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

PMBC
Pacific Mercantile Bancorp
stock NASDAQ

Inactive
Oct 18, 2021
9.40USD-1.157%(-0.11)149,545
Pre-market
0.00USD-100.000%(-9.51)0
After-hours
0.00USD0.000%(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
2021-10-18		9.55009.65009.26009.4000-1.157%149,5450.000%
2021-10-15		9.87009.95009.50009.5100-2.060%35,651-1.157%
2021-10-14		9.980010.05009.56009.7100-2.412%128,777-3.193%
2021-10-13		10.000010.00009.80749.9500-0.699%84,460-5.528%
2021-10-12		9.960010.20009.960010.0200-0.199%150,114-6.188%
2021-10-11		9.850010.11009.740010.0400+2.345%141,513-6.375%
2021-10-08		9.66009.91009.56009.8100+0.926%14,778-4.179%
2021-10-07		9.79009.92009.64009.7200+0.935%15,189-3.292%
2021-10-06		9.47009.65009.39009.6300-1.231%6,521-2.388%
2021-10-05		9.75009.98389.72009.7500+0.103%7,291-3.590%
2021-10-04		9.61009.80009.50009.7400+1.883%133,881-3.491%
2021-10-01		9.27509.68009.27009.5600+3.800%48,904-1.674%
2021-09-30		9.42009.42009.16009.2100-1.286%20,116+2.063%
2021-09-29		9.06019.38009.06019.3300+0.865%22,487+0.750%
2021-09-28		9.54119.67009.20009.2500-2.734%28,109+1.622%
2021-09-27		9.42009.68009.42009.5100+1.603%148,993-1.157%
2021-09-24		9.37009.42009.28009.3600-0.107%38,731+0.427%
2021-09-23		9.02009.39009.01009.3700+4.810%19,726+0.320%
2021-09-22		8.77509.00008.76008.9400+2.995%26,293+5.145%
2021-09-21		8.72118.75008.64008.6800-0.230%20,177+8.295%
2021-09-20		8.68168.77008.53008.7000-3.441%13,263+8.046%
2021-09-17		8.77009.03508.73009.0100+1.693%133,583+4.329%
2021-09-16		8.59508.87298.52008.8600+4.113%54,789+6.095%
2021-09-15		8.35008.51008.35008.5100+2.038%27,152+10.458%
2021-09-14		8.59748.63008.31008.3400-3.584%17,173+12.710%
2021-09-13		8.61008.71508.52008.6500+0.698%20,879+8.671%
2021-09-10		8.77008.78008.49008.5900-0.923%19,953+9.430%
2021-09-09		8.51008.85008.51008.6700+0.463%101,511+8.420%
2021-09-08		8.74998.74998.58008.6300-1.032%16,352+8.922%
2021-09-07		8.80008.89008.61008.7200-0.229%23,621+7.798%
2021-09-03		8.78008.80008.64008.7400-0.342%14,293+7.551%
2021-09-02		8.80008.90008.73008.7700-0.454%24,475+7.184%
2021-09-01		8.79008.83008.73008.81000.000%20,388+6.697%
2021-08-31		8.75008.97008.64008.8100+0.228%32,035+6.697%
2021-08-30		8.91009.00008.79008.7900-0.453%14,530+6.940%
2021-08-27		8.73009.06998.60008.8300+0.914%35,138+6.455%
2021-08-26		8.90008.95008.69008.7500-1.242%16,398+7.429%
2021-08-25		8.98008.99008.86008.8600-0.673%19,425+6.095%
2021-08-24		8.95009.02008.92008.9200-0.112%22,530+5.381%
2021-08-23		8.88508.95008.84008.9300+1.593%20,385+5.263%
2021-08-20		8.53828.79008.53828.7900+2.328%20,432+6.940%
2021-08-19		8.75008.77008.50018.5900-2.497%25,201+9.430%
2021-08-18		8.74009.19998.38228.8100-0.227%204,952+6.697%
2021-08-17		8.89948.89948.75008.8300-0.898%256,900+6.455%
2021-08-16		8.73778.95508.73778.9100+0.225%4,501+5.499%
2021-08-13		8.89008.89008.89008.8900-1.659%5,231+5.737%
2021-08-12		9.01009.19008.96009.0400-0.550%11,311+3.982%
2021-08-11		8.75009.09008.75009.0900+2.712%13,339+3.410%
2021-08-10		7.91008.95007.91008.8500+2.194%115,856+6.215%
2021-08-09		8.73008.80008.65008.66000.000%4,176+8.545%
2021-08-06		8.54008.78008.50008.6600+1.405%72,198+8.545%
2021-08-05		8.37008.54008.37008.5400+2.031%3,518+10.070%
2021-08-04		8.47008.49008.33008.3700-1.761%33,334+12.306%
2021-08-03		8.34008.52008.31008.5200+1.068%10,367+10.329%
2021-08-02		8.34008.71008.34008.4300+0.717%15,487+11.507%
2021-07-30		8.69008.70008.37008.3700-2.334%24,104+12.306%
2021-07-29		8.67008.67008.42948.5700-0.117%3,324+9.685%
2021-07-28		8.50308.61008.41008.5800+0.468%16,365+9.557%
2021-07-27		8.67008.83508.51008.5400-2.623%25,281+10.070%
2021-07-26		8.65008.81998.58008.7700+1.387%19,882+7.184%
2021-07-23		8.62008.75008.43008.6500+2.005%22,166+8.671%
2021-07-22		8.24008.54008.24008.4800+3.922%8,461+10.849%
2021-07-21		8.21008.32008.13008.1600+2.642%21,784+15.196%
2021-07-20		7.71008.25007.71007.9500+2.317%31,319+18.239%
2021-07-19		7.95007.95007.60007.7700-2.509%25,691+20.978%
2021-07-16		8.19008.19007.90007.9700-1.605%17,619+17.942%
2021-07-15		8.05008.22508.01008.1000+0.621%6,253+16.049%
2021-07-14		8.20008.21008.05008.0500-1.227%5,801+16.770%
2021-07-13		8.27008.28008.10008.1500-3.207%3,903+15.337%
2021-07-12		8.35388.48008.32008.4200+0.959%5,325+11.639%
2021-07-09		8.23008.38008.05008.3400+3.602%94,103+12.710%
2021-07-08		8.02008.05008.01008.0500-1.949%22,812+16.770%
2021-07-07		8.35008.35008.13008.2100-0.364%76,880+14.495%
2021-07-06		8.48008.48008.17008.2400-3.173%26,395+14.078%
2021-07-02		8.66008.69008.47008.5100-1.618%11,142+10.458%
2021-07-01		8.67008.70008.64008.6500+0.581%5,697+8.671%
2021-06-30		8.49008.69008.41008.6000+0.821%30,060+9.302%
2021-06-29		8.48008.63008.45018.5300+0.827%16,462+10.199%
2021-06-28		8.62008.62008.41008.4600-2.309%9,881+11.111%
2021-06-25		8.62008.74008.46008.6600+0.815%52,832+8.545%
2021-06-24		8.58008.59008.39008.59000.000%137,928+9.430%
2021-06-23		8.46008.66008.46008.5900+0.703%49,061+9.430%
2021-06-22		8.39008.56008.32008.5300+0.471%23,987+10.199%
2021-06-21		8.33008.52408.24328.4900+2.536%33,193+10.718%
2021-06-18		8.47008.54008.23008.2800-3.384%47,206+13.527%
2021-06-17		8.87009.01008.56008.5700-4.459%43,070+9.685%
2021-06-16		8.80009.01008.70008.9700+1.127%14,935+4.794%
2021-06-15		8.77008.90438.70008.8700+0.910%21,689+5.975%
2021-06-14		8.96009.00008.55528.7900-2.333%39,835+6.940%
2021-06-11		8.99009.02028.96009.0000+0.446%7,533+4.444%
2021-06-10		8.92009.05008.90008.9600+0.561%39,739+4.911%
2021-06-09		8.97009.00008.82508.9100-0.558%69,760+5.499%
2021-06-08		8.92009.00008.79008.9600+0.901%255,440+4.911%
2021-06-07		8.82008.96138.81008.8800+1.024%632,102+5.856%
2021-06-04		8.81008.81008.67008.7900+0.114%11,355+6.940%
2021-06-03		8.69008.89008.61008.7800+1.503%190,693+7.062%
2021-06-02		8.77008.84008.58008.6500+0.465%21,300+8.671%
2021-06-01		8.54008.73008.54008.6100+1.056%29,734+9.175%
2021-05-28		8.53008.61418.49008.5200+0.118%61,077+10.329%
2021-05-27		8.49008.70008.47008.5100+0.829%113,381+10.458%
2021-05-26		8.38008.50008.38008.4400+0.476%21,842+11.374%
2021-05-25		8.69008.74008.40008.4000-2.890%23,619+11.905%
2021-05-24		8.67008.68008.58008.6500-0.115%18,662+8.671%
2021-05-21		8.45008.75508.45008.6600+2.485%58,252+8.545%
2021-05-20		8.49008.54008.39008.4500-1.054%19,288+11.243%
2021-05-19		8.57008.64008.33008.5400-1.043%11,010+10.070%
2021-05-18		8.56008.67008.51008.6300+0.583%81,858+8.922%
2021-05-17		8.56008.68008.53008.5800-1.152%8,996+9.557%
2021-05-14		8.61008.75008.60008.6800+1.166%92,255+8.295%
2021-05-13		8.37008.70008.37008.5800+2.754%39,875+9.557%
2021-05-12		8.54008.64008.33008.3500-1.880%15,285+12.575%
2021-05-11		8.53008.65008.44008.5100-1.618%28,163+10.458%
2021-05-10		8.72008.92008.62008.6500-2.260%47,667+8.671%
2021-05-07		8.79008.91698.76008.8500-0.338%96,924+6.215%
2021-05-06		8.89008.93008.74008.8800-0.112%164,069+5.856%
2021-05-05		8.83008.99008.69008.8900+1.138%462,408+5.737%
2021-05-04		8.73008.90008.59508.7900+0.114%41,541+6.940%
2021-05-03		8.78008.87448.65008.7800+1.269%10,480+7.062%
2021-04-30		8.90008.94008.67008.6700-2.694%60,170+8.420%
2021-04-29		8.69009.00008.69008.9100+3.125%150,317+5.499%
2021-04-28		8.50008.75508.50008.6400+1.290%29,464+8.796%
2021-04-27		8.58008.82008.46008.5300-0.583%27,415+10.199%
2021-04-26		8.71008.77008.52498.5800-0.464%22,207+9.557%
2021-04-23		8.50008.66008.45008.6200+2.254%28,083+9.049%
2021-04-22		8.72008.77008.37508.4300-2.880%42,542+11.507%
2021-04-21		8.40008.71008.11008.6800+2.600%160,469+8.295%
2021-04-20		8.84008.84008.41008.4600-4.515%49,693+11.111%
2021-04-19		8.94009.02008.83008.8600-0.784%18,357+6.095%
2021-04-16		8.95009.07008.71008.9300+0.563%178,833+5.263%
2021-04-15		9.09009.09008.80008.8800-1.878%59,668+5.856%
2021-04-14		9.03009.14008.99009.0500+0.333%164,474+3.867%
2021-04-13		9.15009.28998.87009.0200-0.879%57,549+4.213%
2021-04-12		8.93009.12458.93009.1000+1.449%422,552+3.297%
2021-04-09		8.90009.10008.90008.9700+0.561%160,782+4.794%
2021-04-08		8.92009.00008.83008.9200+0.337%19,917+5.381%
2021-04-07		8.97009.05008.89008.8900-1.222%72,884+5.737%
2021-04-06		8.86009.00008.86009.0000+0.559%74,033+4.444%
2021-04-05		8.99009.05008.84008.9500-0.223%215,763+5.028%
2021-04-01		8.87009.00008.77008.9700+0.787%89,612+4.794%
2021-03-31		9.09009.09008.90008.9000-1.982%110,349+5.618%
2021-03-30		8.80009.11008.80009.0800+3.182%138,166+3.524%
2021-03-29		9.08009.14008.80008.8000-2.762%98,307+6.818%
2021-03-26		9.09009.45008.94009.0500-0.110%289,001+3.867%
2021-03-25		8.93009.11008.84009.0600+1.684%685,001+3.753%
2021-03-24		9.10009.14008.90008.9100+0.112%665,507+5.499%
2021-03-23		8.93009.15008.75008.9000+10.422%2,668,737+5.618%
2021-03-22		8.23008.60007.92008.0600-1.827%34,797+16.625%
2021-03-19		8.02008.25007.86008.2100+2.242%354,167+14.495%
2021-03-18		8.01008.16007.99008.0300+0.125%84,880+17.061%
2021-03-17		8.03008.08008.00008.0200+0.250%46,350+17.207%
2021-03-16		8.00018.16007.96008.0000-0.990%42,783+17.500%
2021-03-15		8.15008.32008.01008.0800-0.859%19,479+16.337%
2021-03-12		7.96008.24007.95408.1500+1.368%32,195+15.337%
2021-03-11		8.01008.10007.83008.0400+1.132%109,361+16.915%
2021-03-10		7.88008.00007.77007.9500+0.126%48,568+18.239%
2021-03-09		7.93008.01007.71007.9400+0.889%42,196+18.388%
2021-03-08		7.79007.88007.63007.8700+1.548%152,081+19.441%
2021-03-05		7.49007.80007.31007.7500+5.442%158,876+21.290%
2021-03-04		7.63007.63007.25007.3500-3.796%29,581+27.891%
2021-03-03		7.75007.94007.46007.6400+2.413%61,804+23.037%
2021-03-02		7.45007.58007.17007.4600-1.192%36,023+26.005%
2021-03-01		7.50007.63007.34007.5500+2.027%130,287+24.503%
2021-02-26		7.24007.45007.01007.4000+1.093%62,352+27.027%
2021-02-25		7.50007.61007.22017.3200-1.081%27,508+28.415%
2021-02-24		7.27007.63007.19007.4000+0.407%146,191+27.027%
2021-02-23		7.36007.52757.18007.3700+1.097%52,203+27.544%
2021-02-22		7.08007.38206.99007.2900+3.112%55,545+28.944%
2021-02-19		6.87007.20006.65007.0700+3.666%119,254+32.956%
2021-02-18		6.53006.85006.47496.8200+2.096%44,024+37.830%
2021-02-17		6.47006.82996.47006.6800-0.595%14,775+40.719%
2021-02-16		6.65006.83006.59506.7200+1.053%19,979+39.881%
2021-02-12		6.58006.70006.40006.6500+2.308%17,478+41.353%
2021-02-11		6.46006.51006.18306.5000+2.201%24,996+44.615%
2021-02-10		6.27006.43006.24006.3600+1.597%42,808+47.799%
2021-02-09		6.24506.32006.16166.2600+0.805%29,455+50.160%
2021-02-08		6.08256.21006.08256.2100+0.976%10,110+51.369%
2021-02-05		5.94006.15005.92006.1500+3.361%11,880+52.846%
2021-02-04		6.23006.23005.95005.9500+0.168%15,393+57.983%
2021-02-03		6.07006.07005.93005.9400-1.165%3,032+58.249%
2021-02-02		5.90006.01005.76006.0100+2.037%15,380+56.406%
2021-02-01		5.54005.89005.50005.8900-0.169%29,471+59.593%
2021-01-29		5.85005.96005.85005.90000.000%7,217+59.322%
2021-01-28		5.76005.90005.76005.9000+1.375%21,237+59.322%
2021-01-27		5.90005.97005.77005.8200-2.020%107,318+61.512%
2021-01-26		5.93006.18005.86005.9400+1.020%10,900+58.249%
2021-01-25		6.00006.03005.75005.8800+1.205%16,016+59.864%
2021-01-22		5.76005.83005.71005.8100+0.172%46,079+61.790%
2021-01-21		5.82935.92005.70095.8000-0.172%12,572+62.069%
2021-01-20		5.91005.95005.81005.81000.000%19,892+61.790%
2021-01-19		5.82005.85005.71005.8100+0.693%6,107+61.790%
2021-01-15		5.77005.77005.70005.7700-0.517%24,863+62.912%
2021-01-14		5.64205.81005.64205.8000+3.020%23,627+62.069%
2021-01-13		5.60005.67005.60005.6300+0.178%6,975+66.963%
2021-01-12		5.51625.73005.51625.6200+0.898%14,741+67.260%
2021-01-11		5.47005.61005.47005.57000.000%7,458+68.761%
2021-01-08		5.61005.67655.57005.5700-0.536%9,398+68.761%
2021-01-07		5.50005.95005.45005.6000+2.752%117,700+67.857%
2021-01-06		5.37005.52005.25005.4500+4.808%37,419+72.477%
2021-01-05		5.13005.25005.11005.2000+2.161%32,414+80.769%
2021-01-04		5.13255.18005.06005.0900-0.973%16,759+84.676%
2020-12-31		5.10005.31005.10005.1400+0.391%21,924+82.879%
2020-12-30		5.17005.24005.11005.1200-1.538%24,922+83.594%
2020-12-29		5.27075.28005.19005.2000-0.383%21,003+80.769%
2020-12-28		5.17005.28005.17005.2200+0.967%12,646+80.077%
2020-12-24		5.17005.18505.16005.1700+0.388%8,420+81.818%
2020-12-23		5.02005.25005.01005.1500+1.980%92,300+82.524%
2020-12-22		4.94005.12004.94005.0500+2.227%109,819+86.139%
2020-12-21		4.86004.96004.80564.9400+0.816%37,590+90.283%
2020-12-18		5.28005.28004.90004.9000-4.669%64,251+91.837%
2020-12-17		5.21005.37005.08005.14000.000%22,723+82.879%
2020-12-16		5.00005.17014.95015.1400+2.800%26,378+82.879%
2020-12-15		4.95005.07004.88005.0000+1.215%60,096+88.000%
2020-12-14		4.90005.07004.90004.9400+0.816%34,959+90.283%
2020-12-11		4.91004.98004.88344.9000-1.010%18,780+91.837%
2020-12-10		4.73005.06004.63004.9500+3.774%16,599+89.899%
2020-12-09		4.76004.78004.76004.7700-1.649%975+97.065%
2020-12-08		4.90004.90004.79004.8500-2.610%13,872+93.814%
2020-12-07		4.93004.98004.91004.9800+0.606%8,774+88.755%
2020-12-04		4.95005.08004.92774.9500-0.402%12,177+89.899%
2020-12-03		5.03005.09004.84004.9700-0.600%56,863+89.135%
2020-12-02		4.99005.14004.95505.0000-2.344%18,821+88.000%
2020-12-01		5.02005.15004.85005.1200+2.400%5,176+83.594%
2020-11-30		4.99005.07004.88005.00000.000%20,810+88.000%
2020-11-27		4.98005.01004.91005.0000-0.200%2,735+88.000%
2020-11-25		5.02255.04004.93005.0100+1.212%18,167+87.625%
2020-11-24		4.82005.02004.82004.9500+3.992%21,866+89.899%
2020-11-23		4.61004.93004.61004.7600+2.808%51,131+97.479%
2020-11-20		4.56004.65004.51004.6300+0.434%80,285+103.024%
2020-11-19		4.76004.76004.27004.6100-1.073%123,026+103.905%
2020-11-18		4.63004.91004.61004.6600+1.304%11,045+101.717%
2020-11-17		4.50004.64004.37004.6000+5.263%9,745+104.348%
2020-11-16		4.35004.49004.30004.3700+0.691%191,954+115.103%
2020-11-13		4.35004.37004.25004.3400-0.913%64,357+116.590%
2020-11-12		4.39004.40004.31004.3800-0.455%72,883+114.612%
2020-11-11		4.45004.45004.30004.4000-0.452%81,763+113.636%
2020-11-10		4.36004.49004.35004.4200+0.455%112,311+112.670%
2020-11-09		4.29004.46004.22004.4000+6.796%339,934+113.636%
2020-11-06		4.29004.29003.96004.1200-1.905%328,244+128.155%
2020-11-05		4.20004.31004.16004.2000+0.239%15,925+123.810%
2020-11-04		4.19004.36004.04004.1900+0.480%35,395+124.344%
2020-11-03		4.03004.20003.96004.1700+8.031%38,842+125.420%
2020-11-02		3.74003.94003.74003.8600+4.043%25,476+143.523%
2020-10-30		3.68003.75003.63003.7100-0.269%19,846+153.369%
2020-10-29		3.61003.75003.61003.72000.000%7,743+152.688%
2020-10-28		3.71003.74003.64003.72000.000%21,392+152.688%
2020-10-27		3.64003.84003.62003.7200-0.535%63,872+152.688%
2020-10-26		3.78503.78503.60003.74000.000%13,085+151.337%
2020-10-23		3.77503.77503.71003.7400+0.268%37,704+151.337%
2020-10-22		3.74003.80003.71003.7300-0.134%10,629+152.011%
2020-10-21		3.71003.77003.70003.7350-0.134%4,446+151.673%
2020-10-20		3.70003.82003.61003.7400+1.907%20,963+151.337%
2020-10-19		3.82003.85003.67003.6700-1.078%25,017+156.131%
2020-10-16		3.73503.81003.66003.7100+0.270%3,442+153.369%
2020-10-15		3.63003.70003.57003.70000.000%75,103+154.054%
2020-10-14		3.63003.73003.61503.70000.000%13,924+154.054%
2020-10-13		3.67003.72003.65003.70000.000%13,355+154.054%
2020-10-12		3.69843.70003.62003.7000+0.543%22,796+154.054%
2020-10-09		3.68003.78003.59503.6800-1.075%120,965+155.435%
2020-10-08		3.67003.72003.60003.7200-0.268%41,393+152.688%
2020-10-07		3.67003.76003.66003.7300+0.269%21,319+152.011%
2020-10-06		3.60003.81003.60003.7200+3.333%18,333+152.688%
2020-10-05		3.60003.67003.50003.6000-1.099%17,128+161.111%
2020-10-02		3.61003.69993.51003.6400-1.087%26,525+158.242%
2020-10-01		3.69003.72003.54003.6800-1.075%37,757+155.435%
2020-09-30		3.61003.74003.57003.7200+1.087%38,932+152.688%
2020-09-29		3.65923.77003.63003.6800-0.541%10,043+155.435%
2020-09-28		3.66003.82003.66003.7000+2.210%11,864+154.054%
2020-09-25		3.62003.69003.48003.62000.000%22,265+159.669%
2020-09-24		3.51003.70003.51003.62000.000%14,483+159.669%
2020-09-23		3.59003.67003.42003.6200-0.275%45,060+159.669%
2020-09-22		3.56003.66003.31003.63000.000%74,167+158.953%
2020-09-21		3.55003.66003.47003.63000.000%30,478+158.953%
2020-09-18		3.56003.67003.43503.6300+1.114%33,098+158.953%
2020-09-17		3.55003.62003.55003.5900-0.278%9,823+161.838%
2020-09-16		3.60003.71003.53003.60000.000%23,502+161.111%
2020-09-15		3.63503.67003.56003.6000-0.552%59,256+161.111%
2020-09-14		3.59003.68003.40833.6200+0.556%29,321+159.669%
2020-09-11		3.60003.62003.52003.6000-0.277%27,891+161.111%
2020-09-10		3.65003.67003.53003.6100-1.096%26,878+160.388%
2020-09-09		3.62003.67003.60003.6500+1.389%33,128+157.534%
2020-09-08		3.60003.71003.60003.6000-2.703%12,290+161.111%
2020-09-04		3.63003.75003.61003.70000.000%6,784+154.054%
2020-09-03		3.69003.78003.64003.70000.000%38,545+154.054%
2020-09-02		3.61003.81003.60003.70000.000%41,782+154.054%
2020-09-01		3.68003.72003.60003.7000-0.270%12,938+154.054%
2020-08-31		3.71003.75003.59003.71000.000%51,755+153.369%
2020-08-28		3.84003.84003.70003.7100-2.368%20,327+153.369%
2020-08-27		3.79803.89003.68003.8000-0.783%33,012+147.368%
2020-08-26		3.78483.84003.71003.8300+0.262%8,886+145.431%
2020-08-25		3.80013.91003.80003.8200+1.031%6,201+146.073%
2020-08-24		3.80003.88003.75003.7810-0.500%19,936+148.611%
2020-08-21		3.75003.80003.70003.8000+1.333%107,184+147.368%
2020-08-20		3.75003.75003.75003.7500-1.316%979+150.667%
2020-08-19		3.83003.85003.74003.8000-0.524%13,614+147.368%
2020-08-18		3.78013.90003.78013.8200-1.799%12,852+146.073%
2020-08-17		3.89004.02003.76003.8900+0.517%22,007+141.645%
2020-08-14		3.85003.97003.85003.8700+0.519%9,147+142.894%
2020-08-13		3.80004.01003.76003.8500+2.941%53,529+144.156%
2020-08-12		3.69003.80003.60003.7400+1.355%67,505+151.337%
2020-08-11		3.70003.80003.50003.69000.000%338,100+154.743%
2020-08-10		3.66573.70003.58003.6900+1.934%7,653+154.743%
2020-08-07		3.56003.65003.52003.62000.000%26,555+159.669%
2020-08-06		3.62003.67003.52003.62000.000%16,864+159.669%
2020-08-05		3.67003.70003.58003.6200+1.401%91,373+159.669%
2020-08-04		3.75003.78003.50003.5700-3.774%67,944+163.305%
2020-08-03		3.73003.80003.62003.71000.000%19,022+153.369%
2020-07-31		3.67003.74003.60003.71000.000%20,261+153.369%
2020-07-30		3.61003.72003.60003.71000.000%7,021+153.369%
2020-07-29		3.65003.74003.62003.7100+1.366%13,336+153.369%
2020-07-28		3.67003.74003.53003.6600-1.081%47,347+156.831%
2020-07-27		3.72003.83003.60003.70000.000%61,602+154.054%
2020-07-24		3.70003.72003.60003.70000.000%16,129+154.054%
2020-07-23		3.73003.76003.55003.7000+3.641%27,826+154.054%
2020-07-22		3.64503.67003.51003.5700-2.725%13,489+163.305%
2020-07-21		3.60003.88003.52003.6700+1.944%37,064+156.131%
2020-07-20		3.63003.70003.50003.6000-1.639%10,615+161.111%
2020-07-17		3.57003.70003.50003.6600+0.826%48,552+156.831%
2020-07-16		3.55623.72003.49133.6300+0.554%17,882+158.953%
2020-07-15		3.51003.66223.43003.6100+5.248%19,579+160.388%
2020-07-14		3.52723.54003.41003.4300-2.833%13,384+174.052%
2020-07-13		3.57003.71003.38003.5300-0.282%4,074+166.289%
2020-07-10		3.40003.60003.40003.5400+4.118%12,629+165.537%
2020-07-09		3.48003.63003.40003.4000-2.579%43,318+176.471%
2020-07-08		3.52003.55003.44003.4900-0.852%23,659+169.341%
2020-07-07		3.58003.70003.51003.5200-3.297%36,857+167.045%
2020-07-06		3.73003.73003.51003.64000.000%19,553+158.242%
2020-07-02		3.76003.86503.53003.6400-1.087%104,639+158.242%
2020-07-01		3.66003.87503.64003.6800+0.546%50,517+155.435%
2020-06-30		3.57003.77003.55003.6600+2.235%106,828+156.831%
2020-06-29		3.33003.67003.33003.5800+9.816%165,928+162.570%
2020-06-26		3.37003.40003.19003.2600-5.233%2,001,560+188.344%
2020-06-25		3.40003.55003.31003.4400+0.585%258,507+173.256%
2020-06-24		3.50003.53003.40003.4200-2.841%233,238+174.854%
2020-06-23		3.59003.69233.43003.5200-0.283%135,232+167.045%
2020-06-22		3.48003.58413.42003.5300-0.563%92,860+166.289%
2020-06-19		3.56003.60503.48003.5500-0.281%157,063+164.789%
2020-06-18		3.56003.70003.46003.5600-1.385%104,731+164.045%
2020-06-17		3.72003.78003.57003.6100-1.902%81,725+160.388%
2020-06-16		3.77003.81003.54503.6800+1.377%138,490+155.435%
2020-06-15		3.48003.70003.30003.6300+0.833%103,045+158.953%
2020-06-12		3.87003.87003.50003.6000-2.703%155,147+161.111%
2020-06-11		3.55003.84003.55003.7000-2.116%114,351+154.054%
2020-06-10		3.91003.92003.65003.7800-3.077%88,444+148.677%
2020-06-09		3.98004.02503.84003.9000-3.704%85,269+141.026%
2020-06-08		4.01004.09003.92004.0500+3.846%84,119+132.099%
2020-06-05		3.77003.97003.77003.9000+5.405%142,215+141.026%
2020-06-04		3.65003.75003.53003.7000-0.804%73,367+154.054%
2020-06-03		3.66003.80003.65003.7300+2.755%99,924+152.011%
2020-06-02		3.67003.93003.51323.6300+0.276%83,214+158.953%
2020-06-01		3.80003.93863.61003.6200-4.737%64,711+159.669%
2020-05-29		3.72004.22003.55003.80000.000%177,213+147.368%
2020-05-28		3.80004.18003.74003.8000-1.299%56,274+147.368%
2020-05-27		3.68003.90003.54003.8500+9.065%80,773+144.156%
2020-05-26		3.48003.67003.48003.5300+3.519%43,777+166.289%
2020-05-22		3.39003.58003.31003.4100+0.294%29,699+175.660%
2020-05-21		3.43003.46003.33003.4000-1.734%194,524+176.471%
2020-05-20		3.44003.54003.31003.4600+1.466%78,860+171.676%
2020-05-19		3.37003.49993.30003.4100-0.583%68,949+175.660%
2020-05-18		3.23003.49003.22003.4300+6.522%236,919+174.052%
2020-05-15		3.28003.28003.10003.2200-0.617%44,155+191.925%
2020-05-14		3.12003.29002.95003.2400+2.532%76,682+190.123%
2020-05-13		3.40003.46003.11003.1600-7.059%109,359+197.468%
2020-05-12		3.58003.64003.40003.4000-5.028%43,673+176.471%
2020-05-11		3.93003.96003.56003.5800-9.596%59,680+162.570%
2020-05-08		3.41004.00003.41003.9600+17.507%70,356+137.374%
2020-05-07		3.41003.51003.32003.3700-0.296%50,339+178.932%
2020-05-06		3.45003.61603.26003.3800+0.297%54,609+178.107%
2020-05-05		3.41003.80003.32003.3700-0.882%70,855+178.932%
2020-05-04		3.52003.52003.26503.4000-6.077%41,859+176.471%
2020-05-01		3.68004.21003.58503.6200-9.726%36,296+159.669%


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 - 2026 ChartExchange LLC