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

JAKK
Jakks Pacific Inc
stock NASDAQ

Market Open
Jul 10, 2025 12:41:50 PM EDT
20.90USD+0.481%(+0.10)18,665
20.69Bid   22.00Ask   1.31Spread
Pre-market
Jul 7, 2025 8:46:30 AM EDT
20.83USD+0.144%(+0.03)0
After-hours
Jul 9, 2025 4:00:30 PM EDT
20.80USD+0.096%(+0.02)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
2025-07-10
20.8621.190020.750020.900+0.481%18,6650.000%
2025-07-09
20.3820.830020.270020.800+2.111%318,170+0.481%
2025-07-08
20.4820.890020.100020.370+0.147%217,406+2.602%
2025-07-07
20.7521.150020.245020.340-2.586%187,851+2.753%
2025-07-03
20.8720.949920.603720.880+0.360%70,064+0.096%
2025-07-02
20.9220.990020.487420.805+0.410%85,226+0.457%
2025-07-01
20.7021.456720.490020.720-0.289%132,225+0.869%
2025-06-30
20.7021.083120.432020.780+1.316%104,190+0.577%
2025-06-27
20.7020.750020.200020.510+0.098%206,683+1.902%
2025-06-26
20.2020.615019.890120.490+0.787%69,242+2.001%
2025-06-25
20.4920.880020.130020.330-1.359%70,714+2.804%
2025-06-24
20.6320.810020.355020.610+1.129%58,071+1.407%
2025-06-23
20.2020.400019.668620.380+0.098%94,865+2.552%
2025-06-20
21.1821.180020.210120.360-2.537%134,997+2.652%
2025-06-18
20.6621.340020.300020.890+1.408%120,347+0.048%
2025-06-17
21.6221.845020.400020.600-5.374%154,904+1.456%
2025-06-16
21.2221.910021.000021.770+5.220%105,184-3.996%
2025-06-13
21.9422.320020.609320.690-8.004%144,243+1.015%
2025-06-12
22.7723.120022.010022.490-1.143%143,371-7.070%
2025-06-11
22.7223.300022.585022.750+1.156%181,220-8.132%
2025-06-10
21.8022.740021.800022.490+3.355%101,096-7.070%
2025-06-09
22.0122.125021.430021.760+0.369%111,024-3.952%
2025-06-06
21.4421.770021.305021.680+3.337%105,009-3.598%
2025-06-05
20.8321.540020.551120.980+1.011%173,896-0.381%
2025-06-04
20.5420.925020.160020.770+1.614%154,965+0.626%
2025-06-03
19.6820.540019.400020.440+4.339%170,212+2.250%
2025-06-02
20.1620.415019.190019.590-2.683%252,802+6.687%
2025-05-30
20.2520.450019.720020.130-2.754%233,309+3.825%
2025-05-29
20.6621.200020.112220.700+1.870%190,835+0.966%
2025-05-28
21.1921.608620.305020.320-3.788%184,787+2.854%
2025-05-27
20.3321.220020.250021.120+6.131%150,261-1.042%
2025-05-23
19.6219.980019.620019.900-1.290%56,659+5.025%
2025-05-22
20.1120.450019.900020.160-0.346%58,840+3.671%
2025-05-21
20.4320.769920.170020.230-2.927%76,712+3.312%
2025-05-20
21.1221.255220.700020.840-2.160%85,687+0.288%
2025-05-19
20.8821.443020.737121.300+0.094%69,969-1.878%
2025-05-16
21.3421.540021.165021.280-0.281%86,731-1.786%
2025-05-15
21.9722.070020.980021.340-3.395%136,559-2.062%
2025-05-14
23.1723.170021.830022.090-4.661%233,456-5.387%
2025-05-13
22.0523.345021.820023.170+4.229%244,094-9.797%
2025-05-12
20.9022.710020.760022.230+15.421%398,001-5.983%
2025-05-09
19.5119.715019.190019.260-0.722%134,335+8.515%
2025-05-08
18.7519.810018.590019.400+3.910%176,088+7.732%
2025-05-07
18.0118.990017.901718.670+4.302%283,862+11.944%
2025-05-06
17.8718.280017.750017.900-1.486%127,528+16.760%
2025-05-05
18.3618.555018.170018.170-3.042%135,917+15.025%
2025-05-02
18.5119.065018.210018.740+1.737%152,905+11.526%
2025-05-01
19.0919.570018.330018.420-4.510%171,009+13.464%
2025-04-30
22.4322.430017.920019.290-0.874%323,636+8.346%
2025-04-29
19.3719.472218.980019.460-0.409%183,079+7.400%
2025-04-28
19.9820.285019.370019.540-2.104%148,106+6.960%
2025-04-25
20.0020.000019.600019.960-0.647%97,447+4.709%
2025-04-24
19.2920.140019.250020.090+5.294%171,652+4.032%
2025-04-23
20.1520.740019.060019.080+2.032%169,146+9.539%
2025-04-22
18.3418.990018.150018.700+3.372%212,927+11.765%
2025-04-21
18.6918.690017.270018.090-4.006%197,166+15.533%
2025-04-17
18.5418.930018.520018.845+2.418%113,848+10.905%
2025-04-16
18.9819.110018.100018.400-3.715%96,815+13.587%
2025-04-15
18.8019.300018.500019.110+1.595%91,910+9.367%
2025-04-14
18.5618.985018.245018.810+1.511%123,189+11.111%
2025-04-11
18.6018.625017.340018.530-0.697%177,776+12.790%
2025-04-10
20.5520.650018.410018.660-9.197%131,776+12.004%
2025-04-09
18.0421.010017.925020.550+11.021%219,765+1.703%
2025-04-08
20.8221.150018.300018.510-7.288%176,742+12.912%
2025-04-07
19.6721.835019.000019.965-2.705%184,334+4.683%
2025-04-04
20.5121.410018.950020.520-3.933%274,525+1.852%
2025-04-03
23.1323.960021.330021.360-13.871%175,125-2.154%
2025-04-02
24.4125.000024.410024.800+0.040%59,380-15.726%
2025-04-01
24.5925.270024.352124.790+0.486%68,756-15.692%
2025-03-31
24.2024.880023.970024.670+0.448%74,569-15.282%
2025-03-28
25.2525.250024.490024.560-3.611%58,124-14.902%
2025-03-27
25.5025.700025.210025.480-0.157%50,929-17.975%
2025-03-26
25.7025.830025.330025.520-1.315%70,451-18.103%
2025-03-25
26.4926.490025.750025.860-1.071%97,600-19.180%
2025-03-24
24.9826.175024.795026.140+6.303%172,590-20.046%
2025-03-21
24.7624.940024.540024.590-1.836%145,658-15.006%
2025-03-20
25.0425.670025.000025.050-0.910%80,586-16.567%
2025-03-19
25.7525.750024.600025.280+0.918%116,869-17.326%
2025-03-18
25.7525.750024.680025.050+0.200%103,390-16.567%
2025-03-17
24.4125.140024.410025.000+1.626%103,092-16.400%
2025-03-14
24.5525.000024.260024.600+0.613%123,157-15.041%
2025-03-13
26.2726.270024.420024.450-5.708%151,514-14.519%
2025-03-12
25.6026.050024.970025.930+2.612%141,486-19.398%
2025-03-11
25.0725.520024.430025.270+1.527%187,404-17.293%
2025-03-10
25.5726.110024.860024.890-3.114%231,124-16.031%
2025-03-07
26.2926.460025.010025.690-0.426%136,470-18.645%
2025-03-06
25.7426.160025.580025.800-0.578%98,691-18.992%
2025-03-05
25.9726.380025.420025.950+0.542%121,270-19.461%
2025-03-04
26.6026.600024.990025.810-4.159%329,253-19.024%
2025-03-03
26.8627.860026.641126.930-0.554%232,532-22.391%
2025-02-28
26.4327.290026.070027.080+2.498%227,860-22.821%
2025-02-27
27.2027.360026.230026.420-3.330%206,634-20.893%
2025-02-26
27.7027.940027.230027.330-1.514%265,222-23.527%
2025-02-25
29.0029.000027.555027.750-3.746%373,537-24.685%
2025-02-24
30.0030.425028.400028.830-3.916%282,131-27.506%
2025-02-21
30.5030.500028.310330.005-13.828%844,840-30.345%
2025-02-20
34.7035.790034.677834.820-0.315%237,971-39.977%
2025-02-19
33.7635.250033.700034.930+2.887%201,812-40.166%
2025-02-18
34.1134.580033.850033.950-0.352%138,365-38.439%
2025-02-14
34.2134.500033.470034.070+0.118%130,233-38.656%
2025-02-13
33.0034.215032.950034.030+3.121%106,054-38.584%
2025-02-12
32.2033.130032.200033.000+1.915%104,947-36.667%
2025-02-11
32.5032.840032.290032.380-0.766%92,902-35.454%
2025-02-10
33.1133.400032.460032.630-1.420%131,601-35.949%
2025-02-07
32.8333.445032.300033.100+0.486%169,956-36.858%
2025-02-06
32.5033.100032.090032.940+1.479%125,314-36.551%
2025-02-05
30.5932.680030.590032.460+6.952%144,889-35.613%
2025-02-04
29.8030.425029.800030.350+2.361%95,186-31.137%
2025-02-03
29.4929.980028.580029.650-1.430%147,312-29.511%
2025-01-31
30.3430.800029.810030.080-0.430%137,453-30.519%
2025-01-30
29.8230.972929.820030.210+1.138%92,331-30.818%
2025-01-29
29.4629.978029.425029.870+1.495%59,104-30.030%
2025-01-28
29.0129.710029.000029.430+0.719%87,461-28.984%
2025-01-27
28.3129.640028.280029.220+2.707%142,709-28.474%
2025-01-24
28.0228.525027.760028.450+1.535%89,690-26.538%
2025-01-23
28.2028.414727.910028.020-1.511%60,823-25.410%
2025-01-22
28.3328.800028.075028.450+0.655%113,235-26.538%
2025-01-21
27.7728.610027.766628.265+2.040%87,570-26.057%
2025-01-17
27.4527.769927.205427.700+1.577%46,849-24.549%
2025-01-16
27.7327.730027.170027.270-1.267%62,744-23.359%
2025-01-15
27.2027.970027.100027.620+2.145%57,637-24.330%
2025-01-14
27.7827.800026.891227.040-2.312%53,199-22.707%
2025-01-13
27.0527.765026.360027.680-0.180%56,670-24.494%
2025-01-10
28.1628.360027.460027.730-2.496%95,597-24.630%
2025-01-08
28.5228.600027.975028.440-0.940%67,071-26.512%
2025-01-07
28.5929.300028.370028.710+0.666%85,896-27.203%
2025-01-06
28.4829.771128.410028.520+0.458%81,228-26.718%
2025-01-03
28.1528.540027.985028.390+1.140%73,656-26.383%
2025-01-02
28.4028.400027.580028.070-0.284%63,530-25.543%
2024-12-31
27.4128.320027.325028.150+3.683%145,594-25.755%
2024-12-30
27.3627.380026.710027.150-0.985%39,793-23.020%
2024-12-27
28.0528.070027.120027.420-1.615%87,847-23.778%
2024-12-26
27.2328.000026.910027.870+2.350%53,747-25.009%
2024-12-24
27.0027.560026.695027.230+0.517%82,127-23.246%
2024-12-23
26.3027.160025.913127.090+2.965%117,869-22.850%
2024-12-20
25.3226.775025.320026.310+2.894%88,395-20.563%
2024-12-19
25.7526.100025.350025.570-0.234%59,205-18.264%
2024-12-18
26.8926.900025.630025.630-3.719%58,288-18.455%
2024-12-17
26.6526.870026.100026.620+0.075%38,680-21.488%
2024-12-16
26.5427.070026.500026.600-0.598%40,229-21.429%
2024-12-13
27.7527.750026.595926.760-3.043%56,292-21.898%
2024-12-12
27.8328.005027.445027.600-1.814%66,780-24.275%
2024-12-11
28.0928.470027.620028.110+1.370%56,363-25.649%
2024-12-10
27.8028.000026.880027.730+0.362%49,702-24.630%
2024-12-09
27.8028.130027.500027.630-1.216%51,647-24.358%
2024-12-06
29.1129.130027.970027.970-3.050%30,553-25.277%
2024-12-05
28.5229.030028.520028.850+0.663%36,977-27.556%
2024-12-04
28.3028.675028.000028.660+1.344%67,176-27.076%
2024-12-03
29.5329.550028.280028.280-4.168%75,365-26.096%
2024-12-02
29.2529.595028.500029.510+1.304%168,036-29.177%
2024-11-29
28.2629.200028.260029.130+4.036%55,012-28.253%
2024-11-27
28.1028.240027.685028.000+0.358%58,882-25.357%
2024-11-26
28.0528.200027.680027.900-1.239%95,735-25.090%
2024-11-25
27.8728.949727.870028.250+1.655%212,021-26.018%
2024-11-22
27.8028.410027.780027.790+0.180%65,130-24.793%
2024-11-21
28.5428.615027.195027.740-2.393%143,574-24.658%
2024-11-20
27.6828.530027.390028.420+2.859%85,925-26.460%
2024-11-19
27.0127.650026.530027.630+1.993%120,914-24.358%
2024-11-18
27.1327.430026.850027.090-0.037%117,989-22.850%
2024-11-15
27.7527.750026.420027.100-4.510%263,481-22.878%
2024-11-14
28.5828.800028.130028.380-0.526%69,389-26.357%
2024-11-13
29.4129.425028.510028.530-3.223%88,202-26.744%
2024-11-12
30.2030.360029.000029.480-3.217%99,924-29.104%
2024-11-11
30.4630.590029.820030.460+0.661%99,028-31.385%
2024-11-08
30.5230.833729.880030.260-0.493%83,839-30.932%
2024-11-07
29.9730.750029.823030.410+1.468%108,912-31.273%
2024-11-06
31.4931.490027.820029.970-1.447%239,508-30.264%
2024-11-05
30.5031.050030.330030.410-0.295%154,408-31.273%
2024-11-04
30.0030.520029.380030.500+1.904%130,446-31.475%
2024-11-01
31.9231.920029.760029.930-5.135%167,761-30.170%
2024-10-31
32.1033.170030.580031.550+14.894%478,807-33.756%
2024-10-30
27.3027.700027.130027.460+0.109%112,365-23.889%
2024-10-29
26.5627.460026.267527.430+3.198%62,992-23.806%
2024-10-28
26.5226.820026.370026.580+1.450%53,613-21.369%
2024-10-25
25.2126.240025.100026.200+5.052%85,359-20.229%
2024-10-24
25.0825.370024.670024.940-0.479%56,100-16.199%
2024-10-23
25.1025.265024.735025.060-0.870%57,309-16.600%
2024-10-22
25.5525.627924.840125.280-1.673%78,452-17.326%
2024-10-21
26.0526.135025.670025.710-1.115%46,896-18.709%
2024-10-18
26.4526.585025.910026.000-1.328%83,547-19.615%
2024-10-17
26.0726.350025.800026.350+1.035%58,806-20.683%
2024-10-16
26.0126.325025.960026.080+1.479%64,539-19.862%
2024-10-15
25.5426.259925.520025.700+0.312%49,933-18.677%
2024-10-14
26.7526.750025.370025.620-3.466%40,339-18.423%
2024-10-11
26.4026.825026.190026.540+1.182%66,258-21.251%
2024-10-10
25.2126.320024.965526.230+2.782%101,333-20.320%
2024-10-09
25.2725.740025.080025.520+1.069%17,654-18.103%
2024-10-08
25.2425.340024.690025.250+0.879%26,575-17.228%
2024-10-07
25.6225.763424.780025.030-2.303%36,714-16.500%
2024-10-04
24.9725.720024.800025.620+3.515%36,197-18.423%
2024-10-03
25.1125.320024.630024.750-2.328%32,846-15.556%
2024-10-02
25.8225.820025.300025.340-1.477%24,445-17.522%
2024-10-01
25.4425.790025.195025.720+0.784%39,871-18.740%
2024-09-30
25.6325.960025.280025.520-1.047%27,101-18.103%
2024-09-27
25.7026.150025.310025.790+3.036%65,704-18.961%
2024-09-26
24.9025.350024.900025.030+0.684%36,874-16.500%
2024-09-25
25.2725.300024.825024.860-2.662%45,724-15.929%
2024-09-24
25.5525.550024.900025.540+0.869%60,558-18.168%
2024-09-23
26.1926.190025.041225.320-2.164%53,711-17.457%
2024-09-20
25.9226.430025.440025.880-1.033%221,788-19.243%
2024-09-19
26.5926.590025.862426.150+0.771%68,675-20.076%
2024-09-18
25.0226.480025.020025.950+3.966%98,310-19.461%
2024-09-17
24.6625.060024.225024.960+4.830%112,035-16.266%
2024-09-16
23.5024.020023.500023.810+1.405%42,722-12.222%
2024-09-13
23.5523.880023.250023.480+0.085%62,089-10.988%
2024-09-12
23.5723.740023.380023.460+0.687%31,847-10.912%
2024-09-11
23.9823.980023.070023.300-3.440%48,474-10.300%
2024-09-10
23.9524.280023.790024.130+1.643%77,526-13.386%
2024-09-09
23.2624.148123.260023.740+1.194%61,995-11.963%
2024-09-06
24.0624.200023.170023.460-2.575%55,288-10.912%
2024-09-05
24.1424.140023.830024.080+0.795%41,022-13.206%
2024-09-04
23.8124.050023.450023.890+0.168%37,276-12.516%
2024-09-03
24.2524.435023.650023.850-3.206%67,766-12.369%
2024-08-30
24.6524.710024.020124.640+0.901%54,913-15.179%
2024-08-29
23.7124.640023.475024.420+3.475%71,136-14.414%
2024-08-28
23.8623.860023.300023.600-1.214%46,594-11.441%
2024-08-27
23.9224.160023.562023.890-1.322%54,762-12.516%
2024-08-26
24.4625.310024.000024.210+3.241%133,943-13.672%
2024-08-23
23.1123.740022.950023.450+2.806%72,061-10.874%
2024-08-22
23.3223.320022.780022.810-1.469%32,276-8.374%
2024-08-21
23.1323.380022.770023.150+0.260%84,854-9.719%
2024-08-20
22.3623.215022.075023.090+3.219%97,398-9.485%
2024-08-19
22.2622.780021.990022.370+0.089%90,252-6.571%
2024-08-16
21.8522.670021.850022.350+2.288%71,213-6.488%
2024-08-15
21.5022.030021.135021.850+3.998%92,442-4.348%
2024-08-14
21.1821.180020.785021.010+0.048%58,273-0.524%
2024-08-13
21.0021.200020.915021.000+0.239%72,140-0.476%
2024-08-12
21.3021.300020.780020.950-0.238%73,139-0.239%
2024-08-09
21.0721.190020.760021.000-0.615%77,063-0.476%
2024-08-08
20.8321.230020.560021.130+2.822%74,873-1.088%
2024-08-07
21.6621.660020.300020.550-2.282%78,088+1.703%
2024-08-06
20.9421.470020.490021.030-0.849%108,861-0.618%
2024-08-05
20.9821.550020.460021.210-5.355%183,826-1.462%
2024-08-02
23.0423.060021.500022.410-8.043%199,639-6.738%
2024-08-01
23.1024.740022.750024.370+15.827%562,795-14.239%
2024-07-31
20.8321.500020.560021.040+1.398%108,282-0.665%
2024-07-30
20.6220.810020.320020.750+0.121%64,161+0.723%
2024-07-29
21.0421.230020.620020.725-1.497%41,561+0.844%
2024-07-26
20.5221.040020.120021.040+3.645%67,453-0.665%
2024-07-25
19.5020.590019.500020.300+3.571%67,036+2.956%
2024-07-24
19.5719.860019.230019.600-0.204%97,240+6.633%
2024-07-23
19.1419.910018.950019.640+1.133%63,251+6.415%
2024-07-22
18.6719.520018.280019.420+3.684%80,638+7.621%
2024-07-19
19.1319.130018.670018.730-1.783%49,790+11.586%
2024-07-18
19.0219.400018.920019.070-0.987%70,009+9.596%
2024-07-17
19.5719.715019.030019.260-1.534%90,569+8.515%
2024-07-16
18.8919.570018.750019.560+5.218%124,404+6.851%
2024-07-15
18.7818.880018.410018.590-0.161%77,109+12.426%
2024-07-12
18.9519.070018.560018.620-0.640%61,247+12.245%
2024-07-11
17.9118.740017.725018.740+7.454%85,411+11.526%
2024-07-10
17.5017.539017.196017.440-0.229%34,982+19.839%
2024-07-09
18.1918.190017.300017.480-4.376%92,111+19.565%
2024-07-08
17.9118.480017.902118.280+2.066%93,679+14.333%
2024-07-05
17.9218.050017.405017.910-0.776%103,906+16.695%
2024-07-03
18.0218.420117.980018.050+0.166%57,579+15.789%
2024-07-02
17.8218.150017.760018.020+0.558%42,673+15.982%
2024-07-01
17.8918.040017.570017.920+0.056%75,493+16.629%
2024-06-28
17.9018.130017.580017.910+0.056%185,469+16.695%
2024-06-27
17.7218.320017.650017.900+0.618%64,259+16.760%
2024-06-26
17.6518.000017.525417.790-0.336%52,084+17.482%
2024-06-25
18.0218.300017.775017.850-0.943%83,656+17.087%
2024-06-24
17.6218.265017.530018.020+2.270%104,553+15.982%
2024-06-21
17.2217.690017.076517.620+2.741%100,653+18.615%
2024-06-20
17.3917.570017.063817.150-1.606%84,343+21.866%
2024-06-18
18.2818.410017.340317.430-5.987%128,444+19.908%
2024-06-17
18.1518.580018.120018.540+2.374%63,170+12.729%
2024-06-14
17.9118.150017.868018.110-0.275%59,062+15.406%
2024-06-13
18.1018.360017.930218.160-0.384%80,475+15.088%
2024-06-12
18.7218.750018.135018.230+0.110%62,313+14.646%
2024-06-11
18.0018.210017.870018.210-0.110%42,541+14.772%
2024-06-10
18.1518.285017.920018.230+0.275%69,344+14.646%
2024-06-07
18.3218.598818.060018.180-1.995%63,224+14.961%
2024-06-06
18.9518.950018.400018.550-1.644%68,193+12.668%
2024-06-05
18.3218.860018.220018.860+3.004%90,680+10.817%
2024-06-04
18.4118.830018.210018.310+0.937%126,852+14.145%
2024-06-03
18.6018.680018.110018.140-2.316%96,233+15.215%
2024-05-31
17.8718.570017.800018.570+4.679%88,936+12.547%
2024-05-30
18.3018.319517.720017.740-2.151%80,738+17.813%
2024-05-29
18.3218.475018.060018.130-2.840%78,653+15.279%
2024-05-28
18.6819.010018.580018.660-0.107%73,440+12.004%
2024-05-24
18.9619.005918.320018.680-0.797%82,267+11.884%
2024-05-23
19.2519.250018.560018.830-2.687%85,105+10.993%
2024-05-22
19.9420.035019.320019.350-3.008%89,830+8.010%
2024-05-21
20.0120.010019.560019.950+0.251%100,151+4.762%
2024-05-20
19.4220.030019.420019.900+2.419%95,589+5.025%
2024-05-17
19.6919.770019.260019.430-1.471%98,099+7.566%
2024-05-16
19.0320.150018.965019.720+3.626%191,770+5.984%
2024-05-15
18.7319.513618.505019.030+2.976%140,289+9.827%
2024-05-14
18.3518.890018.190218.480+2.269%85,259+13.095%
2024-05-13
18.3518.605018.030018.070-0.986%69,636+15.661%
2024-05-10
18.8518.940018.180018.250-2.197%102,953+14.521%
2024-05-09
18.9919.120018.500018.660-1.738%63,390+12.004%
2024-05-08
18.6619.190018.599318.990+1.172%46,619+10.058%
2024-05-07
18.7218.980018.530618.770+0.589%74,006+11.348%
2024-05-06
18.8919.140018.635018.660-0.161%90,595+12.004%
2024-05-03
19.2819.410018.660018.690-1.890%158,797+11.825%
2024-05-02
18.8519.230018.650119.050+2.917%102,305+9.711%
2024-05-01
19.1119.115018.460018.510-2.115%86,697+12.912%
2024-04-30
19.2419.240018.820018.910-1.868%74,094+10.524%
2024-04-29
19.2819.850018.991619.270+0.996%125,268+8.459%
2024-04-26
19.8520.560018.990019.080-3.294%160,240+9.539%
2024-04-25
19.1520.195818.420019.730-15.899%417,297+5.930%
2024-04-24
22.8423.760022.795023.460+2.985%122,474-10.912%
2024-04-23
22.6322.790022.180022.780+1.560%89,400-8.253%
2024-04-22
22.3522.595022.080022.430-0.178%72,950-6.821%
2024-04-19
22.0922.770022.081722.470+0.717%78,846-6.987%
2024-04-18
22.3222.850022.260022.310+0.722%55,065-6.320%
2024-04-17
22.4722.819921.960822.150-1.204%83,925-5.643%
2024-04-16
22.7922.790022.150022.420-1.882%60,116-6.780%
2024-04-15
22.8523.050022.420022.850-0.218%138,838-8.534%
2024-04-12
22.4222.940022.060022.900+0.792%97,729-8.734%
2024-04-11
22.5823.250022.220022.720+0.620%70,415-8.011%
2024-04-10
22.2123.325022.210022.580-1.655%90,565-7.440%
2024-04-09
22.3523.320022.220022.960+2.181%121,754-8.972%
2024-04-08
22.2022.630021.980022.470+2.369%102,817-6.987%
2024-04-05
22.5523.220021.788921.950-3.897%159,299-4.784%
2024-04-04
23.3723.620022.700022.840-0.566%106,238-8.494%
2024-04-03
22.9223.385022.670122.970+0.218%89,104-9.012%
2024-04-02
23.0023.215022.680022.920-2.427%144,083-8.813%
2024-04-01
24.4424.445023.260023.490-4.899%179,087-11.026%
2024-03-28
24.5025.520024.460024.700+4.572%165,029-15.385%
2024-03-27
22.8323.620022.540023.620+5.024%134,212-11.516%
2024-03-26
22.9923.080022.208122.490-2.641%146,752-7.070%
2024-03-25
23.3323.670022.910023.100-0.943%198,929-9.524%
2024-03-22
23.9223.980023.270023.320-3.196%82,887-10.377%
2024-03-21
24.3624.430023.580024.090-0.207%108,246-13.242%
2024-03-20
23.2724.370023.270024.140+2.418%57,323-13.422%
2024-03-19
23.0423.610022.710023.570+1.115%96,670-11.328%
2024-03-18
24.2024.230023.300023.310-4.035%91,892-10.339%
2024-03-15
23.6224.350023.600024.290+1.973%128,439-13.956%
2024-03-14
25.1325.130023.800023.820-5.213%128,736-12.259%
2024-03-13
25.6326.250025.048325.130-3.309%135,673-16.832%
2024-03-12
24.2626.500024.010025.990+10.221%233,482-19.584%
2024-03-11
22.4923.900022.230023.580+5.503%145,851-11.366%
2024-03-08
23.0423.240022.090022.350-4.731%237,562-6.488%
2024-03-07
24.0724.330023.212523.460-2.453%107,053-10.912%
2024-03-06
24.5424.797623.600024.050-0.988%110,775-13.098%
2024-03-05
23.2824.340023.220024.290+3.230%272,319-13.956%
2024-03-04
25.5026.490023.510123.530-8.194%357,255-11.177%
2024-03-01
27.0027.830023.560025.630-27.001%693,248-18.455%
2024-02-29
35.7436.300034.895035.110-0.454%118,972-40.473%
2024-02-28
35.6535.800035.260035.270-1.480%80,600-40.743%
2024-02-27
36.0036.350035.627235.800+0.421%79,532-41.620%
2024-02-26
34.9035.850034.760035.650+2.443%92,823-41.374%
2024-02-23
34.0234.860033.796934.800+2.383%47,017-39.943%
2024-02-22
33.8334.080033.520033.990+1.161%56,797-38.511%
2024-02-21
33.5833.920033.210033.600+0.060%35,251-37.798%
2024-02-20
33.8334.210033.380033.580-2.213%51,221-37.761%
2024-02-16
34.6534.690033.900034.340-1.998%64,722-39.138%
2024-02-15
34.9935.350034.653735.040+1.418%74,842-40.354%
2024-02-14
33.5834.670033.390034.550+4.697%49,927-39.508%
2024-02-13
33.9433.940032.440033.000-4.899%84,430-36.667%
2024-02-12
33.1534.860033.100034.700+4.613%87,398-39.769%
2024-02-09
33.0033.640032.800033.170+1.036%64,722-36.991%
2024-02-08
31.6333.210031.630032.830+3.565%55,045-36.339%
2024-02-07
31.2531.855030.670031.700+1.603%69,635-34.069%
2024-02-06
31.1331.798430.940031.200+0.225%56,860-33.013%
2024-02-05
31.4831.480030.574431.130-1.643%71,163-32.862%
2024-02-02
31.2032.032231.200031.650-0.628%61,070-33.965%
2024-02-01
31.2832.130031.200031.850+1.563%56,852-34.380%
2024-01-31
32.0332.370031.140031.360-2.397%81,000-33.355%
2024-01-30
31.9632.560031.550032.130+0.031%84,189-34.952%
2024-01-29
31.4932.200031.290032.120+1.517%76,389-34.932%
2024-01-26
32.1732.544831.545031.640-1.586%57,969-33.944%
2024-01-25
31.0932.179931.020132.150+3.710%83,902-34.992%
2024-01-24
31.7031.700030.663531.000-0.673%81,905-32.581%
2024-01-23
31.3731.605030.975031.210+0.064%61,465-33.034%
2024-01-22
30.9331.500030.200031.190+0.808%108,438-32.991%
2024-01-19
31.4031.400030.110030.940-1.465%105,369-32.450%
2024-01-18
31.8931.975030.910031.400-1.537%116,217-33.439%


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