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

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

Market Open
Sep 18, 2025 12:04:58 PM EDT
250.62USD+0.308%(+0.77)8,772,539
250.60Bid   250.64Ask   0.04Spread
Pre-market
Sep 18, 2025 9:28:30 AM EDT
251.95USD+0.841%(+2.10)137,266
After-hours
Sep 17, 2025 4:43:30 PM EDT
249.95USD+0.088%(+0.22)0
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-09-18
251.8600254.1200250.1600250.6200+0.308%8,772,5390.000%
2025-09-17
251.4600251.9500246.5800249.8500-0.624%20,491,324+0.308%
2025-09-16
252.3300253.2300249.7150251.4200-0.135%24,493,512-0.318%
2025-09-15
245.1400252.7499244.9800251.7600+4.300%29,935,150-0.453%
2025-09-12
240.8000242.4227238.5000241.3800+0.249%14,536,593+3.828%
2025-09-11
240.1400242.5700236.5800240.7800+0.509%21,308,614+4.087%
2025-09-10
239.2500242.0800238.1100239.5600-0.158%19,990,138+4.617%
2025-09-09
234.1900240.5900233.3800239.9400+2.468%22,854,794+4.451%
2025-09-08
235.7900238.4000233.7300234.1600-0.429%23,128,799+7.029%
2025-09-05
232.6600236.1299232.3800235.1700+1.079%26,127,737+6.570%
2025-09-04
230.1550232.7700226.7600232.6600+0.675%32,196,009+7.719%
2025-09-03
226.4800231.8000225.1200231.1000+9.015%72,250,269+8.447%
2025-09-02
208.9900212.3690206.9600211.9900-0.721%28,900,069+18.223%
2025-08-29
211.2700215.3400210.9700213.5300+0.546%24,682,224+17.370%
2025-08-28
207.8400212.9000207.6000212.3700+1.998%20,915,705+18.011%
2025-08-27
206.4600209.5700206.3900208.2100+0.125%15,248,979+20.369%
2025-08-26
208.3700208.4600206.4501207.9500-0.579%23,050,971+20.519%
2025-08-25
207.0000211.0900205.9500209.1600+1.180%22,788,806+19.822%
2025-08-22
203.9600209.2300202.1300206.7200+3.041%25,723,734+21.236%
2025-08-21
200.7200203.3600200.4000200.6200+0.215%11,768,910+24.923%
2025-08-20
201.6800202.1700197.4600200.1900-1.136%13,971,693+25.191%
2025-08-19
203.9050204.2900200.9300202.4900-0.881%13,476,582+23.769%
2025-08-18
205.0700206.1400203.4100204.2900-0.303%13,000,162+22.679%
2025-08-15
204.7200207.3300202.0850204.9100+0.535%21,111,380+22.307%
2025-08-14
202.5600205.4200202.3245203.8200+0.389%17,777,145+22.961%
2025-08-13
204.9800205.4300198.6400203.0300-0.553%19,573,041+23.440%
2025-08-12
202.0950205.1300201.4000204.1600+1.255%19,871,996+22.757%
2025-08-11
201.5550202.1600199.8000201.6300-0.228%16,690,235+24.297%
2025-08-08
197.9800203.4300197.9000202.0900+2.438%24,379,909+24.014%
2025-08-07
197.7100198.3700195.2200197.2800+0.183%14,660,550+27.038%
2025-08-06
195.2500197.3800194.4673196.9200+0.819%15,383,679+27.270%
2025-08-05
195.5450198.7000194.6750195.3200-0.220%19,010,151+28.313%
2025-08-04
191.1750196.0800190.9200195.7500+3.053%23,385,950+28.031%
2025-08-01
189.7800191.6175188.7000189.9500-1.509%21,236,711+31.940%
2025-07-31
196.6000196.8300192.0800192.8600-2.320%27,852,019+29.949%
2025-07-30
196.3000198.4799195.5600197.4400+0.514%21,150,522+26.935%
2025-07-29
193.3000196.6600192.9900196.4300+1.556%31,891,598+27.587%
2025-07-28
194.4100194.8200191.8550193.4200-0.340%25,553,546+29.573%
2025-07-25
192.9300195.2750192.1300194.0800+0.455%31,101,847+29.132%
2025-07-24
198.1100198.9700191.9500193.2000+0.882%45,252,060+29.720%
2025-07-23
192.3600193.3600190.1800191.5100-0.312%34,068,129+30.865%
2025-07-22
192.4200193.3600188.4950192.1100+0.502%26,212,909+30.457%
2025-07-21
187.1000191.2600187.0500191.1500+2.802%24,664,994+31.112%
2025-07-18
186.6200187.3600184.7300185.9400+0.671%21,033,397+34.785%
2025-07-17
183.1150185.1873181.5000184.7000+0.506%21,654,370+35.690%
2025-07-16
184.3200185.3352183.0800183.7700+0.366%21,152,555+36.377%
2025-07-15
183.9400185.4100182.3900183.1000+0.159%23,911,567+36.876%
2025-07-14
182.0700184.7300180.7109182.8100+0.827%20,990,352+37.093%
2025-07-11
177.9100182.6100177.5405181.3100+1.461%23,975,714+38.227%
2025-07-10
176.6700179.5900175.7400178.7000+0.585%24,693,712+40.246%
2025-07-09
176.1100180.2800173.8800177.6600+1.427%31,288,035+41.067%
2025-07-08
178.7800178.7900173.9200175.1600-1.352%24,108,642+43.081%
2025-07-07
180.1350180.3400176.6400177.5600-1.656%20,991,357+41.147%
2025-07-03
179.8200180.7700178.1900180.5500+0.439%13,286,989+38.809%
2025-07-02
176.5450179.9350176.0900179.7600+1.611%19,325,861+39.419%
2025-07-01
176.8050177.2200174.6600176.9100-0.271%25,778,460+41.665%
2025-06-30
180.7850181.5800175.5000177.3900-0.494%43,964,599+41.282%
2025-06-27
174.6300178.8400172.7100178.2700+2.201%74,053,110+40.585%
2025-06-26
173.3850174.6500170.8600174.4300+1.714%25,909,119+43.679%
2025-06-25
168.6500173.3600168.5605171.4900+2.236%23,627,355+46.143%
2025-06-24
167.6850169.2500166.9100167.7400+1.042%27,310,266+49.410%
2025-06-23
167.3200168.4800163.3300166.0100-1.025%36,975,585+50.967%
2025-06-20
174.8650175.3650166.2700167.7300-3.592%55,402,575+49.419%
2025-06-18
177.2800177.8235172.8400173.9800-1.834%32,531,762+44.051%
2025-06-17
177.0000178.7150175.9400177.2300-0.399%17,656,119+41.409%
2025-06-16
175.9050178.2450175.8200177.9400+1.171%18,132,529+40.845%
2025-06-13
173.5800178.3432173.5700175.8800-0.616%20,873,241+42.495%
2025-06-12
177.4800178.1300176.1100176.9700-1.018%17,345,924+41.617%
2025-06-11
181.2300181.7500178.0000178.7900-0.678%18,994,398+40.176%
2025-06-10
177.7600182.4450176.4750180.0100+1.340%32,908,000+39.226%
2025-06-09
175.8700177.9150175.6600177.6300+1.549%18,817,587+41.091%
2025-06-06
172.3000175.8300172.3000174.9200+3.009%22,258,115+43.277%
2025-06-05
171.6200172.3600169.3500169.8100+0.248%25,422,883+47.588%
2025-06-04
168.2800169.5800167.7950169.3900+1.002%18,508,735+47.954%
2025-06-03
168.8650169.8000166.6800167.7100-1.561%25,386,713+49.437%
2025-06-02
169.0100171.0624168.6500170.3700-1.435%24,742,877+47.103%
2025-05-30
172.4100173.4400168.5250172.8500-0.064%36,258,254+44.993%
2025-05-29
175.0000175.4000171.7800172.9600-0.242%21,233,590+44.901%
2025-05-28
173.9800176.4800173.0146173.3800-0.345%25,999,228+44.550%
2025-05-27
171.3000174.2900171.2100173.9800+2.589%24,341,333+44.051%
2025-05-23
170.2800171.2050169.2600169.5900-1.390%24,963,648+47.780%
2025-05-22
173.3500178.1300171.8800171.9800+1.129%45,024,081+45.726%
2025-05-21
164.9500174.5300164.8900170.0600+2.867%45,567,580+47.372%
2025-05-20
167.7600169.6800164.2600165.3200-1.519%33,563,274+51.597%
2025-05-19
165.7150167.9500165.4150167.8700+0.263%21,374,688+49.294%
2025-05-16
168.9300170.6500166.9500167.4300+1.227%36,271,378+49.686%
2025-05-15
167.1400167.5100163.8400165.4000-0.845%22,717,554+51.524%
2025-05-14
161.3100168.3400160.9300166.8100+3.680%31,769,209+50.243%
2025-05-13
159.9200162.0600157.5800160.8900+0.821%24,944,270+55.771%
2025-05-12
159.1000160.4400157.8898159.5800+3.368%31,884,901+57.050%
2025-05-09
155.5500156.4300153.8300154.3800-0.880%22,871,035+62.340%
2025-05-08
155.9200157.4100154.1000155.7500+1.931%38,387,507+60.912%
2025-05-07
166.0700166.9900149.4901152.8000-7.506%78,900,429+64.018%
2025-05-06
163.9600166.7400163.1300165.2000-0.512%10,691,949+51.707%
2025-05-05
164.5150167.1000164.4700166.0500+0.145%15,309,343+50.930%
2025-05-02
164.9550166.7000163.6600165.8100+1.855%16,844,937+51.149%
2025-05-01
162.5200163.9400160.9300162.7900+1.181%21,904,291+53.953%
2025-04-30
159.8600161.3740157.1550160.8900-0.722%20,639,520+55.771%
2025-04-29
162.0450162.6800159.3900162.0600-0.222%15,955,215+54.646%
2025-04-28
164.2600164.9500160.3801162.4200-0.873%20,871,153+54.304%
2025-04-25
167.1000168.2400163.0000163.8500+1.474%35,148,053+52.957%
2025-04-24
158.5250161.7100158.0900161.4700+2.378%30,787,481+55.211%
2025-04-23
157.9100160.0200156.3500157.7200+2.482%18,575,547+58.902%
2025-04-22
151.0700154.6100150.8700153.9000+2.696%15,910,327+62.846%
2025-04-21
150.9650151.0600148.4000149.8600-2.282%16,147,780+67.236%
2025-04-17
156.6100157.0700150.9000153.3600-1.376%19,513,408+63.419%
2025-04-16
155.4700158.1800153.9100155.5000-2.004%16,921,497+61.170%
2025-04-15
161.5700162.0500157.6450158.6800-1.728%15,690,783+57.941%
2025-04-14
162.3100164.0300159.9200161.4700+1.299%18,251,181+55.211%
2025-04-11
155.5850159.8600155.5850159.4000+2.594%22,581,989+57.227%
2025-04-10
158.7600160.0300152.2000155.3700-3.533%35,270,540+61.305%
2025-04-09
146.3300161.8700145.8100161.0600+9.879%46,479,542+55.607%
2025-04-08
153.5750154.4400145.2100146.5800-1.782%35,304,338+70.978%
2025-04-07
143.3900154.9300142.6600149.2400+1.015%47,823,024+67.931%
2025-04-04
149.9000153.0900147.5400147.7400-3.204%39,832,207+69.636%
2025-04-03
152.8350154.6872152.1800152.6300-3.922%28,416,065+64.201%
2025-04-02
156.9600160.2750156.5300158.8600-0.013%17,113,321+57.762%
2025-04-01
155.3000160.0800155.2550158.8800+1.696%20,108,776+57.742%
2025-03-31
154.8100157.1300152.2100156.2300+0.109%33,591,554+60.417%
2025-03-28
162.3600163.8100155.3394156.0600-4.888%34,844,462+60.592%
2025-03-27
166.7100167.4400163.8500164.0800-1.831%21,571,174+52.743%
2025-03-26
171.3000171.9396166.8606167.1400-3.270%22,017,679+49.946%
2025-03-25
171.1800172.9100170.5500172.7900+1.683%12,776,532+45.043%
2025-03-24
169.2650170.5000167.4400169.9300+2.214%15,444,576+47.484%
2025-03-21
163.3800166.4700163.0300166.2500+0.727%28,630,471+50.749%
2025-03-20
163.8250167.0300163.1400165.0500-0.740%19,328,608+51.845%
2025-03-19
163.9150168.1334163.0500166.2800+2.219%24,402,853+50.722%
2025-03-18
165.9600166.4400158.8000162.6700-2.341%22,856,995+54.067%
2025-03-17
167.3250168.4600165.8100166.5700-0.626%16,858,829+50.459%
2025-03-14
165.3150168.2500164.5100167.6200+1.754%17,943,804+49.517%
2025-03-13
167.9800168.1200164.0700164.7300-2.527%14,841,144+52.140%
2025-03-12
168.4700169.5300165.4800169.0000+1.819%18,897,186+48.296%
2025-03-11
166.6800168.6550163.2400165.9800-1.091%23,156,489+50.994%
2025-03-10
170.1600170.4500165.5650167.8100-4.518%28,003,347+49.347%
2025-03-07
173.2420176.9000172.2500175.7500+0.884%15,955,892+42.600%
2025-03-06
172.5500176.7300172.5080174.2100-0.446%18,792,767+43.861%
2025-03-05
172.3200175.7500170.9300174.9900+1.379%17,667,514+43.220%
2025-03-04
167.9400175.1650167.5400172.6100+2.342%29,962,872+45.194%
2025-03-03
173.7300175.0000167.6400168.6600-2.067%20,689,423+48.595%
2025-02-28
170.3000172.5000168.3900172.2200+1.181%28,614,493+45.523%
2025-02-27
175.9400176.5900169.7520170.2100-2.570%25,368,809+47.242%
2025-02-26
176.9450178.0800173.5900174.7000-1.505%22,674,100+43.457%
2025-02-25
180.1550180.7600176.7700177.3700-2.108%19,539,005+41.298%
2025-02-24
183.8000185.0900180.8800181.1900-0.215%17,621,450+38.319%
2025-02-21
187.2900187.4700181.1300181.5800-2.711%18,490,556+38.022%
2025-02-20
186.5000187.1200184.6000186.6400-0.262%11,442,633+34.280%
2025-02-19
186.1850187.3600185.5000187.1300+0.716%12,189,868+33.928%
2025-02-18
187.4400187.7800183.5800185.8000-0.573%18,359,911+34.887%
2025-02-14
186.8300188.1500186.1100186.8700-0.538%12,443,866+34.115%
2025-02-13
185.9300187.9900184.8800187.8800+1.321%12,262,168+33.394%
2025-02-12
185.2300186.8300183.6300185.4300-0.877%15,340,748+35.156%
2025-02-11
186.8350188.8000186.0800187.0700-0.600%11,395,951+33.971%
2025-02-10
189.0600189.9900187.6100188.2000+0.566%15,346,896+33.167%
2025-02-07
192.7400193.0150185.1000187.1400-3.192%28,136,272+33.921%
2025-02-06
190.9900193.8300190.4900193.3100+0.005%20,424,837+29.647%
2025-02-05
193.1000194.5499189.9100193.3000-6.938%43,265,321+29.653%
2025-02-04
204.5000208.7000204.2600207.7100+2.502%27,135,996+20.659%
2025-02-03
202.2150205.2200201.6600202.6400-1.440%15,718,863+23.677%
2025-01-31
203.7150207.0800203.5800205.6000+1.466%16,707,564+21.897%
2025-01-30
199.7600203.2384199.4717202.6300+2.764%14,165,842+23.684%
2025-01-29
197.3700198.4595195.1900197.1800+0.056%13,031,359+27.102%
2025-01-28
194.6500197.2300192.6100197.0700+1.703%14,593,548+27.173%
2025-01-27
194.1900198.6700192.7000193.7700-4.027%24,416,201+29.339%
2025-01-24
199.8500202.5700199.7842201.9000+1.162%11,971,868+24.131%
2025-01-23
199.9800201.9400196.8200199.5800-0.225%14,549,698+25.574%
2025-01-22
200.5500202.1200199.2000200.0300+0.200%14,729,334+25.291%
2025-01-21
200.5100203.8400199.4400199.6300+1.053%16,428,399+25.542%
2025-01-17
198.0500198.8100195.3100197.5500+1.615%20,210,579+26.864%
2025-01-16
195.8250196.9799194.3000194.4100-1.305%11,701,839+28.913%
2025-01-15
194.3500197.8000193.3300196.9800+3.104%12,340,280+27.231%
2025-01-14
192.5000193.2700189.6400191.0500-0.645%10,720,408+31.180%
2025-01-13
191.3500192.4900188.6600192.2900-0.456%12,255,579+30.334%
2025-01-10
195.4200197.6200191.6000193.1700-1.136%19,830,294+29.741%
2025-01-08
193.9500197.6400193.7500195.3900-0.671%14,053,891+28.267%
2025-01-07
198.2700202.1400195.9400196.7100-0.631%16,483,464+27.406%
2025-01-06
195.1500199.5600195.0600197.9600+2.501%17,973,278+26.601%
2025-01-03
192.7250194.5000191.3500193.1300+1.311%12,347,398+29.768%
2025-01-02
191.4850193.2000188.7100190.6300+0.100%17,123,231+31.469%
2024-12-31
192.4450193.2500189.5800190.4400-1.168%13,878,157+31.601%
2024-12-30
190.8650193.7800190.3600192.6900-0.696%11,615,600+30.064%
2024-12-27
196.4700196.8000191.9720194.0400-1.553%14,438,576+29.159%
2024-12-26
196.7400198.1600195.8700197.1000-0.238%7,289,929+27.154%
2024-12-24
196.1700197.6700195.1979197.5700+0.806%6,744,299+26.851%
2024-12-23
194.0300196.4900191.6300195.9900+1.570%14,380,304+27.874%
2024-12-20
187.0100194.1354186.3700192.9600+1.719%36,635,200+29.882%
2024-12-19
193.2800194.6000189.5200189.7000-0.237%24,076,602+32.114%
2024-12-18
196.8300198.6899189.2800190.1500-3.536%24,821,812+31.801%
2024-12-17
198.5300202.8800196.6900197.1200-0.525%23,169,488+27.141%
2024-12-16
194.3650200.6400194.1100198.1600+3.543%31,075,954+26.474%
2024-12-13
192.7100194.3400191.2600191.3800-1.162%18,570,453+30.954%
2024-12-12
196.3000196.7053193.2800193.6300-1.566%24,396,467+29.432%
2024-12-11
186.7000196.8900186.2600196.7100+5.458%40,403,171+27.406%
2024-12-10
184.5350188.0300182.6700186.5300+5.325%33,561,351+34.359%
2024-12-09
175.7150178.0400175.4000177.1000+0.346%18,569,567+41.513%
2024-12-06
173.8800176.8389173.5500176.4900+1.251%12,755,364+42.002%
2024-12-05
177.3200177.7100174.0100174.3100-1.011%15,534,039+43.778%
2024-12-04
172.7800176.4300172.7500176.0900+1.774%16,192,287+42.325%
2024-12-03
173.1200174.3200172.5100173.0200+0.023%15,157,993+44.850%
2024-12-02
170.3200173.6000170.2700172.9800+1.460%15,404,994+44.884%
2024-11-29
170.0600170.8700168.7500170.4900-0.193%8,355,812+47.000%
2024-11-27
170.6800171.1400169.6700170.8200+0.117%11,473,267+46.716%
2024-11-26
169.4900171.4950169.4300170.6200+0.702%14,058,215+46.888%
2024-11-25
167.9900170.4600167.4000169.4300+1.717%18,989,585+47.919%
2024-11-22
167.1600168.2645165.7100166.5700-1.578%23,446,733+50.459%
2024-11-21
175.4550175.5800165.3100169.2400-4.562%36,226,068+48.086%
2024-11-20
178.8300179.1100175.3300177.3300-1.253%14,429,930+41.330%
2024-11-19
175.2350180.1700175.1160179.5800+1.572%13,940,064+39.559%
2024-11-18
174.9550176.9100174.4200176.8000+1.673%12,675,657+41.753%
2024-11-15
175.6400175.8800172.7450173.8900-1.951%20,654,786+44.126%
2024-11-14
179.7500180.4450176.0300177.3500-1.740%15,932,390+41.314%
2024-11-13
182.1500182.6150180.1200180.4900-1.544%13,544,617+38.855%
2024-11-12
181.3800184.0250180.9900183.3200+0.742%13,150,646+36.712%
2024-11-11
180.0700182.0850179.9900181.9700+1.173%12,244,665+37.726%
2024-11-08
182.0000182.3500179.5700179.8600-1.328%14,596,943+39.342%
2024-11-07
179.1100182.5800178.8900182.2800+2.215%16,304,935+37.492%
2024-11-06
175.3500178.6400175.0400178.3300+4.037%24,910,629+40.537%
2024-11-05
170.8300172.0973170.3700171.4100+0.428%11,640,064+46.211%
2024-11-04
171.2400171.9200169.4850170.6800-1.141%15,101,219+46.836%
2024-11-01
171.5400173.8200170.3100172.6500-0.023%20,828,469+45.161%
2024-10-31
174.7200178.4200172.5600172.6900-1.959%31,450,456+45.127%
2024-10-30
182.4100183.7900175.7451176.1400+2.922%49,087,448+42.285%
2024-10-29
169.3850171.8600168.6600171.1400+1.663%28,676,682+46.442%
2024-10-28
170.5900170.6060165.7900168.3400+0.808%19,840,509+48.877%
2024-10-25
165.3650167.4000165.2300166.9900+1.495%13,092,938+50.081%
2024-10-24
164.5900165.0500162.7700164.5300+0.030%12,415,049+52.325%
2024-10-23
166.4300167.6000163.6325164.4800-1.403%12,051,512+52.371%
2024-10-22
164.7000167.4700164.6700166.8200+0.615%11,446,914+50.234%
2024-10-21
164.5800166.2200164.3050165.8000+0.454%10,239,727+51.158%
2024-10-18
164.8700166.3699164.7500165.0500+0.328%12,659,494+51.845%
2024-10-17
167.3800167.9300164.3700164.5100-1.337%14,757,427+52.343%
2024-10-16
166.0300167.2800165.2160166.7400-0.096%9,443,195+50.306%
2024-10-15
167.1400169.0900166.0500166.9000+0.331%13,855,275+50.162%
2024-10-14
164.9100167.6200164.7800166.3500+1.112%9,870,507+50.658%
2024-10-11
163.3300165.2700162.5000164.5200+0.821%10,574,059+52.334%
2024-10-10
162.1100164.3107161.6400163.1800+0.074%12,519,643+53.585%
2024-10-09
164.8550166.2600161.1200163.0600-1.593%19,444,082+53.698%
2024-10-08
165.4300166.1000164.3100165.7000+0.797%10,852,396+51.249%
2024-10-07
169.1400169.9000164.1300164.3900-2.474%13,153,316+52.455%
2024-10-04
169.3400169.5500166.9600168.5600+0.807%11,246,232+48.683%
2024-10-03
165.8200167.9100165.3700167.2100-0.060%10,437,142+49.883%
2024-10-02
167.7600168.8800166.2500167.3100-0.659%12,210,966+49.794%
2024-10-01
168.8600170.4400165.9000168.4200+0.736%17,105,803+48.807%
2024-09-30
164.7800167.3600164.6400167.1900+1.149%13,762,305+49.901%
2024-09-27
163.9100166.9700163.8300165.2900+0.891%13,145,471+51.624%
2024-09-26
165.0300165.5000163.5000163.8300+0.515%18,066,051+52.976%
2024-09-25
162.9700164.2170162.7750162.9900-0.397%11,602,220+53.764%
2024-09-24
164.2500164.5500162.0300163.6400+0.350%18,185,030+53.153%
2024-09-23
165.3400166.6100162.9500163.0700-0.954%14,885,014+53.689%
2024-09-20
164.5200164.7500163.1800164.6400+0.858%36,797,378+52.223%
2024-09-19
164.8200164.9900162.5216163.2400+1.511%16,853,741+53.529%
2024-09-18
160.8500161.6300159.6600160.8100+0.331%16,561,783+55.849%
2024-09-17
160.0900161.5900159.4100160.2800+0.811%11,855,076+56.364%
2024-09-16
158.3300159.2400157.6100158.9900+0.391%13,748,052+57.633%
2024-09-13
156.3620159.2750156.1100158.3700+1.819%16,296,022+58.250%
2024-09-12
154.8100155.6100153.5000155.5400+2.228%20,285,163+61.129%
2024-09-11
151.0900152.4800148.7000152.1500+1.427%18,543,938+64.719%
2024-09-10
151.4500152.3000149.5427150.0100+0.314%20,125,659+67.069%
2024-09-09
153.6300154.6400148.2000149.5400-1.702%27,658,410+67.594%
2024-09-06
158.6900159.2200151.9350152.1300-4.079%23,692,816+64.741%
2024-09-05
157.7800161.0150157.5200158.6000+0.501%13,616,241+58.020%
2024-09-04
158.0750160.4000157.4400157.8100-0.504%16,678,927+58.811%
2024-09-03
163.3150163.3800157.8550158.6100-3.937%24,465,917+58.010%
2024-08-30
164.2200165.2800163.4100165.1100+1.047%17,757,911+51.790%
2024-08-29
166.0600167.6300161.9820163.4000-0.669%14,924,858+53.378%
2024-08-28
166.7800167.3900163.2800164.5000-1.130%14,617,459+52.353%
2024-08-27
167.6100168.2450166.1600166.3800-0.923%12,254,583+50.631%
2024-08-26
168.1550169.3800166.3200167.9300+0.299%9,353,213+49.241%
2024-08-23
166.5500167.9500165.6600167.4300+1.172%13,033,829+49.686%
2024-08-22
169.0400169.4200165.0300165.4900-1.277%15,958,113+51.441%
2024-08-21
166.9900168.6400166.5700167.6300-0.787%13,913,831+49.508%
2024-08-20
168.7400170.4100168.6600168.9600+0.333%11,141,232+48.331%
2024-08-19
167.0000168.4700166.0900168.4000+2.222%12,689,787+48.824%
2024-08-16
163.4100166.9500163.0800164.7400+0.962%16,338,989+52.131%
2024-08-15
162.2100163.5200161.4900163.1700+0.704%17,507,334+53.594%
2024-08-14
164.2100164.9600159.5300162.0300-2.350%22,350,864+54.675%
2024-08-13
165.1850166.5400164.7700165.9300+1.208%12,546,020+51.040%
2024-08-12
165.9950166.7000163.5500163.9500-0.871%12,087,759+52.864%
2024-08-09
161.6450165.5200160.9300165.3900+0.946%13,317,401+51.533%
2024-08-08
162.3440165.5000162.0300163.8400+1.922%14,619,582+52.966%
2024-08-07
163.2400164.7900160.2400160.7500+0.131%18,667,563+55.907%
2024-08-06
160.9450162.3500158.1300160.5400-0.062%35,508,983+56.111%
2024-08-05
157.3700165.9400156.6000160.6400-4.608%34,743,325+56.013%
2024-08-02
168.1900170.2100166.3900168.4000-2.349%18,163,479+48.824%
2024-08-01
171.9800175.6800170.5100172.4500-0.404%16,585,762+45.329%
2024-07-31
174.9200175.9100171.7200173.1500+0.751%14,987,386+44.742%
2024-07-30
171.8300172.9500170.1200171.8600+0.427%12,937,117+45.828%
2024-07-29
170.5000172.1600169.7200171.1300+1.452%13,577,105+46.450%
2024-07-26
168.7700169.8400165.8650168.6800-0.284%24,190,234+48.577%
2024-07-25
174.2500175.2000169.0500169.1600-2.988%27,966,529+48.156%
2024-07-24
175.3900177.9500173.5700174.3700-5.027%30,521,877+43.729%
2024-07-23
183.8400185.2200183.3300183.6000+0.136%22,763,864+36.503%
2024-07-22
182.3500184.3000181.9000183.3500+2.207%14,979,380+36.689%
2024-07-19
180.3700181.9700178.8600179.3900+0.095%13,471,137+39.707%
2024-07-18
183.5400184.0500178.2100179.2200-1.862%17,478,698+39.839%
2024-07-17
184.6800185.2300181.6200182.6200-1.553%17,111,470+37.236%
2024-07-16
188.9600190.3400185.1200185.5000-1.429%12,123,381+35.105%
2024-07-15
186.4900189.9000186.4900188.1900+0.755%11,601,542+33.174%
2024-07-12
186.9200188.6900186.1400186.7800-0.278%14,030,900+34.179%
2024-07-11
191.3400192.4100186.8200187.3000-2.782%16,180,016+33.807%
2024-07-10
190.7500193.3100190.6200192.6600+1.166%11,546,966+30.084%
2024-07-09
191.7500192.8600190.2300190.4400-0.021%10,040,905+31.601%
2024-07-08
191.3650191.6791189.3200190.4800-0.771%11,410,338+31.573%
2024-07-05
187.3200192.2600187.3200191.9600+2.439%13,980,896+30.558%
2024-07-03
186.3000187.6200185.3850187.3900+0.418%7,194,674+33.742%
2024-07-02
183.4700186.9500183.0600186.6100+1.149%11,740,231+34.301%
2024-07-01
184.4800185.3400182.7300184.4900+0.583%11,541,130+35.845%
2024-06-28
185.7200186.5800183.3250183.4200-1.841%21,063,563+36.637%
2024-06-27
185.6450187.5000185.4500186.8600+0.804%12,562,203+34.122%
2024-06-26
184.2000185.9300183.9900185.3700-0.113%12,795,580+35.200%
2024-06-25
181.1450185.7500181.1050185.5800+2.649%17,072,050+35.047%
2024-06-24
181.2800182.0800180.2300180.7900+0.294%16,431,151+38.625%
2024-06-21
178.4900182.5117178.0600180.2600+1.435%56,986,554+39.033%
2024-06-20
176.7100178.7400176.4600177.7100+0.714%15,451,971+41.028%
2024-06-18
178.7900178.9100175.6200176.4500-1.303%15,001,299+42.035%
2024-06-17
176.9800179.9200176.4900178.7800+0.230%14,552,067+40.183%
2024-06-14
175.8520178.7300175.8520178.3700+0.922%11,398,936+40.506%
2024-06-13
177.8400178.5100176.6600176.7400-1.571%14,427,875+41.802%
2024-06-12
179.7500182.0800177.7800179.5600+0.769%17,273,710+39.575%
2024-06-11
177.7200178.3900175.4400178.1900+0.883%13,169,210+40.648%
2024-06-10
176.4500178.4700174.3800176.6300+0.386%15,845,601+41.890%
2024-06-07
178.4600179.4200175.7900175.9500-1.346%14,175,930+42.438%
2024-06-06
177.4300178.7100177.2100178.3500+0.723%13,765,229+40.521%
2024-06-05
176.5350177.9700175.2900177.0700+1.108%14,664,305+41.537%
2024-06-04
174.4500175.1900173.2200175.1300+0.407%12,969,567+43.105%
2024-06-03
173.8800175.8600172.4500174.4200+0.264%19,083,409+43.688%
2024-05-31
173.4000174.4200170.9700173.9600+0.230%25,377,188+44.068%
2024-05-30
176.6900176.6900173.2300173.5600-2.165%17,688,897+44.400%
2024-05-29
176.8100178.2300176.2600177.4000-0.348%14,259,381+41.274%
2024-05-28
175.7400178.5100175.6800178.0200+0.958%15,055,479+40.782%
2024-05-24
176.5200177.3044175.2000176.3300+0.725%11,091,214+42.131%
2024-05-23
178.7800179.9100174.5400175.0600-1.652%14,527,309+43.162%
2024-05-22
178.4000178.8520176.7801178.0000-0.858%15,100,514+40.798%
2024-05-21
178.4000179.8200177.3100179.5400+0.605%13,725,768+39.590%
2024-05-20
177.3100179.9500177.2250178.4600+0.660%14,439,313+40.435%
2024-05-17
175.5500177.4950174.9800177.2900+1.060%16,434,957+41.362%
2024-05-16
174.6000176.3400174.0500175.4300+0.891%17,120,366+42.860%
2024-05-15
172.3000174.0459172.0300173.8800+1.134%16,687,780+44.134%
2024-05-14
171.5900172.7800170.4200171.9300+0.603%18,627,813+45.769%
2024-05-13
165.8470170.9500165.7600170.9000+0.358%19,213,947+46.647%
2024-05-10
169.6900171.3400167.9100170.2900-0.752%18,576,516+47.172%
2024-05-09
171.1500172.4400169.9300171.5800+0.245%11,821,652+46.066%
2024-05-08
170.7500171.9092170.5220171.1600-1.052%13,063,271+46.424%
2024-05-07
170.1200173.4700170.0000172.9800+1.855%20,589,960+44.884%
2024-05-06
169.2200169.9000167.8900169.8300+0.497%14,869,552+47.571%
2024-05-03
169.5400169.8500164.9800168.9900+0.315%22,564,132+48.305%
2024-05-02
166.6700168.5300165.6900168.4600+1.745%16,580,577+48.771%
2024-05-01
166.1800168.8100164.9000165.5700+0.565%25,051,655+51.368%
2024-04-30
167.3800169.8700164.5000164.6400-1.942%28,532,636+52.223%
2024-04-29
170.7700171.3800167.0600167.9000-3.334%35,730,361+49.267%
2024-04-26
175.9900176.4200171.4000173.6900+9.965%55,430,487+44.292%
2024-04-25
153.3600158.2800152.7680157.9500-1.955%35,558,290+58.670%
2024-04-24
159.0900161.3900158.8200161.1000+0.738%18,954,637+55.568%
2024-04-23
158.5900160.4800157.9650159.9200+1.247%15,874,791+56.716%
2024-04-22
156.0100159.1850155.6600157.9500+1.432%16,693,975+58.670%
2024-04-19
157.7500157.9900153.9100155.7200-1.105%19,670,213+60.943%
2024-04-18
156.9250158.4850156.2100157.4600+0.370%13,794,011+59.164%
2024-04-17
157.1900158.6810156.1350156.8800+0.564%15,227,870+59.753%
2024-04-16
155.6400157.2300155.0500156.0000-0.211%15,024,008+60.654%
2024-04-15
160.2800160.8300156.1500156.3300-1.797%20,493,789+60.315%
2024-04-12
159.4050161.7000158.6000159.1900-0.995%16,989,765+57.435%
2024-04-11
158.3400161.1199157.9300160.7900+1.985%17,841,703+55.868%
2024-04-10
157.8800158.1600156.2000157.6600-0.304%16,336,974+58.962%
2024-04-09
157.3500159.8900156.6400158.1400+1.281%21,538,140+58.480%
2024-04-08
154.0150156.6550153.9900156.1400+1.429%16,641,530+60.510%
2024-04-05
151.6800154.8400151.0810153.9400+1.316%16,297,319+62.804%
2024-04-04
155.0800156.1800151.8800151.9400-2.833%24,184,842+64.947%
2024-04-03
154.9200156.5500154.1321156.3700+0.321%17,266,175+60.274%
2024-04-02
154.7500155.9900153.4600155.8700-0.403%17,598,064+60.788%
2024-04-01
151.8300157.0000151.6500156.5000+2.785%24,469,815+60.141%
2024-03-28
152.0000152.6700151.3300152.2600+0.211%21,105,628+64.600%


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