Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NRSN
NeuroSense Therapeutics Ltd.
stock NASDAQ

At Close
Sep 15, 2025 3:59:52 PM EDT
1.15USD-5.328%(-0.07)551,131
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 16, 2025 8:26:30 AM EDT
1.14USD-1.724%(-0.02)4,913
After-hours
Sep 15, 2025 4:24:30 PM EDT
1.17USD+1.290%(+0.01)2,651
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-09-15
1.2200001.2200001.1100001.160000-4.918%551,1310.000%
2025-09-12
1.2100001.2750001.1800001.220000+6.087%2,129,037-4.918%
2025-09-11
1.2400001.2500001.1400001.150000-15.441%1,413,358+0.870%
2025-09-10
1.1599001.9800001.1550001.360000+16.239%18,812,186-14.706%
2025-09-09
1.1500001.1700001.1000001.170000+0.862%67,828-0.855%
2025-09-08
1.1900001.2500001.1200001.160000-1.695%221,5100.000%
2025-09-05
1.1000001.2000001.0800001.180000+7.273%195,680-1.695%
2025-09-04
1.1000001.1200001.0200001.100000+2.804%1,032,123+5.455%
2025-09-03
1.0600001.0892001.0300001.070000+2.885%94,109+8.411%
2025-09-02
1.0500001.1000000.9500001.040000-1.887%403,389+11.538%
2025-08-29
1.1100001.1200001.0400001.060000-7.018%273,000+9.434%
2025-08-28
1.1300001.1663001.1000001.140000+1.786%87,002+1.754%
2025-08-27
1.1200001.1415001.0500001.120000+0.009%356,852+3.571%
2025-08-26
1.1200001.1596001.1000001.119900-2.012%262,296+3.581%
2025-08-25
1.1800001.1882001.1100001.142900-2.566%218,180+1.496%
2025-08-22
1.1400001.1900001.1400001.173000+2.895%88,345-1.108%
2025-08-21
1.1800001.2000001.0700001.140000-3.144%411,436+1.754%
2025-08-20
1.1600001.3296001.1200001.177000+1.466%593,446-1.444%
2025-08-19
1.2500001.2500001.1235001.160000-7.200%257,0380.000%
2025-08-18
1.1900001.2550001.1900001.250000+5.042%220,089-7.200%
2025-08-15
1.1500001.2299001.1500001.190000+1.709%169,619-2.521%
2025-08-14
1.2500001.2900001.0300001.170000-6.400%479,347-0.855%
2025-08-13
1.1300001.3100001.1300001.250000+11.607%427,889-7.200%
2025-08-12
1.1300001.2200001.0800001.120000-6.667%596,438+3.571%
2025-08-11
1.2800001.2800001.1300001.200000-4.762%306,571-3.333%
2025-08-08
1.3000001.3299001.2200001.260000-3.077%144,955-7.937%
2025-08-07
1.3500001.3900001.2500001.300000-2.985%227,198-10.769%
2025-08-06
1.3800001.5200001.3300001.340000-2.899%382,535-13.433%
2025-08-05
1.2700001.3900001.2301001.380000+9.524%387,543-15.942%
2025-08-04
1.0800001.2900001.0600001.260000+16.667%1,173,953-7.937%
2025-08-01
1.7500001.7742001.0000001.080000-40.000%1,585,218+7.407%
2025-07-31
1.8200001.8795001.7250001.800000+3.448%131,787-35.556%
2025-07-30
1.9200001.9499001.6900001.740000-5.946%371,436-33.333%
2025-07-29
2.0900002.0900001.8500001.850000-8.867%227,366-37.297%
2025-07-28
2.0100002.0400001.9200002.0300000.000%148,977-42.857%
2025-07-25
2.0300002.0300001.9350002.0300000.000%225,854-42.857%
2025-07-24
2.1000002.1000001.9450002.030000-0.976%247,737-42.857%
2025-07-23
1.9800002.0650001.9100002.050000+6.328%564,231-43.415%
2025-07-22
1.9400001.9500001.8250001.928000-0.104%506,031-39.834%
2025-07-21
2.0200002.0500001.8500001.930000-5.392%386,743-39.896%
2025-07-18
1.9800002.0400001.9700002.040000+3.553%84,429-43.137%
2025-07-17
2.0400002.0400001.9600001.970000-2.956%109,958-41.117%
2025-07-16
2.0700002.0700001.9400002.030000+2.525%118,174-42.857%
2025-07-15
2.0000002.0200001.9202001.980000-1.000%204,637-41.414%
2025-07-14
2.1000002.1400001.9400002.000000-3.382%210,782-42.000%
2025-07-11
2.0500002.1000002.0100002.070000-1.896%180,948-43.961%
2025-07-10
2.1700002.1700002.0200002.110000+0.957%122,588-45.024%
2025-07-09
2.1000002.1800002.0700002.090000-0.476%155,803-44.498%
2025-07-08
2.0700002.1800002.0641002.100000+0.478%232,544-44.762%
2025-07-07
1.9100002.1900001.9100002.090000+9.424%496,020-44.498%
2025-07-03
1.8800001.9180001.8400001.910000+0.526%85,962-39.267%
2025-07-02
1.9000001.9600001.8408001.9000000.000%115,483-38.947%
2025-07-01
1.8500001.9467001.8120001.900000+0.529%87,276-38.947%
2025-06-30
1.9000001.9800001.8200001.890000-0.526%206,553-38.624%
2025-06-27
1.9800002.0000001.7657001.900000-4.040%566,637-38.947%
2025-06-26
2.1700002.1900001.8400001.980000-10.000%610,475-41.414%
2025-06-25
2.2800002.2800002.0900002.200000-4.762%190,340-47.273%
2025-06-24
2.1600002.3500002.1600002.310000+8.451%184,010-49.784%
2025-06-23
2.3300002.3494002.0400002.130000-9.362%516,124-45.540%
2025-06-20
2.5000002.5199002.2800002.350000-4.082%283,024-50.638%
2025-06-18
2.4100002.4800002.3772002.450000+2.083%325,842-52.653%
2025-06-17
2.5000002.5000002.3300002.400000-2.041%226,213-51.667%
2025-06-16
2.3800002.5000002.2100002.450000+2.941%432,716-52.653%
2025-06-13
2.4500002.4500002.2100002.3800000.000%381,486-51.261%
2025-06-12
2.4800002.6000001.9000002.380000-4.418%1,029,939-51.261%
2025-06-11
2.2900002.5500002.2400002.490000+16.901%1,641,168-53.414%
2025-06-10
1.9100002.1495001.8300002.130000+12.105%1,132,150-45.540%
2025-06-09
1.8300001.9050001.8200001.900000+6.145%275,937-38.947%
2025-06-06
1.7300001.8000001.7300001.790000+4.070%149,386-35.196%
2025-06-05
1.7000001.7300001.6700001.720000+1.176%98,888-32.558%
2025-06-04
1.7600001.7600001.6500001.700000-2.299%189,007-31.765%
2025-06-03
1.7400001.7700001.6950001.740000+2.959%234,997-33.333%
2025-06-02
1.5800001.7500001.5800001.690000+9.740%291,301-31.361%
2025-05-30
1.5200001.5700001.4400001.540000+2.667%140,646-24.675%
2025-05-29
1.6000001.6472001.4500001.500000-5.063%472,019-22.667%
2025-05-28
1.5200001.6000001.5200001.580000+3.947%129,358-26.582%
2025-05-27
1.6100001.6100001.5000001.5200000.000%181,382-23.684%
2025-05-23
1.4000001.5680001.3900001.520000+4.110%304,020-23.684%
2025-05-22
1.5000001.5400001.4100001.460000-2.667%240,396-20.548%
2025-05-21
1.6000001.6000001.2200001.500000-7.975%791,682-22.667%
2025-05-20
1.3800001.6300001.3700001.630000+18.978%732,471-28.834%
2025-05-19
1.3200001.3900001.3200001.370000+3.788%264,266-15.328%
2025-05-16
1.2900001.3400001.2500001.320000+4.762%284,207-12.121%
2025-05-15
1.2800001.2800001.1900001.260000+3.457%170,881-7.937%
2025-05-14
1.3400001.3597001.1800001.217900-3.341%245,815-4.754%
2025-05-13
1.1300001.3900001.1200001.260000+14.545%847,889-7.937%
2025-05-12
1.0800001.1200001.0500001.100000+5.384%198,329+5.455%
2025-05-09
1.0600001.0650001.0200001.043800-0.581%25,779+11.132%
2025-05-08
1.0500001.0800000.9900001.049900+3.164%69,206+10.487%
2025-05-07
1.0400001.0700000.9900001.017700-1.280%163,114+13.983%
2025-05-06
1.0700001.0900001.0100001.030900-3.654%64,533+12.523%
2025-05-05
1.0200001.0900001.0200001.070000+3.883%145,515+8.411%
2025-05-02
1.0200001.0300000.9900001.030000-0.752%90,920+12.621%
2025-05-01
0.9800001.0400000.9300001.037800+5.898%130,698+11.775%
2025-04-30
0.9600001.0000000.9500000.980000+1.031%53,685+18.367%
2025-04-29
0.9850001.0000000.9500000.970000-0.890%56,197+19.588%
2025-04-28
0.9761001.0200000.9700000.978711-2.119%119,836+18.523%
2025-04-25
1.0000001.0157000.9700000.999900-0.010%70,729+16.012%
2025-04-24
1.0200001.0200000.9600001.000000+1.323%119,543+16.000%
2025-04-23
1.0400001.0400000.9500000.986947-2.282%81,556+17.534%
2025-04-22
1.0100001.0200000.9800001.010000+1.000%71,041+14.851%
2025-04-21
1.0200001.0200000.9650001.000000-3.223%89,075+16.000%
2025-04-17
1.0700001.0700000.9800001.033300+0.223%134,261+12.262%
2025-04-16
1.0800001.0800001.0250001.031000-2.736%77,945+12.512%
2025-04-15
1.0900001.0900001.0000001.060000-1.852%115,320+9.434%
2025-04-14
1.0900001.0900001.0100001.080000+1.887%168,010+7.407%
2025-04-11
1.0200001.0700000.9654001.060000+7.211%139,346+9.434%
2025-04-10
0.9289001.0000000.9289000.988709+4.075%126,650+17.325%
2025-04-09
0.9494000.9615000.8950000.950000+0.228%208,010+22.105%
2025-04-08
0.9900001.0000000.9300000.947840-2.285%96,404+22.384%
2025-04-07
0.9900001.0200000.9201000.970000-2.020%107,987+19.588%
2025-04-04
0.8600001.0400000.8500000.990000+4.488%165,522+17.172%
2025-04-03
0.9000000.9895000.9000000.947480+3.144%134,914+22.430%
2025-04-02
0.9327000.9500000.8900000.918603+1.079%86,096+26.279%
2025-04-01
0.9200000.9787500.8800000.908800-2.269%165,419+27.641%
2025-03-31
0.9647000.9860000.8942430.929900-6.543%194,163+24.745%
2025-03-28
1.0200001.0250000.9562000.995000-4.327%195,923+16.583%
2025-03-27
1.1300001.1300001.0200001.040000-4.306%157,414+11.538%
2025-03-26
1.1200001.1200001.0600001.086800-1.200%77,898+6.735%
2025-03-25
1.1100001.1100001.0750001.100000+1.852%90,977+5.455%
2025-03-24
1.1100001.1100001.0600001.080000+0.935%148,861+7.407%
2025-03-21
1.1000001.1000001.0300001.070000+0.244%118,938+8.411%
2025-03-20
1.0800001.1406001.0001001.067400-0.327%379,452+8.675%
2025-03-19
1.1600001.1600001.0600001.070900-4.384%181,067+8.320%
2025-03-18
1.2000001.2000001.1015001.120000-4.729%114,906+3.571%
2025-03-17
1.2000001.2300001.1300001.175600-0.373%290,074-1.327%
2025-03-14
1.1400001.2125001.1400001.180000+5.357%437,480-1.695%
2025-03-13
1.1500001.1500001.0700001.120000+2.752%79,924+3.571%
2025-03-12
1.0800001.1209001.0800001.090000+1.869%68,500+6.422%
2025-03-11
1.0900001.1266000.9633001.070000-1.136%431,841+8.411%
2025-03-10
1.1300001.1500001.0800001.082300-4.221%108,215+7.179%
2025-03-07
1.1600001.1692001.1000001.130000-2.410%106,735+2.655%
2025-03-06
1.1500001.1681001.1300001.157900+0.687%78,370+0.181%
2025-03-05
1.1900001.1900001.1010001.150000+4.545%80,690+0.870%
2025-03-04
1.0500001.1998001.0500001.100000+4.762%183,302+5.455%
2025-03-03
1.1200001.1500001.0500001.050000-5.192%198,146+10.476%
2025-02-28
1.1300001.1300001.0814001.107500+3.505%80,173+4.740%
2025-02-27
1.0600001.1000001.0500001.0700000.000%83,600+8.411%
2025-02-26
1.0700001.0972001.0500001.0700000.000%39,562+8.411%
2025-02-25
1.1000001.1100001.0241001.070000-1.364%93,190+8.411%
2025-02-24
1.1200001.1388001.0800001.084800-0.477%61,063+6.932%
2025-02-21
1.1300001.1300001.0600001.090000-0.909%108,062+6.422%
2025-02-20
1.1400001.1400001.0800001.100000-2.655%100,032+5.455%
2025-02-19
1.1900001.2190001.0900001.130000-1.739%232,207+2.655%
2025-02-18
1.1632001.2399001.1200001.150000-0.433%351,801+0.870%
2025-02-14
1.1900001.1936001.1500001.155000-1.282%68,478+0.433%
2025-02-13
1.1500001.1800001.1499001.170000+1.115%46,266-0.855%
2025-02-12
1.1500001.1800001.1200001.157100+0.644%54,045+0.251%
2025-02-11
1.1500001.1600001.1200001.149700+1.743%158,139+0.896%
2025-02-10
1.1700001.1800001.1147001.130000-2.586%65,342+2.655%
2025-02-07
1.1800001.2100001.1400001.160000-1.861%81,9760.000%
2025-02-06
1.1900001.2100001.1500001.182000+1.026%148,524-1.861%
2025-02-05
1.2200001.2390001.1500001.170000-1.681%44,689-0.855%
2025-02-04
1.1600001.2813001.1300001.190000+0.847%363,416-2.521%
2025-02-03
1.1200001.2000001.1100001.180000+6.306%206,289-1.695%
2025-01-31
1.0800001.1200001.0320001.110000+4.717%132,160+4.505%
2025-01-30
1.0500001.0800001.0100001.060000+1.923%285,953+9.434%
2025-01-29
1.0400001.0795001.0300001.0400000.000%124,168+11.538%
2025-01-28
1.0300001.0800001.0200001.040000-0.952%172,279+11.538%
2025-01-27
1.1400001.1400001.0200001.050000-4.545%303,817+10.476%
2025-01-24
1.1400001.1400001.0600001.100000-2.655%138,714+5.455%
2025-01-23
1.0800001.1400001.0600001.130000+3.670%239,258+2.655%
2025-01-22
1.1400001.1400001.0700001.090000-3.540%134,163+6.422%
2025-01-21
1.1000001.1400001.0650001.130000+3.670%323,592+2.655%
2025-01-17
1.1000001.1200001.0501001.090000-2.679%83,664+6.422%
2025-01-16
1.0800001.1326001.0101001.120000+8.213%182,796+3.571%
2025-01-15
1.0700001.0718001.0118001.035000+0.485%82,012+12.077%
2025-01-14
1.0500001.0900001.0200001.030000-0.598%75,869+12.621%
2025-01-13
1.0500001.0800001.0100001.036200-0.365%102,508+11.948%
2025-01-10
1.1200001.1200001.0000001.040000-6.968%148,251+11.538%
2025-01-08
1.1650001.1650001.1000001.117900-5.837%97,553+3.766%
2025-01-07
1.2300001.2400001.1500001.187200-1.884%100,280-2.291%
2025-01-06
1.2000001.2899001.1800001.210000+1.681%139,791-4.132%
2025-01-03
1.1600001.2300001.1600001.190000+3.478%130,021-2.521%
2025-01-02
1.2000001.2150001.1400001.150000-4.167%149,933+0.870%
2024-12-31
1.2600001.2800001.1400001.200000-3.226%227,914-3.333%
2024-12-30
1.2800001.3300001.1700001.240000-3.125%319,089-6.452%
2024-12-27
1.2300001.3300001.2300001.280000+0.787%160,487-9.375%
2024-12-26
1.2400001.2900001.2000001.270000-0.781%436,364-8.661%
2024-12-24
1.2000001.3000001.1840001.280000+2.400%360,185-9.375%
2024-12-23
1.2000001.2800000.9600001.250000-8.088%1,450,829-7.200%
2024-12-20
1.2200001.4200001.2200001.360000+6.250%1,275,279-14.706%
2024-12-19
1.1300001.3200001.0802001.280000+12.281%972,158-9.375%
2024-12-18
1.0800001.2000001.0500001.140000+4.587%994,204+1.754%
2024-12-17
0.9200001.1300000.8600001.090000+23.345%730,751+6.422%
2024-12-16
0.8600000.9300000.8100000.883700+2.756%557,481+31.266%
2024-12-13
0.9100000.9378000.8100000.860000-7.527%277,601+34.884%
2024-12-12
0.9200000.9495000.8510000.930000+2.175%133,457+24.731%
2024-12-11
0.9700000.9800000.8800000.910200-10.765%946,652+27.445%
2024-12-10
1.0500001.0500000.9500001.0200000.000%177,405+13.725%
2024-12-09
1.0800001.0800000.9900001.020000-1.923%235,727+13.725%
2024-12-06
1.0500001.0800001.0000001.0400000.000%180,362+11.538%
2024-12-05
1.1180001.1180001.0200001.040000-2.804%95,636+11.538%
2024-12-04
1.1500001.1500001.0200001.070000-5.310%241,195+8.411%
2024-12-03
1.0800001.1500001.0600001.130000+0.893%214,102+2.655%
2024-12-02
1.0500001.2900001.0500001.120000+14.274%1,181,294+3.571%
2024-11-29
0.9400001.0800000.9076000.980100+5.409%323,423+18.355%
2024-11-27
0.8900000.9500000.8000000.929807+3.312%154,302+24.757%
2024-11-26
0.9220000.9505000.8800000.900000+2.571%106,511+28.889%
2024-11-25
0.9000000.9499990.8600000.877444-2.506%208,935+32.202%
2024-11-22
0.9200000.9570500.8505000.900000-2.174%118,157+28.889%
2024-11-21
0.9801001.0199000.9108000.920000-7.080%143,515+26.087%
2024-11-20
1.1100001.1150000.9701000.990100-11.202%195,063+17.160%
2024-11-19
1.1500001.1900001.1100001.115000-5.508%164,805+4.036%
2024-11-18
1.2500001.2650001.1399001.180000-4.065%121,773-1.695%
2024-11-15
1.2800001.2814001.1900001.230000-5.385%178,762-5.691%
2024-11-14
1.3000001.3300001.2700001.300000-2.256%50,930-10.769%
2024-11-13
1.3500001.3500001.2700001.3300000.000%111,044-12.782%
2024-11-12
1.3100001.3495001.3000001.330000+0.758%48,211-12.782%
2024-11-11
1.3000001.3500001.3000001.320000+2.326%121,328-12.121%
2024-11-08
1.3000001.3000001.2600001.2900000.000%23,982-10.078%
2024-11-07
1.3100001.3355001.2300001.290000+0.781%77,388-10.078%
2024-11-06
1.2900001.3000001.2400001.280000+2.400%100,415-9.375%
2024-11-05
1.2500001.2500001.2100001.250000+1.626%74,499-7.200%
2024-11-04
1.2600001.3400001.1400001.230000-3.142%388,594-5.691%
2024-11-01
1.3000001.3800001.2300001.269900+1.592%492,412-8.654%
2024-10-31
1.3100001.3200001.1200001.250000-3.846%361,975-7.200%
2024-10-30
1.3200001.3400001.2900001.300000-2.985%38,221-10.769%
2024-10-29
1.3900001.4000001.2700001.340000-0.741%111,917-13.433%
2024-10-28
1.3000001.3950001.2900001.350000+6.299%810,780-14.074%
2024-10-25
1.2500001.3200001.2400001.270000+4.959%331,765-8.661%
2024-10-24
1.1400001.2400001.0500001.210000+5.217%312,396-4.132%
2024-10-23
1.1100001.1700001.1100001.1500000.000%34,040+0.870%
2024-10-22
1.1100001.1500001.0700001.150000+4.545%26,070+0.870%
2024-10-21
1.0800001.1000001.0400001.100000+2.804%55,785+5.455%
2024-10-18
1.1400001.1500001.0500001.070000-2.727%60,942+8.411%
2024-10-17
0.9998001.1000000.9575001.100000+12.302%100,537+5.455%
2024-10-16
0.9676001.0000000.9200000.979500+2.351%143,877+18.428%
2024-10-15
1.1600001.2200000.9549000.957000-12.202%388,577+21.212%
2024-10-14
1.0900001.1200001.0300001.090000-3.540%148,119+6.422%
2024-10-11
1.2200001.2400001.0900001.130000-7.377%263,292+2.655%
2024-10-10
1.1900001.2200001.1000001.220000-0.286%90,455-4.918%
2024-10-09
1.2400001.2500001.0900001.223500+0.287%221,449-5.190%
2024-10-08
1.2557001.2700001.2200001.220000-2.400%30,464-4.918%
2024-10-07
1.2300001.2900001.2100001.250000-0.794%74,393-7.200%
2024-10-04
1.2400001.2800001.2200001.260000+3.279%50,194-7.937%
2024-10-03
1.1902001.2800001.1902001.220000+0.826%48,986-4.918%
2024-10-02
1.2000001.2400001.2000001.210000-0.820%27,884-4.132%
2024-10-01
1.2300001.2300001.1700001.220000-3.937%75,943-4.918%
2024-09-30
1.2700001.3700001.2400001.270000-0.781%64,972-8.661%
2024-09-27
1.3000001.3000001.2500001.280000+0.787%64,438-9.375%
2024-09-26
1.2000001.2800001.1100001.270000+5.833%106,077-8.661%
2024-09-25
1.3300001.3300001.1700001.200000-4.000%185,650-3.333%
2024-09-24
1.2600001.2900000.9000001.250000-3.505%802,251-7.200%
2024-09-23
1.2900001.3247001.2600001.295400-0.354%61,212-10.452%
2024-09-20
1.3100001.3500001.2033001.300000-3.704%93,373-10.769%
2024-09-19
1.3900001.3900001.3100001.3500000.000%67,864-14.074%
2024-09-18
1.3300001.3650001.3100001.350000+0.746%77,287-14.074%
2024-09-17
1.3500001.4200001.3100001.3400000.000%125,676-13.433%
2024-09-16
1.2500001.4550001.2500001.340000-0.741%334,495-13.433%
2024-09-13
1.3500001.3500001.1900001.350000+4.651%197,229-14.074%
2024-09-12
1.2800001.3500001.2200001.290000+5.738%316,417-10.078%
2024-09-11
1.1500001.3100001.0600001.220000+5.172%488,488-4.918%
2024-09-10
1.1200001.1800001.0500001.160000+4.505%255,0070.000%
2024-09-09
0.9585001.1400000.9385001.110000+17.922%713,544+4.505%
2024-09-06
0.9400000.9446210.8820000.941300-0.916%94,085+23.234%
2024-09-05
0.9509000.9688000.9262000.950000-2.062%81,688+22.105%
2024-09-04
0.9799000.9900000.9310000.970000-1.000%102,255+19.588%
2024-09-03
0.9160000.9900000.8816000.979800+10.090%593,351+18.392%
2024-08-30
0.7300010.9500000.7300010.890000+17.105%1,371,398+30.337%
2024-08-29
0.7441000.7600000.6800000.760000+7.193%373,033+52.632%
2024-08-28
0.7210000.7549000.6729000.709000-4.318%2,183,057+63.611%
2024-08-27
0.7876000.8293020.7305000.741000-8.738%133,534+56.545%
2024-08-26
0.8010000.8299990.7560000.811948-2.175%158,911+42.866%
2024-08-23
0.8197000.8450000.7900000.830000+0.363%138,890+39.759%
2024-08-22
0.7656000.8400000.7016000.827000+2.099%285,455+40.266%
2024-08-21
0.8300000.8300000.7617000.810000+0.124%71,139+43.210%
2024-08-20
0.7600000.8499990.7600000.809000+5.614%170,498+43.387%
2024-08-19
0.7500000.7700000.7440000.766000-0.519%43,126+51.436%
2024-08-16
0.7200000.7700000.7001000.770000+4.054%42,896+50.649%
2024-08-15
0.7000000.7500000.6902000.740000+5.714%110,480+56.757%
2024-08-14
0.6610000.7100000.6568000.7000000.000%39,595+65.714%
2024-08-13
0.6850000.7000000.6400000.7000000.000%94,582+65.714%
2024-08-12
0.6740000.7000000.6355000.700000+6.222%43,780+65.714%
2024-08-09
0.6594000.7000000.6401000.659000+4.936%35,647+76.024%
2024-08-08
0.6894000.7275000.6000000.628000-5.222%214,074+84.713%
2024-08-07
0.7652000.7988000.5985000.662600-3.901%476,615+75.068%
2024-08-06
0.7039000.7300000.6701000.689500-1.019%55,577+68.238%
2024-08-05
0.6460000.7500000.6460000.696600-5.635%175,331+66.523%
2024-08-02
0.6400000.7382000.6400000.738200+8.559%197,711+57.139%
2024-08-01
0.8239000.8765000.6365000.680000-10.503%4,120,805+70.588%
2024-07-31
0.8100000.8100000.7000000.759800+5.352%54,500+52.672%
2024-07-30
0.7515000.8094000.7212000.721200-6.459%42,296+60.843%
2024-07-29
0.7900000.8200000.7600000.771000-4.740%80,729+50.454%
2024-07-26
0.8030000.8450000.7801000.809363-0.079%44,287+43.323%
2024-07-25
0.8100000.8400000.7890000.810000-2.292%47,180+43.210%
2024-07-24
0.8020000.8399000.7812000.829000+6.132%130,924+39.928%
2024-07-23
0.7800000.7900000.7501000.781100+1.428%77,668+48.509%
2024-07-22
0.7500000.7890000.7200000.770100+5.262%87,772+50.630%
2024-07-19
0.7610000.7911000.5120000.731600-3.750%1,120,988+58.557%
2024-07-18
0.7700000.7876200.7000000.760100-3.504%318,891+52.611%
2024-07-17
0.8710000.8710000.7300000.787700-10.336%670,022+47.264%
2024-07-16
0.9600000.9600000.7849000.878500-4.935%498,171+32.043%
2024-07-15
1.0100001.0299000.8999500.924100-8.505%198,888+25.528%
2024-07-12
1.0300001.0500000.8666001.010000-1.942%352,935+14.851%
2024-07-11
0.9700001.1000000.9700001.030000+6.186%249,977+12.621%
2024-07-10
0.9450000.9900000.9100000.970000+4.290%272,309+19.588%
2024-07-09
1.2100001.4000000.9067000.930100-19.115%881,166+24.718%
2024-07-08
1.2700001.2700001.1000001.149900-6.512%392,065+0.878%
2024-07-05
1.3000001.3200001.0500001.230000-6.818%350,958-5.691%
2024-07-03
1.3400001.4000001.2400001.320000+6.452%466,319-12.121%
2024-07-02
1.0900001.5000001.0700001.240000+14.815%2,511,088-6.452%
2024-07-01
1.0600001.1300000.9800001.080000-3.571%1,436,197+7.407%
2024-06-28
1.0200001.1400000.9589001.120000+9.804%509,956+3.571%
2024-06-27
0.8700001.0400000.8700001.020000+19.775%211,575+13.725%
2024-06-26
0.8074000.8516000.6980000.851600+0.662%132,146+36.214%
2024-06-25
0.8400000.8500000.8001000.846000+0.086%32,320+37.116%
2024-06-24
0.8410000.8900000.8000000.845272-5.872%122,570+37.234%
2024-06-21
0.9100000.9400000.8210000.898000-0.222%72,460+29.176%
2024-06-20
0.9300000.9521250.8400000.900000-2.174%57,337+28.889%
2024-06-18
0.9223000.9600000.8820000.920000-1.385%28,682+26.087%
2024-06-17
0.9780000.9999000.8283000.932917-3.823%274,656+24.341%
2024-06-14
1.0400001.0400000.9524000.970000-4.902%64,610+19.588%
2024-06-13
1.0600001.0691001.0000001.020000-0.971%32,230+13.725%
2024-06-12
1.0000001.1299001.0000001.030000+1.980%127,521+12.621%
2024-06-11
1.0400001.0513000.9600001.010000-2.885%51,151+14.851%
2024-06-10
1.0800001.0850000.9500001.040000-5.455%195,473+11.538%
2024-06-07
1.1160001.1300001.0600001.100000-3.509%85,271+5.455%
2024-06-06
1.2000001.2100001.1000001.140000-2.564%24,433+1.754%
2024-06-05
1.1800001.2299001.1007001.170000-0.847%75,286-0.855%
2024-06-04
1.1100001.2492001.1000001.180000+4.425%189,574-1.695%
2024-06-03
1.1600001.1740001.1000001.130000+4.630%47,092+2.655%
2024-05-31
1.1000001.1300001.0200001.0800000.000%106,200+7.407%
2024-05-30
1.0700001.1400001.0601001.080000-2.703%52,544+7.407%
2024-05-29
1.1100001.1800001.0300001.110000+1.835%46,422+4.505%
2024-05-28
1.1100001.2122001.0800001.090000-6.598%72,581+6.422%
2024-05-24
1.1800001.2150001.0600001.167000+0.603%38,201-0.600%
2024-05-23
1.2700001.2700001.0200001.160000-6.452%99,2400.000%
2024-05-22
1.2300001.3000001.1867001.240000-1.587%55,053-6.452%
2024-05-21
1.3000001.3200001.1400001.2600000.000%69,874-7.937%
2024-05-20
1.2800001.3408001.1700001.260000+4.132%194,661-7.937%
2024-05-17
1.2000001.2850001.1600001.210000-0.820%79,991-4.132%
2024-05-16
1.1900001.2300001.1700001.220000+1.836%30,389-4.918%
2024-05-15
1.1400001.2000001.1400001.198000+6.964%61,973-3.172%
2024-05-14
1.1100001.2182001.1100001.120000-2.609%55,482+3.571%
2024-05-13
1.1800001.2130001.0600001.150000-2.542%63,059+0.870%
2024-05-10
1.2200001.3000001.1500001.180000+0.528%96,731-1.695%
2024-05-09
1.2100001.2500001.0800001.173800-4.569%121,553-1.176%
2024-05-08
1.2900001.3800001.2100001.230000-4.651%81,070-5.691%
2024-05-07
1.2000001.4900001.2000001.290000+1.575%406,483-10.078%
2024-05-06
1.3400001.3400001.2300001.270000-4.511%57,383-8.661%
2024-05-03
1.2600001.3400001.1900001.330000+4.724%136,632-12.782%
2024-05-02
1.3600001.3600001.2158001.270000+0.794%104,024-8.661%
2024-05-01
1.3700001.4200001.2400001.260000-6.667%45,679-7.937%
2024-04-30
1.2626001.3700001.2626001.350000+4.651%14,392-14.074%
2024-04-29
1.2300001.3199001.2300001.290000+4.878%14,596-10.078%
2024-04-26
1.2400001.2850001.1700001.230000-2.381%42,146-5.691%
2024-04-25
1.3100001.3180001.2000001.260000-5.970%139,169-7.937%
2024-04-24
1.4200001.5000001.3000001.340000-1.471%132,972-13.433%
2024-04-23
1.3600001.3744001.3000001.360000+0.741%79,111-14.706%
2024-04-22
1.4000001.4400001.1100001.350000-4.930%355,888-14.074%
2024-04-19
1.4900001.5300001.3000001.420000-6.579%121,644-18.310%
2024-04-18
1.5900001.6200001.4500001.520000-5.000%268,176-23.684%
2024-04-17
1.5601001.6400001.5601001.600000-3.030%72,131-27.500%
2024-04-16
1.5300001.7300001.5151001.650000+7.843%116,137-29.697%
2024-04-15
1.5500001.6600001.5200001.530000-4.375%73,074-24.183%
2024-04-12
1.8100001.8100001.5300001.600000-4.762%162,291-27.500%
2024-04-11
1.5600001.7778001.5100001.680000+1.205%277,419-30.952%
2024-04-10
1.6700001.6900001.5500001.660000-3.488%152,172-30.120%
2024-04-09
1.8600001.9290001.6100001.720000-1.149%177,103-32.558%
2024-04-08
1.7500001.8100001.6700001.740000+2.353%163,981-33.333%
2024-04-05
2.1300002.2480001.5000001.700000-17.476%919,255-31.765%
2024-04-04
2.0000002.2500001.9500002.060000+0.488%250,984-43.689%
2024-04-03
1.8100002.1300001.8100002.050000+11.413%317,900-43.415%
2024-04-02
1.8200001.8400001.7449001.840000+0.546%63,131-36.957%
2024-04-01
1.8200001.8600001.7600001.830000+0.549%80,858-36.612%
2024-03-28
1.7300001.8500001.7300001.820000+5.202%113,890-36.264%
2024-03-27
1.8000001.8099001.6906001.730000+1.765%82,381-32.948%
2024-03-26
1.8100001.8300001.4500001.700000-6.593%133,816-31.765%
2024-03-25
1.7600001.8300001.7300001.820000+3.409%56,461-36.264%


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