61 | -2.160% | 62,535 | +28.797% |
| 2025-12-04 | 408.29 | 412.78 | 395.62 | 406.39 | -0.138% | 104,077 | +26.014% |
| 2025-12-03 | 397.38 | 419.93 | 391.41 | 406.95 | +1.697% | 141,613 | +25.841% |
| 2025-12-02 | 407.00 | 420.42 | 385.31 | 400.16 | +0.733% | 132,291 | +27.976% |
| 2025-12-01 | 433.00 | 438.81 | 388.51 | 397.25 | -3.270% | 127,067 | +28.914% |
| 2025-11-30 | 412.67 | 438.12 | 408.04 | 410.68 | -0.603% | 63,328 | +24.698% |
| 2025-11-29 | 412.02 | 419.33 | 402.51 | 413.17 | +1.277% | 73,573 | +23.947% |
| 2025-11-28 | 409.72 | 420.56 | 390.09 | 407.96 | +4.503% | 90,909 | +25.529% |
| 2025-11-27 | 399.32 | 413.35 | 388.86 | 390.38 | -2.852% | 131,513 | +31.182% |
| 2025-11-26 | 384.39 | 405.47 | 376.30 | 401.84 | +6.739% | 105,219 | +27.441% |
| 2025-11-25 | 386.54 | 402.31 | 370.16 | 376.47 | -2.532% | 113,587 | +36.029% |
| 2025-11-24 | 388.50 | 398.68 | 378.09 | 386.25 | -2.054% | 78,637 | +32.585% |
| 2025-11-23 | 369.25 | 410.01 | 359.91 | 394.35 | +9.247% | 65,897 | +29.862% |
| 2025-11-22 | 335.95 | 372.80 | 325.75 | 360.97 | +8.253% | 91,015 | +41.871% |
| 2025-11-21 | 339.88 | 367.15 | 319.22 | 333.45 | -9.114% | 181,608 | +53.579% |
| 2025-11-20 | 367.00 | 382.81 | 332.89 | 366.89 | -2.975% | 113,320 | +39.581% |
| 2025-11-19 | 403.61 | 410.90 | 352.91 | 378.14 | -7.082% | 91,626 | +35.429% |
| 2025-11-18 | 406.00 | 419.00 | 392.77 | 406.96 | -2.769% | 126,973 | +25.838% |
| 2025-11-17 | 407.00 | 420.89 | 385.38 | 418.55 | +5.700% | 99,689 | +22.353% |
| 2025-11-16 | 419.51 | 438.00 | 376.17 | 395.98 | -8.932% | 51,870 | +29.327% |
| 2025-11-15 | 393.00 | 439.91 | 386.92 | 434.82 | +8.374% | 94,849 | +17.775% |
| 2025-11-14 | 387.05 | 402.96 | 371.97 | 401.22 | +5.963% | 143,844 | +27.638% |
| 2025-11-13 | 389.00 | 409.99 | 371.37 | 378.64 | -0.011% | 95,133 | +35.250% |
| 2025-11-12 | 368.02 | 394.47 | 361.23 | 378.68 | -0.037% | 58,625 | +35.236% |
| 2025-11-11 | 387.53 | 406.52 | 360.00 | 378.82 | -4.490% | 72,300 | +35.186% |
| 2025-11-10 | 421.60 | 448.91 | 378.75 | 396.63 | 0.000% | 72,983 | +29.115% |