Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AMST
Amesite Inc.
stock NASDAQ

At Close
May 9, 2025 3:59:30 PM EDT
2.46USD+5.365%(+0.13)24,559
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 7, 2025 9:19:30 AM EDT
2.10USD-9.871%(-0.23)0
After-hours
May 8, 2025 4:50:30 PM EDT
2.33USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-09		2.33002.4700002.30002.455000+5.365%24,5590.000%
2025-05-08		2.27632.5500002.11502.330000+6.881%87,005+5.365%
2025-05-07		2.14002.2597002.13222.180000+2.347%14,063+12.615%
2025-05-06		2.11002.1599002.10002.130000-2.294%11,135+15.258%
2025-05-05		2.12002.2100002.11002.180000+1.395%15,835+12.615%
2025-05-02		2.10002.1641002.10002.150000+1.896%5,146+14.186%
2025-05-01		2.16002.2300002.06002.110000-0.472%8,888+16.351%
2025-04-30		2.18002.1800002.08502.120000-1.624%15,286+15.802%
2025-04-29		2.19002.1900002.10002.155000+2.133%7,953+13.921%
2025-04-28		2.15152.2100002.02002.110000-1.402%17,590+16.351%
2025-04-25		2.04192.1709002.03052.140000+1.422%11,169+14.720%
2025-04-24		2.08052.2000002.04002.110000+2.927%26,735+16.351%
2025-04-23		2.09002.1625002.05002.050000-1.914%4,162+19.756%
2025-04-22		2.23002.2300002.00002.090000+2.451%41,349+17.464%
2025-04-21		2.08002.0800002.02002.040000-2.635%9,198+20.343%
2025-04-17		2.02002.0999002.00002.095200+1.217%7,978+17.173%
2025-04-16		2.02002.0859002.00002.070000+2.985%33,145+18.599%
2025-04-15		2.27002.3510002.00002.010000-10.268%233,366+22.139%
2025-04-14		2.07002.5000002.07002.240000+8.213%471,057+9.598%
2025-04-11		2.22502.3000002.01692.070000-0.957%34,216+18.599%
2025-04-10		2.08002.1400002.01002.090000-1.415%9,731+17.464%
2025-04-09		2.18002.2300002.10002.120000-3.196%18,258+15.802%
2025-04-08		2.21002.3000002.16002.1900000.000%15,453+12.100%
2025-04-07		2.18002.3400002.14502.190000+0.459%45,720+12.100%
2025-04-04		2.22002.3300002.09012.180000-5.628%25,645+12.615%
2025-04-03		2.31002.4200002.29002.310000-5.328%13,366+6.277%
2025-04-02		2.35002.4400002.30002.440000+3.830%12,560+0.615%
2025-04-01		2.40002.4700002.32002.350000-2.893%16,581+4.468%
2025-03-31		2.48002.4837002.36002.420000-3.586%14,320+1.446%
2025-03-28		2.61002.6100002.48002.510000-3.089%5,987-2.191%
2025-03-27		2.38002.6100002.35002.590000+8.824%89,757-5.212%
2025-03-26		2.42002.4800002.35002.380000-1.653%20,808+3.151%
2025-03-25		2.47002.5868002.37002.420000-3.200%25,473+1.446%
2025-03-24		2.51002.5900002.41062.500000+1.215%47,585-1.800%
2025-03-21		2.49002.6100002.34012.470000-1.200%35,034-0.607%
2025-03-20		2.51002.6700002.43002.500000-0.398%19,212-1.800%
2025-03-19		2.61002.6100002.43002.5100000.000%17,613-2.191%
2025-03-18		2.57002.5700002.41492.510000-1.569%16,489-2.191%
2025-03-17		2.59002.6500002.46002.550000+2.000%42,041-3.725%
2025-03-14		2.47002.6803002.40012.500000+4.167%59,652-1.800%
2025-03-13		2.38002.5500002.33002.400000+1.266%25,617+2.292%
2025-03-12		2.32002.4500002.32002.370000+4.405%50,625+3.586%
2025-03-11		2.17002.3200002.17002.270000+4.608%100,274+8.150%
2025-03-10		2.32002.4200002.15002.170000-10.331%156,741+13.134%
2025-03-07		2.47002.4900002.32002.420000+0.415%42,811+1.446%
2025-03-06		2.48002.5399002.31952.410000-0.823%67,045+1.867%
2025-03-05		2.23002.5100002.23002.430000+7.048%81,594+1.029%
2025-03-04		2.51002.5100002.12582.270000-5.021%110,652+8.150%
2025-03-03		2.44002.5800002.30002.390000-0.417%289,089+2.720%
2025-02-28		2.41002.5400002.26002.400000-4.000%380,286+2.292%
2025-02-27		3.02004.3400002.33002.500000+4.603%43,879,086-1.800%
2025-02-26		2.33002.4050002.25002.390000+2.575%380,829+2.720%
2025-02-25		2.37002.4300002.20012.330000-4.115%17,197+5.365%
2025-02-24		2.45002.4600002.11002.430000-1.220%52,757+1.029%
2025-02-21		2.50002.6393002.42002.460000-0.806%33,713-0.203%
2025-02-20		2.81002.9963002.43002.480000-12.057%47,321-1.008%
2025-02-19		3.00003.0761002.82002.820000-2.759%19,619-12.943%
2025-02-18		3.38003.3800002.78322.900000-12.121%188,680-15.345%
2025-02-14		3.40003.4000003.20013.300000-0.602%14,951-25.606%
2025-02-13		3.25003.3200003.22003.320000+0.912%7,628-26.054%
2025-02-12		3.43003.4300003.17003.290000-2.083%24,044-25.380%
2025-02-11		3.16003.6000003.16003.360000+2.439%81,598-26.935%
2025-02-10		3.25003.3900003.25003.280000+1.863%11,206-25.152%
2025-02-07		3.25003.3400003.08253.220000-0.923%8,704-23.758%
2025-02-06		3.31403.3140003.20093.250000-3.274%25,654-24.462%
2025-02-05		3.43993.5110003.36003.360000-2.609%15,215-26.935%
2025-02-04		3.54003.5400003.41003.4500000.000%6,368-28.841%
2025-02-03		3.52003.5750003.45003.450000-5.220%9,684-28.841%
2025-01-31		3.72003.7400003.64003.640000-1.622%21,375-32.555%
2025-01-30		3.50003.7200003.38003.700000+8.504%77,723-33.649%
2025-01-29		3.44003.5195003.32893.410000-1.445%14,677-28.006%
2025-01-28		3.25003.4600003.25003.460000+5.488%38,127-29.046%
2025-01-27		3.37003.5400003.15013.280000-4.373%83,229-25.152%
2025-01-24		3.32003.4891003.23353.430000+5.215%40,725-28.426%
2025-01-23		3.34003.3400003.23003.260000-1.212%15,374-24.693%
2025-01-22		3.50003.5100003.22903.300000-4.624%36,238-25.606%
2025-01-21		3.38003.5500003.32073.460000+3.284%57,066-29.046%
2025-01-17		3.31003.4000003.09003.350000+4.688%48,426-26.716%
2025-01-16		3.25003.3300003.06813.200000-0.929%49,557-23.281%
2025-01-15		3.26003.3300003.04243.230000-0.309%72,694-23.994%
2025-01-14		3.00003.3300002.86003.240000+6.579%122,711-24.228%
2025-01-13		3.36003.7500002.97003.040000-8.571%278,862-19.243%
2025-01-10		2.95003.5000002.76003.325000+23.148%850,432-26.165%
2025-01-08		2.78002.9100002.52012.700000-3.571%318,983-9.074%
2025-01-07		2.70003.0100002.40002.800000-30.864%943,111-12.321%
2025-01-06		4.88004.8800003.90004.050000-12.903%151,581-39.383%
2025-01-03		4.46004.8472004.03594.650000+5.442%95,718-47.204%
2025-01-02		4.67004.7200004.40004.410000-7.158%14,181-44.331%
2024-12-31		4.90005.1700004.68004.750000-4.810%24,330-48.316%
2024-12-30		5.11005.1790004.75004.990000+0.201%21,466-50.802%
2024-12-27		4.95005.1503004.77004.980000+5.508%17,778-50.703%
2024-12-26		4.74004.9000004.19004.720000-1.667%52,465-47.987%
2024-12-24		4.99005.2200004.75004.800000-4.192%41,344-48.854%
2024-12-23		5.16006.2729004.80005.010000-1.957%142,393-50.998%
2024-12-20		4.19005.1500004.18005.110000+22.249%68,142-51.957%
2024-12-19		4.33004.4000003.85314.180000+2.956%71,305-41.268%
2024-12-18		3.78004.3799003.76584.060000+6.005%45,663-39.532%
2024-12-17		3.93003.9300003.78003.830000-2.792%13,798-35.901%
2024-12-16		3.83004.0208443.77003.940000+0.510%23,610-37.690%
2024-12-13		4.08004.0800003.92003.920000-3.922%6,133-37.372%
2024-12-12		4.18004.2738003.80004.080000-0.730%21,436-39.828%
2024-12-11		4.40004.4000003.91744.110000-4.640%47,922-40.268%
2024-12-10		3.93004.4700003.86004.310000+10.230%79,998-43.039%
2024-12-09		3.30004.0400003.30003.910000+16.369%117,204-37.212%
2024-12-06		3.23003.4200003.19003.360000+1.818%27,748-26.935%
2024-12-05		3.18003.3400003.03003.300000+4.430%44,447-25.606%
2024-12-04		3.25003.4900003.11193.1600000.000%71,139-22.310%
2024-12-03		2.90003.5600002.90003.160000+12.456%277,238-22.310%
2024-12-02		2.44003.6774002.26182.810000+15.638%764,848-12.633%
2024-11-29		2.26002.4300002.23002.430000+7.522%1,964+1.029%
2024-11-27		2.34502.3450002.25502.260000-2.165%3,260+8.628%
2024-11-26		2.38002.3901002.27502.310000-2.119%23,252+6.277%
2024-11-25		2.40002.4000002.20942.360000-2.479%30,367+4.025%
2024-11-22		2.40002.5100002.40002.420000+2.542%6,890+1.446%
2024-11-21		2.36002.3798002.34002.360000+0.170%27,227+4.025%
2024-11-20		2.35002.4900002.35002.356000-0.591%27,361+4.202%
2024-11-19		2.37002.4800002.36002.370000-4.762%11,978+3.586%
2024-11-18		2.46002.4885002.35002.488500+3.257%6,154-1.346%
2024-11-15		2.48002.4801002.35002.410000-2.033%11,718+1.867%
2024-11-14		2.50002.5200002.42122.460000-3.529%4,954-0.203%
2024-11-13		2.54502.5600002.48002.550000-2.299%7,159-3.725%
2024-11-12		2.83002.8300002.31002.610000-3.867%13,770-5.939%
2024-11-11		2.60002.8300002.60002.715000+2.841%10,046-9.576%
2024-11-08		2.50002.6572002.47002.640000+3.937%10,334-7.008%
2024-11-07		2.60002.6420002.51002.540000-3.422%19,338-3.346%
2024-11-06		2.81622.8300002.61962.630000-8.681%30,647-6.654%
2024-11-05		2.79003.0000002.79002.880000+2.128%12,219-14.757%
2024-11-04		2.80002.8788002.72592.820000-1.021%12,533-12.943%
2024-11-01		2.76002.8500002.70992.849100+3.604%37,172-13.832%
2024-10-31		2.73002.8000002.67002.750000-2.485%9,594-10.727%
2024-10-30		2.84502.8800002.70002.820068-2.420%22,156-12.945%
2024-10-29		2.99003.0000002.89002.890000-1.027%19,847-15.052%
2024-10-28		2.75002.9400002.75002.920000+4.659%10,891-15.925%
2024-10-25		2.75002.9900002.75002.790000+2.474%62,994-12.007%
2024-10-24		2.53002.7400002.51002.722630+3.522%36,811-9.830%
2024-10-23		2.64002.6820002.54012.630000-2.230%10,318-6.654%
2024-10-22		2.57002.7200002.56002.690000+2.672%41,569-8.736%
2024-10-21		2.49002.6500002.49002.620000+1.946%20,657-6.298%
2024-10-18		2.51092.5900002.51092.570000+1.581%9,160-4.475%
2024-10-17		2.46002.6400002.46002.530000+0.397%10,882-2.964%
2024-10-16		2.36002.5400002.36002.520000+3.708%13,262-2.579%
2024-10-15		2.39002.4400002.39002.429900+2.962%3,194+1.033%
2024-10-14		2.31002.4100002.31002.360000-3.673%2,718+4.025%
2024-10-11		2.28452.4500002.28452.450000+5.128%5,699+0.204%
2024-10-10		2.40002.4000002.30002.330500-3.698%13,374+5.342%
2024-10-09		2.43502.5200002.41002.420000-1.224%24,367+1.446%
2024-10-08		2.49912.7100002.45002.450000-1.606%36,018+0.204%
2024-10-07		2.41002.5000002.41002.490000+3.750%10,561-1.406%
2024-10-04		2.51002.5200002.40002.400000-0.415%13,626+2.292%
2024-10-03		2.36002.4800002.36002.410000-0.823%2,238+1.867%
2024-10-02		2.40002.5299002.38002.430000-0.739%5,402+1.029%
2024-10-01		2.44002.5500002.40002.448100-0.078%45,772+0.282%
2024-09-30		2.51002.6000002.43002.450000-2.390%22,581+0.204%
2024-09-27		2.61002.7100002.40002.510000-3.491%26,718-2.191%
2024-09-26		2.64002.6700002.53492.600800+2.394%12,143-5.606%
2024-09-25		2.60002.6857002.48022.540000+2.008%15,800-3.346%
2024-09-24		2.48002.7100002.48002.490000+0.036%22,890-1.406%
2024-09-23		2.42002.5000002.39002.489100+0.367%9,054-1.370%
2024-09-20		2.46002.6000002.36012.480000+1.160%36,971-1.008%
2024-09-19		2.35002.5399002.33012.451571+4.322%31,410+0.140%
2024-09-18		2.31002.6493002.29962.350000-9.553%77,930+4.468%
2024-09-17		2.32003.1641002.28002.598200+5.622%261,713-5.512%
2024-09-16		2.30002.5901002.25002.459900+4.677%15,919-0.199%
2024-09-13		2.38002.4906002.26942.350000+4.444%9,788+4.468%
2024-09-12		2.31002.4600002.25002.250000-6.639%14,034+9.111%
2024-09-11		2.32002.4999002.05002.410000+10.046%56,157+1.867%
2024-09-10		2.20002.2000002.19002.190000-6.354%2,521+12.100%
2024-09-09		2.22502.3890002.05012.338600+4.402%5,714+4.977%
2024-09-06		2.35002.5899002.23002.240000-7.629%4,962+9.598%
2024-09-05		2.34002.4250002.18462.425000+8.696%2,899+1.237%
2024-09-04		2.10002.4990002.00002.231000+6.746%14,292+10.040%
2024-09-03		2.21002.2500002.09002.090000-7.930%7,919+17.464%
2024-08-30		2.27002.4200002.27002.270000+0.442%22,740+8.150%
2024-08-29		2.28002.3030002.25002.260000-0.441%10,206+8.628%
2024-08-28		2.33002.4579002.27002.270000-6.198%2,981+8.150%
2024-08-27		2.44002.4600002.34002.420000+4.762%4,607+1.446%
2024-08-26		2.34002.5500002.29102.310000-2.251%20,139+6.277%
2024-08-23		2.45002.5100002.35002.363200-4.324%10,750+3.885%
2024-08-22		2.53252.5700002.45002.470000-4.996%6,055-0.607%
2024-08-21		2.60452.7599002.48002.599900+4.835%5,552-5.573%
2024-08-20		2.57002.6198002.47002.480000-1.587%5,394-1.008%
2024-08-19		2.50002.5640002.44002.5200000.000%9,607-2.579%
2024-08-16		2.71002.7400002.49002.520000-14.230%10,224-2.579%
2024-08-15		2.66962.9381002.66962.938100+2.373%2,112-16.443%
2024-08-14		3.08003.1300002.54642.870000-1.712%42,218-14.460%
2024-08-13		3.07003.0982002.89012.920000-0.341%6,039-15.925%
2024-08-12		2.67003.4400002.59002.930000+12.261%125,112-16.212%
2024-08-09		2.65002.6850002.50002.610000+0.385%8,852-5.939%
2024-08-08		2.50002.6150002.43002.600000+2.767%13,312-5.577%
2024-08-07		2.53002.5300002.49002.530000+0.797%1,827-2.964%
2024-08-06		2.48002.5300002.41002.510000+4.162%6,516-2.191%
2024-08-05		2.50002.5000002.33902.409700-4.563%5,236+1.880%
2024-08-02		2.77002.7700002.52002.524900-12.330%4,098-2.768%
2024-08-01		2.88002.9500002.73622.880000+4.727%5,100-14.757%
2024-07-31		2.69202.9499002.68002.750000+2.612%13,520-10.727%
2024-07-30		2.70002.7000002.51012.680000-1.832%10,410-8.396%
2024-07-29		2.67002.7999002.50002.730000+4.598%28,019-10.073%
2024-07-26		2.58002.6400002.58002.610000+0.772%1,219-5.939%
2024-07-25		2.65012.7400002.59002.590000-3.358%15,051-5.212%
2024-07-24		2.63002.7500002.63002.680000+1.515%5,379-8.396%
2024-07-23		2.53952.6400002.53952.640000+4.348%7,435-7.008%
2024-07-22		2.55002.5800002.52002.530000+0.449%5,568-2.964%
2024-07-19		2.50052.5500002.50002.518700-0.839%3,252-2.529%
2024-07-18		2.58502.5850002.50002.540000-2.308%3,075-3.346%
2024-07-17		2.73002.7300002.60002.600000-2.985%5,008-5.577%
2024-07-16		2.75122.7512002.60002.680000-0.372%9,821-8.396%
2024-07-15		2.62002.6900002.60002.690000+2.087%3,651-8.736%
2024-07-12		2.51002.6900002.50002.635000+0.699%3,269-6.831%
2024-07-11		2.76002.7600002.60002.616700-4.847%14,828-6.180%
2024-07-10		2.76002.8600002.74002.750000-1.786%2,851-10.727%
2024-07-09		2.94002.9400002.75002.800000-0.709%3,788-12.321%
2024-07-08		2.81002.8300002.81002.820000-1.094%4,036-12.943%
2024-07-05		2.95002.9500002.72012.851200-0.308%12,284-13.896%
2024-07-03		2.90002.9000002.85002.860000+0.351%2,650-14.161%
2024-07-02		2.94002.9400002.77002.850000-3.226%5,444-13.860%
2024-07-01		3.01443.1800002.92022.945000-1.833%6,189-16.638%
2024-06-28		2.89003.1400002.89003.000000+8.303%16,255-18.167%
2024-06-27		2.75002.7900002.70002.770000+3.551%4,510-11.372%
2024-06-26		2.78902.7999002.60012.675000-5.223%7,513-8.224%
2024-06-25		2.80002.8224002.74722.822400+4.148%7,514-13.017%
2024-06-24		2.72002.8000002.71002.710000-2.867%5,790-9.410%
2024-06-21		2.85002.9400002.70002.790000-2.957%12,602-12.007%
2024-06-20		2.83003.1700002.83002.8750000.000%11,128-14.609%
2024-06-18		2.99003.1022002.76002.875000-2.542%6,700-14.609%
2024-06-17		3.30003.3000002.72002.950000+5.357%27,897-16.780%
2024-06-14		3.19003.1900002.75002.800000-11.392%13,705-12.321%
2024-06-13		3.36003.3600003.08003.160000-7.646%6,455-22.310%
2024-06-12		3.25003.4900003.03003.421600+9.316%22,046-28.250%
2024-06-11		3.29003.3200003.03033.130000-6.845%28,554-21.565%
2024-06-10		3.40003.4380003.36003.360000-1.176%3,024-26.935%
2024-06-07		3.45003.4500003.39133.400000-2.579%13,518-27.794%
2024-06-06		3.36003.7100003.36003.490000+4.805%79,825-29.656%
2024-06-05		3.59003.7000003.33003.330000-9.016%20,075-26.276%
2024-06-04		3.67003.7422003.37003.660000-2.139%13,097-32.923%
2024-06-03		3.62003.7587003.50003.740000+1.355%27,677-34.358%
2024-05-31		3.56003.7492003.54833.690000+1.096%9,613-33.469%
2024-05-30		3.63003.7500003.59003.650000-1.351%15,989-32.740%
2024-05-29		3.46003.7832003.44253.700000+5.114%18,692-33.649%
2024-05-28		3.40003.6098003.33003.520000+1.441%20,499-30.256%
2024-05-24		3.35003.4800003.30003.470000+1.462%9,450-29.251%
2024-05-23		3.27003.4500003.27003.420000+2.395%13,863-28.216%
2024-05-22		3.45003.4900003.30003.340000-3.188%9,834-26.497%
2024-05-21		3.51003.5799003.42003.450000-3.631%22,146-28.841%
2024-05-20		3.76003.7600003.55003.580000-5.040%43,234-31.425%
2024-05-17		3.42003.7800003.35003.770000+8.960%45,274-34.881%
2024-05-16		3.38003.5189003.38003.460000-0.862%24,317-29.046%
2024-05-15		3.55003.5500003.44473.490100-1.410%17,763-29.658%
2024-05-14		3.04003.5400003.03003.540000+2.609%27,761-30.650%
2024-05-13		3.40003.5145003.25013.450000-2.542%46,142-28.841%
2024-05-10		3.32003.6800003.31003.540000+6.627%151,895-30.650%
2024-05-09		3.29003.3400003.20003.320000+2.469%22,157-26.054%
2024-05-08		3.08003.3000003.08003.240000+3.185%55,949-24.228%
2024-05-07		3.07003.2450003.07003.140000+0.319%18,486-21.815%
2024-05-06		3.24003.3399003.04673.130000-5.438%42,164-21.565%
2024-05-03		3.31003.4980003.09003.310000-4.058%73,152-25.831%
2024-05-02		3.52003.5800003.43003.450000-2.817%69,332-28.841%
2024-05-01		3.44003.5500003.23723.550000+1.719%84,096-30.845%
2024-04-30		3.41003.4900003.15003.490000+3.869%185,484-29.656%
2024-04-29		3.31003.5000003.18003.360000+1.818%210,889-26.935%
2024-04-26		3.41003.5801003.25003.300000-5.714%382,274-25.606%
2024-04-25		3.05003.6100002.91003.500000+4.478%1,712,845-29.857%
2024-04-24		3.80004.3400002.96003.350000+67.500%70,564,661-26.716%
2024-04-23		1.88002.0000001.85002.000000+6.383%13,110+22.750%
2024-04-22		1.97681.9768001.85011.880000-1.566%21,551+30.585%
2024-04-19		1.90001.9300001.90001.909900-2.071%10,275+28.541%
2024-04-18		2.06002.0600001.95001.950300-0.495%4,873+25.878%
2024-04-17		1.96001.9737001.95001.960000-2.000%6,005+25.255%
2024-04-16		1.95002.1155001.95002.000000+2.559%7,039+22.750%
2024-04-15		2.05002.1000001.95001.950100-7.306%10,862+25.891%
2024-04-12		2.02002.1313001.97172.103800+3.635%6,767+16.694%
2024-04-11		2.10882.1300002.02002.030000-5.800%12,767+20.936%
2024-04-10		2.10002.1550002.10002.155000-0.851%2,575+13.921%
2024-04-09		2.19002.2000002.12002.173500+1.093%5,871+12.951%
2024-04-08		2.21002.2100002.09002.150000-4.232%14,052+14.186%
2024-04-05		2.30002.3200002.21432.245000-3.233%5,740+9.354%
2024-04-04		2.25002.3300002.17002.320000+3.111%7,930+5.819%
2024-04-03		2.28002.3600002.20002.250000-2.597%24,079+9.111%
2024-04-02		2.37002.4250002.27002.310000-0.431%5,270+6.277%
2024-04-01		2.50002.5000002.15882.320000+4.036%31,720+5.819%
2024-03-28		2.16002.2600002.16002.230000+5.020%11,521+10.090%
2024-03-27		2.14502.1786002.05002.123400-1.242%23,129+15.616%
2024-03-26		2.19002.2050002.13002.150100-0.458%6,904+14.181%
2024-03-25		2.08002.1900002.08002.160000+3.349%10,411+13.657%
2024-03-22		2.25152.2515002.06502.090000-8.333%33,032+17.464%
2024-03-21		2.29002.3800002.28002.280000-0.783%20,461+7.675%
2024-03-20		2.34002.3400002.23272.298000-1.373%6,449+6.832%
2024-03-19		2.43002.4300002.21152.330000-3.320%12,116+5.365%
2024-03-18		2.39002.4536002.30002.410000+6.637%28,993+1.867%
2024-03-15		2.14002.3800002.05002.260000+7.619%37,214+8.628%
2024-03-14		2.08002.1800002.05002.100000-0.474%9,590+16.905%
2024-03-13		2.15002.2900002.01002.110000-0.939%32,939+16.351%
2024-03-12		2.03002.1700001.85002.130000+3.398%178,835+15.258%
2024-03-11		2.00002.1512002.00002.060000+1.478%475,352+19.175%
2024-03-08		2.02002.1290001.96002.030000-0.976%9,553+20.936%
2024-03-07		2.07002.1000002.00002.050000-0.966%19,224+19.756%
2024-03-06		1.98002.0900001.97902.070000+5.882%20,311+18.599%
2024-03-05		1.99001.9900001.90001.955000-1.511%17,717+25.575%
2024-03-04		2.02002.2000001.96001.985000-3.171%73,821+23.678%
2024-03-01		2.06172.0900001.95342.050000-0.966%11,398+19.756%
2024-02-29		1.98002.1000001.98002.070000-1.663%17,961+18.599%
2024-02-28		2.05002.1074001.90052.105000-2.551%169,956+16.627%
2024-02-27		2.21672.3300002.12142.160100+0.237%15,088+13.652%
2024-02-26		2.10002.2400002.02002.155000+7.214%6,187+13.921%
2024-02-23		2.44002.4400002.01002.010000-12.609%23,101+22.139%
2024-02-22		2.34652.4900002.20012.300000-2.542%15,838+6.739%
2024-02-21		2.52002.5200002.36002.360000-3.673%2,658+4.025%
2024-02-20		2.50002.6001002.33502.450000-1.408%5,197+0.204%
2024-02-16		2.55002.6200002.36002.485000+1.429%9,568-1.207%
2024-02-15		2.54782.5765002.44002.450000-5.405%9,541+0.204%
2024-02-14		2.66002.6600002.50002.590000-2.993%12,093-5.212%
2024-02-13		2.43002.7200002.42752.669900+9.877%56,995-8.049%
2024-02-12		2.32002.4299002.29002.429900+4.737%13,404+1.033%
2024-02-09		2.43002.4300002.25792.320000-2.110%27,242+5.819%
2024-02-08		2.30152.4200002.30152.370000+3.043%6,783+3.586%
2024-02-07		2.28002.3500002.25002.300000-1.919%5,564+6.739%
2024-02-06		2.30002.4000002.27002.345000+0.214%7,244+4.691%
2024-02-05		2.42002.4200002.27012.340000-2.496%17,863+4.915%
2024-02-02		2.43002.4400002.28582.399900+3.000%25,161+2.296%
2024-02-01		2.36002.5000002.30002.330000-0.851%24,067+5.365%
2024-01-31		2.46002.6500002.35002.350000-8.915%11,797+4.468%
2024-01-30		2.42002.6700002.36002.580000+3.573%29,249-4.845%
2024-01-29		2.26002.8590002.26002.491000+6.000%27,320-1.445%
2024-01-26		2.34002.4500002.29522.350000+0.427%5,097+4.468%
2024-01-25		2.21002.3400002.21002.340000+4.000%6,414+4.915%
2024-01-24		2.16002.2950002.15112.250000+3.687%30,521+9.111%
2024-01-23		2.07002.1810002.07002.170000-0.230%16,392+13.134%
2024-01-22		2.25002.2500002.08002.175000-2.466%4,824+12.874%
2024-01-19		2.41002.4100002.21002.230000-7.641%29,705+10.090%
2024-01-18		2.28592.4145002.26502.414500+1.025%5,620+1.677%
2024-01-17		2.54002.6300002.25012.390000-12.454%36,690+2.720%
2024-01-16		2.88002.8800002.65002.730000-4.545%11,515-10.073%
2024-01-12		2.89002.8900002.56002.860000-1.376%18,945-14.161%
2024-01-11		3.34003.4000002.85772.899900-9.675%26,167-15.342%
2024-01-10		3.04003.3000002.98223.210500+7.375%23,379-23.532%
2024-01-09		2.90003.1981002.90002.990000+3.282%47,345-17.893%
2024-01-08		2.56003.1100002.55752.895000+13.090%63,448-15.199%
2024-01-05		2.31002.5750002.31002.559900+8.701%23,750-4.098%
2024-01-04		2.43002.4599002.33002.355000-1.050%5,046+4.246%
2024-01-03		2.47002.4950002.25112.380000-5.176%7,251+3.151%
2024-01-02		2.35002.5700002.31202.509900+11.551%8,857-2.187%
2023-12-29		2.79002.7900002.25002.250000-14.106%72,302+9.111%
2023-12-28		2.36002.6195002.36002.619500+8.693%25,728-6.280%
2023-12-27		2.40002.4792002.30012.410000+2.553%39,840+1.867%
2023-12-26		2.37002.4300002.28502.350000-1.674%15,400+4.468%
2023-12-22		2.35002.4993002.23002.390000+0.004%16,960+2.720%
2023-12-21		1.90002.4400001.85002.389900+32.031%144,057+2.724%
2023-12-20		1.83001.8900001.81011.810100-1.087%8,801+35.628%
2023-12-19		1.76901.8500001.74001.830000+2.349%9,455+34.153%
2023-12-18		1.76001.8000001.76001.788000-0.112%15,362+37.304%
2023-12-15		1.78001.8000001.72001.790000+1.130%46,847+37.151%
2023-12-14		1.87001.8700001.75001.770000-2.210%25,874+38.701%
2023-12-13		1.94001.9400001.74001.810000-6.701%24,882+35.635%
2023-12-12		1.83001.9800001.76001.940000+0.518%212,016+26.546%
2023-12-11		1.95001.9600001.90001.9300000.000%6,199+27.202%
2023-12-08		1.94001.9400001.87001.930000+2.660%6,306+27.202%
2023-12-07		1.99001.9900001.86881.880000-1.053%10,040+30.585%
2023-12-06		1.95001.9600001.90001.900000-2.564%10,528+29.211%
2023-12-05		2.08002.0800001.95001.950000-4.412%13,040+25.897%
2023-12-04		1.99002.0499001.96002.040000+3.553%19,584+20.343%
2023-12-01		1.92781.9900001.91011.970000+2.604%11,852+24.619%
2023-11-30		1.94001.9700001.91001.9200000.000%20,080+27.865%
2023-11-29		2.03002.0300001.92001.920000-0.518%13,664+27.865%
2023-11-28		1.97002.0200001.92001.930000-0.515%33,052+27.202%
2023-11-27		1.91001.9800001.91001.940000+1.571%10,694+26.546%
2023-11-24		1.95001.9509001.91001.910000-1.292%4,977+28.534%
2023-11-22		1.95002.0400001.92001.935000-2.475%11,604+26.873%
2023-11-21		2.10002.1000001.97001.984100-4.150%13,717+23.734%
2023-11-20		2.16002.1769002.06332.070000-4.167%16,807+18.599%
2023-11-17		2.18002.3300002.16002.160000-0.461%13,153+13.657%
2023-11-16		2.20002.2800002.16002.170000-2.252%19,219+13.134%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC