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

PTE
PolarityTE, Inc. Common Stock
stock NASDAQ

Inactive
May 23, 2025
5.73USD+4.372%(+0.24)228,684
Pre-market
0.00USD-100.000%(-5.49)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
2025-05-23
5.7300005.7300005.7200005.730000+4.372%228,6840.000%
2025-05-22
5.4900005.4900005.4900005.490000+2,178.008%400+4.372%
2023-06-15
0.2377000.2536000.2300000.241000-0.823%8,503,338+2,277.593%
2023-06-14
0.2289000.2472000.2140000.243000-3.071%805,384+2,258.025%
2023-06-13
0.2279000.2600000.2105000.250700+25.350%2,349,955+2,185.600%
2023-06-12
0.2351000.2505000.2000000.200000-17.492%4,827,779+2,765.000%
2023-06-09
0.2500000.2649000.2400000.242400-3.040%1,843,717+2,263.861%
2023-06-08
0.2600000.2700000.2400000.250000-13.465%914,545+2,192.000%
2023-06-07
0.2597000.2889000.2385000.288900-34.296%2,562,729+1,883.385%
2023-06-06
0.3998000.4400000.3998000.439700+12.025%194,177+1,203.161%
2023-06-05
0.4000000.4002010.3900000.392500-1.875%8,861+1,359.873%
2023-06-02
0.4000000.4188000.3823000.400000-3.030%21,482+1,332.500%
2023-06-01
0.3946000.4155490.3944010.412500+9.795%12,570+1,289.091%
2023-05-31
0.3873000.3950000.3700000.375700-1.906%22,177+1,425.153%
2023-05-30
0.3700000.4099000.3700000.382999+0.235%24,199+1,396.087%
2023-05-26
0.4099000.4099000.3771000.382101-2.050%16,685+1,399.604%
2023-05-25
0.4048000.4090000.3641000.390100-3.441%23,131+1,368.854%
2023-05-24
0.4050000.4050000.3853010.404000+2.642%23,578+1,318.317%
2023-05-23
0.3984000.3984000.3828000.393600+0.897%21,305+1,355.793%
2023-05-22
0.3604000.4175000.3604000.390100+2.685%38,662+1,368.854%
2023-05-19
0.3740000.3829000.3710000.379900+1.714%14,652+1,408.292%
2023-05-18
0.3800000.3930000.3650000.373500-2.225%36,451+1,434.137%
2023-05-17
0.3991000.3991000.3600000.382000+0.394%146,565+1,400.000%
2023-05-16
0.4000000.4027990.3700000.380500-3.353%36,040+1,405.913%
2023-05-15
0.4100000.4159000.3901000.393700-1.820%29,560+1,355.423%
2023-05-12
0.4300000.4300000.3900000.401000-2.195%78,536+1,328.928%
2023-05-11
0.4246000.4302000.4051000.410000+1.260%20,398+1,297.561%
2023-05-10
0.4300000.4538000.4002000.404900-5.837%44,020+1,315.164%
2023-05-09
0.4516650.4517000.4201000.430000-6.522%50,679+1,232.558%
2023-05-08
0.4734000.4957000.4030000.4600000.000%94,596+1,145.652%
2023-05-05
0.4888000.4900000.4266000.460000-1.075%50,313+1,145.652%
2023-05-04
0.4720000.4794000.4510000.465000-1.064%15,239+1,132.258%
2023-05-03
0.4888000.4888000.4521010.4700000.000%11,551+1,119.149%
2023-05-02
0.4800000.4800000.4500000.470000+3.973%9,232+1,119.149%
2023-05-01
0.4497000.4600000.4351000.452040+0.520%21,901+1,167.587%
2023-04-28
0.4226000.4498000.4226000.449700+5.777%27,697+1,174.183%
2023-04-27
0.4400000.4490000.4218000.425140+4.689%55,324+1,247.791%
2023-04-26
0.4450000.4450000.4002000.406100-5.558%73,808+1,310.983%
2023-04-25
0.4578000.4578000.4200000.430000-6.318%21,787+1,232.558%
2023-04-24
0.4700000.4700000.4200000.459000-0.217%100,473+1,148.366%
2023-04-21
0.4696000.4750000.4400000.460000-1.709%30,822+1,145.652%
2023-04-20
0.4673000.5646000.4388000.467999-17.881%132,162+1,124.362%
2023-04-19
0.5500000.7500000.4400000.569900+3.712%960,080+905.440%
2023-04-18
0.4650000.5500000.4650000.549500+16.915%201,233+942.766%
2023-04-17
0.4200000.4744000.4200000.470000+13.691%73,469+1,119.149%
2023-04-14
0.4000000.4216000.4000000.413400+3.376%41,885+1,286.067%
2023-04-13
0.3900000.3999000.3789000.399900+5.570%97,156+1,332.858%
2023-04-12
0.4157000.4568000.3511000.378800-8.767%119,562+1,412.672%
2023-04-11
0.4146000.4560000.4146000.415200-5.636%103,829+1,280.058%
2023-04-10
0.4400000.4620000.4200000.4400000.000%53,077+1,202.273%
2023-04-06
0.4500000.4700000.4131000.440000-5.376%84,170+1,202.273%
2023-04-05
0.5091510.5091510.4625000.465000-0.874%23,930+1,132.258%
2023-04-04
0.4950000.4950000.4602000.469100-5.156%44,205+1,121.488%
2023-04-03
0.5338000.5338000.4801010.494600-1.865%38,071+1,058.512%
2023-03-31
0.4650000.5180000.4650000.504000-3.077%33,741+1,036.905%
2023-03-30
0.5700000.5810000.5200000.520000-7.143%12,456+1,001.923%
2023-03-29
0.5810000.5990000.4300010.560000-6.511%27,670+923.214%
2023-03-28
0.6125490.6125490.4120000.599000-4.160%451,751+856.594%
2023-03-27
0.6262000.6341000.6100000.625000-0.809%15,864+816.800%
2023-03-24
0.6400000.6450000.6262010.630100+0.016%4,430+809.379%
2023-03-23
0.6575000.6575000.6300000.630000+0.607%3,989+809.524%
2023-03-22
0.6349990.6438000.6262000.626200-0.064%26,828+815.043%
2023-03-21
0.6350000.6458990.6152000.626600-2.626%47,883+814.459%
2023-03-20
0.6900000.6900000.6321000.643500-6.685%41,591+790.443%
2023-03-17
0.6852000.7127000.6751000.689600-1.472%35,971+730.916%
2023-03-16
0.6800000.7279000.6800000.699900-1.423%13,993+718.688%
2023-03-15
0.7300000.7300000.6800000.710000-2.096%39,331+707.042%
2023-03-14
0.7500000.7500000.7200000.725200+0.722%57,264+690.127%
2023-03-13
0.7390000.7703000.7052000.720000-2.729%182,162+695.833%
2023-03-10
0.7500000.7500000.7100000.740200+1.397%52,454+674.115%
2023-03-09
0.7500000.7500000.7050000.730000+0.593%16,399+684.932%
2023-03-08
0.7000000.7430000.7000000.725700+3.347%2,626+689.582%
2023-03-07
0.7000000.7350000.7000000.702200-1.168%1,946+716.007%
2023-03-06
0.7200000.7474000.7105000.710500-0.989%47,860+706.474%
2023-03-03
0.6600000.7777000.6600000.717600+4.363%53,954+698.495%
2023-03-02
0.7200000.7300000.6800000.687600-5.963%44,739+733.333%
2023-03-01
0.7550000.7776000.7257000.731200-4.105%34,414+683.643%
2023-02-28
0.7500000.7713500.7500000.762499+0.860%6,989+651.476%
2023-02-27
0.7498000.7777000.7498000.756000+1.859%48,534+657.937%
2023-02-24
0.7600000.7698000.7422000.742200-4.846%22,588+672.029%
2023-02-23
0.7600000.7950010.7600000.780000+2.108%25,475+634.615%
2023-02-22
0.7700000.8099000.7600000.763900-0.792%28,372+650.098%
2023-02-21
0.8000000.8000000.7642000.770000-1.269%18,902+644.156%
2023-02-17
0.7800000.7950000.7601010.7799000.000%35,527+634.710%
2023-02-16
0.8000000.8000000.7520000.779900+1.286%15,234+634.710%
2023-02-15
0.7899000.7899000.7603000.770000-2.532%17,378+644.156%
2023-02-14
0.7901000.7901000.7800000.790000+2.557%3,450+625.316%
2023-02-13
0.7600000.8200000.7600000.770301+0.228%56,976+643.865%
2023-02-10
0.8100000.8100000.7500000.768549-2.518%63,715+645.561%
2023-02-09
0.7997000.8099000.7701000.788400-1.413%24,725+626.788%
2023-02-08
0.8100000.8100000.7900000.799700-1.186%11,836+616.519%
2023-02-07
0.8100000.8100000.7901000.809300-0.086%22,057+608.019%
2023-02-06
0.8100000.8100000.7808000.810000+3.119%16,020+607.407%
2023-02-03
0.8300000.8400000.7813000.785500-5.361%60,018+629.472%
2023-02-02
0.8300000.8420000.8200000.830000+1.220%94,422+590.361%
2023-02-01
0.8478000.8478000.8102000.820000+1.235%45,922+598.780%
2023-01-31
0.7900000.8373000.7900000.810000+2.532%53,330+607.407%
2023-01-30
0.8580000.8580000.7600000.790000-4.819%95,379+625.316%
2023-01-27
0.8055000.8400000.8027000.830000+5.023%124,437+590.361%
2023-01-26
0.7700000.8053000.7700000.790300+0.006%4,986+625.041%
2023-01-25
0.7900000.8000000.7700000.790249+0.108%19,668+625.088%
2023-01-24
0.7692000.8100000.7601010.789400+2.599%79,455+625.868%
2023-01-23
0.7700000.7788000.7521010.769401+3.013%32,562+644.735%
2023-01-20
0.7700000.7800000.7469000.746900-2.557%27,198+667.171%
2023-01-19
0.7422000.7665000.7422000.766500+3.274%19,729+647.554%
2023-01-18
0.7700000.8099000.7347000.742200-5.967%79,088+672.029%
2023-01-17
0.7500000.7999000.7500000.789300+1.192%33,874+625.960%
2023-01-13
0.7789990.8200000.7343000.780000-1.253%52,165+634.615%
2023-01-12
0.7500000.8198000.7500000.789899+5.320%137,797+625.409%
2023-01-11
0.7400000.7766000.7399000.750000+3.072%61,143+664.000%
2023-01-10
0.7199000.7300000.6918000.727650+2.471%40,944+687.467%
2023-01-09
0.7200000.7300000.7000000.710100+1.399%66,365+706.929%
2023-01-06
0.6713000.7300000.6713000.700300+1.185%109,606+718.221%
2023-01-05
0.6380000.7043000.6350000.692100+9.857%182,310+727.915%
2023-01-04
0.6700000.6800000.6300000.630000-4.560%139,338+809.524%
2023-01-03
0.6989000.6989000.6522000.660100+0.763%76,030+768.050%
2022-12-30
0.6900000.7100000.6211000.655100-7.719%224,512+774.676%
2022-12-29
0.6900000.7500000.6900000.709900+1.414%184,313+707.156%
2022-12-28
0.7300000.7500000.6900000.700000-4.110%141,516+718.571%
2022-12-27
0.8151000.8900000.6900000.730000-6.410%760,846+684.932%
2022-12-23
0.7466000.8000000.7403000.780000+0.257%31,865+634.615%
2022-12-22
0.7485000.7872000.7205000.778000+5.135%43,475+636.504%
2022-12-21
0.7400000.7699000.7300000.740000+1.690%210,044+674.324%
2022-12-20
0.7213000.7295000.7000000.727700+3.676%54,789+687.412%
2022-12-19
0.7200000.7312000.6801000.701900+0.746%60,145+716.356%
2022-12-16
0.6900000.7197000.6851010.696700-2.218%19,635+722.449%
2022-12-15
0.6900000.7125000.6874980.712500+3.201%33,301+704.211%
2022-12-14
0.7100000.7100000.6870000.690400-3.696%45,162+729.954%
2022-12-13
0.7196000.7196000.6959000.716900-0.417%62,353+699.275%
2022-12-12
0.6682000.7322340.6500000.719900+2.961%110,237+695.944%
2022-12-09
0.7200000.7211000.6800000.699200-1.173%55,403+719.508%
2022-12-08
0.6787000.7151000.6622000.707500+2.403%75,477+709.894%
2022-12-07
0.7200000.7200000.6600000.690900-2.263%95,190+729.353%
2022-12-06
0.7000000.7100000.6928000.706900-0.437%60,559+710.581%
2022-12-05
0.8000000.8000000.6900000.710000+1.219%226,954+707.042%
2022-12-02
0.7100000.7325000.6900000.701449-3.168%142,007+716.880%
2022-12-01
0.6860000.7244000.6850000.724400+4.637%88,315+690.999%
2022-11-30
0.7200000.7200000.6820000.692300-1.100%51,623+727.676%
2022-11-29
0.7500000.7500000.6860000.700000-4.096%158,608+718.571%
2022-11-28
0.7092000.7300000.6764000.729900+4.271%147,461+685.039%
2022-11-25
0.6698000.7099000.6698000.7000000.000%90,978+718.571%
2022-11-23
0.6883000.7086990.6700000.700000+2.700%37,241+718.571%
2022-11-22
0.6930000.7098000.6650000.681600-1.131%150,742+740.669%
2022-11-21
0.6600000.6950000.6600000.689400+2.911%133,400+731.158%
2022-11-18
0.6801010.6865000.6610000.669900-1.485%142,555+755.352%
2022-11-17
0.6900000.6923000.6512000.680000-2.158%116,389+742.647%
2022-11-16
0.7145000.7145000.6700000.695000+0.725%104,241+724.460%
2022-11-15
0.6700000.7188000.6700000.690000+2.985%117,999+730.435%
2022-11-14
0.7200000.7300000.6500000.670000-6.932%373,440+755.224%
2022-11-11
0.7694000.7694000.7140000.719900-4.655%193,527+695.944%
2022-11-10
0.7625000.7894000.7275000.755050-8.412%484,352+658.890%
2022-11-09
0.9191000.9477000.7400000.824400+10.361%5,251,434+595.051%
2022-11-08
0.7900000.7900000.7120000.747000-4.695%101,626+667.068%
2022-11-07
0.7798000.7889000.7300000.783800+5.534%47,334+631.054%
2022-11-04
0.7900000.7905630.7348000.742700-6.602%31,926+671.509%
2022-11-03
0.7600000.8137000.7500000.795200+5.157%28,604+620.573%
2022-11-02
0.7600000.7700000.7512000.756200+2.051%31,707+657.736%
2022-11-01
0.7335010.7750000.7200010.741000+2.945%81,196+673.279%
2022-10-31
0.7100000.7422000.6988000.719800+2.814%29,722+696.054%
2022-10-28
0.7200000.7200000.6973990.700101-0.836%21,377+718.453%
2022-10-27
0.7300000.7484000.6868000.706000-4.219%17,238+711.615%
2022-10-26
0.7361000.7479000.6814000.737100-1.694%57,807+677.371%
2022-10-25
0.7039000.7500000.6800000.749800+6.521%78,711+664.204%
2022-10-24
0.7500000.7500000.6800000.703900+0.414%39,246+714.036%
2022-10-21
0.6900000.7069000.6417000.701000+4.580%128,928+717.404%
2022-10-20
0.6781000.7298000.6600000.670300-0.858%51,115+754.841%
2022-10-19
0.7000000.7000000.6760000.676100-3.414%35,026+747.508%
2022-10-18
0.7124000.7124000.6761000.700000+0.057%81,986+718.571%
2022-10-17
0.7600000.7603000.6570000.699600-9.752%208,325+719.039%
2022-10-14
0.8000000.8200000.7500000.775200-0.321%41,715+639.164%
2022-10-13
0.7575000.7777000.7060000.777700-0.295%65,671+636.788%
2022-10-12
0.7043000.8400000.7043000.780000+7.884%77,157+634.615%
2022-10-11
0.7400000.7800000.6930000.723000-2.086%139,662+692.531%
2022-10-10
0.7300000.8000000.7300000.738400+1.834%35,290+676.002%
2022-10-07
0.8234000.8500000.6998990.725100-13.679%169,076+690.236%
2022-10-06
0.9145000.9277000.8010000.840000-5.128%183,107+582.143%
2022-10-05
0.9200000.9200000.8522000.885400+0.136%98,307+547.165%
2022-10-04
0.8117000.8974000.8100000.884200+9.160%83,613+548.043%
2022-10-03
0.8640000.9099000.7910000.810000-6.897%301,359+607.407%
2022-09-30
0.7371000.9100000.6836000.870000+27.941%913,835+558.621%
2022-09-29
0.6449000.7200000.6440000.680000+2.890%308,376+742.647%
2022-09-28
0.6200000.6630000.6130000.660900+1.334%214,410+767.000%
2022-09-27
0.7300000.7570000.6500000.652200-9.555%330,794+778.565%
2022-09-26
0.7312000.7900000.7101000.721100-3.000%193,963+694.619%
2022-09-23
0.8300000.8550010.7319000.743400-11.500%290,538+670.783%
2022-09-22
0.8600001.0900000.8200000.840000-3.448%1,705,613+582.143%
2022-09-21
0.8553000.8864000.8326000.870000+1.363%28,950+558.621%
2022-09-20
0.8675000.9114000.8131000.858300-2.221%129,217+567.599%
2022-09-19
0.9000000.9087990.8700000.877800-2.737%172,561+552.768%
2022-09-16
0.9200000.9440000.9000000.902500-3.248%127,548+534.903%
2022-09-15
0.9500000.9945000.9201000.932800-0.766%67,573+514.280%
2022-09-14
0.9800000.9999000.9274990.940000-6.468%156,981+509.574%
2022-09-13
0.9300001.0600000.9000001.005000+8.438%455,439+470.149%
2022-09-12
0.9000000.9400000.8975000.926800+4.487%77,955+518.256%
2022-09-09
0.8900000.9000000.8750000.887000+0.011%44,310+545.998%
2022-09-08
0.8890000.8980000.8630010.886900-1.236%176,107+546.071%
2022-09-07
0.9470000.9475000.8600000.898000-3.957%313,692+538.085%
2022-09-06
1.0600001.0600000.9350000.935000-7.426%152,353+512.834%
2022-09-02
1.0200001.0400001.0000001.010000-0.980%108,751+467.327%
2022-09-01
1.0800001.0800000.9802001.0200000.000%136,377+461.765%
2022-08-31
0.9802001.0700000.9700001.020000-2.857%149,948+461.765%
2022-08-30
1.1200001.1200001.0200001.050000-6.250%247,267+445.714%
2022-08-29
0.9600001.1900000.9037001.120000+17.548%1,120,362+411.607%
2022-08-26
0.9800001.0300000.9270000.952800-2.776%428,403+501.385%
2022-08-25
1.0200001.0400000.9799000.980000-5.769%339,312+484.694%
2022-08-24
1.0200001.0800000.9950001.040000+4.786%194,395+450.962%
2022-08-23
1.0800001.0999000.9920000.992500-8.102%647,875+477.330%
2022-08-22
1.1000001.1900001.0750001.080000-6.087%227,615+430.556%
2022-08-19
1.2800001.3000001.1324001.150000-12.879%1,082,023+398.261%
2022-08-18
1.2900001.4200001.2400001.320000+5.600%1,329,205+334.091%
2022-08-17
1.3100001.3299001.2300001.250000-4.580%222,355+358.400%
2022-08-16
1.4500001.4500001.3000001.310000-7.746%236,027+337.405%
2022-08-15
1.3400001.4600001.3000001.420000+2.899%248,908+303.521%
2022-08-12
1.4900001.4908001.3350001.380000-14.815%466,599+315.217%
2022-08-11
1.7800001.7800001.6000001.620000+3.846%648,321+253.704%
2022-08-10
1.6300001.6300001.4600001.5600000.000%205,220+267.308%
2022-08-09
1.7400001.7400001.5100001.560000-5.455%274,290+267.308%
2022-08-08
1.5200001.7000001.5000001.650000+7.143%540,467+247.273%
2022-08-05
1.6500001.6800001.4500001.540000-9.412%275,542+272.078%
2022-08-04
1.6800001.9000001.4700001.700000+1.796%508,937+237.059%
2022-08-03
1.3700001.7900001.3700001.670000+21.898%166,160+243.114%
2022-08-02
1.3487001.4000001.3000001.370000+1.481%78,363+318.248%
2022-08-01
1.3400001.3600001.3200001.350000+0.746%24,379+324.444%
2022-07-29
1.2800001.3500001.2800001.340000+4.688%34,351+327.612%
2022-07-28
1.2900001.3100001.2700001.280000-2.290%44,472+347.656%
2022-07-27
1.3200001.3400001.2700001.310000-0.758%31,039+337.405%
2022-07-26
1.4100001.4350001.3000001.320000-7.699%69,149+334.091%
2022-07-25
1.4900001.5200001.4000001.430100-4.020%49,630+300.671%
2022-07-22
1.5000001.5000001.4400001.4900000.000%94,771+284.564%
2022-07-21
1.5200001.5900001.4900001.490000-1.974%40,314+284.564%
2022-07-20
1.4700001.5400001.4600001.520000+3.401%41,596+276.974%
2022-07-19
1.4500001.4900001.4500001.470000-0.676%28,751+289.796%
2022-07-18
1.4800001.5400001.4400001.480000+0.680%70,716+287.162%
2022-07-15
1.6100001.6100001.4700001.470000-6.369%31,551+289.796%
2022-07-14
1.5100001.5800001.5100001.570000+1.290%37,809+264.968%
2022-07-13
1.6100001.6800001.5400001.550000-1.899%104,985+269.677%
2022-07-12
1.5900001.6100001.5600001.580000-1.250%45,140+262.658%
2022-07-11
1.5900001.6300001.5701001.6000000.000%22,320+258.125%
2022-07-08
1.5500001.6500001.5500001.600000+1.266%67,059+258.125%
2022-07-07
1.6100001.6797001.5500001.5800000.000%134,353+262.658%
2022-07-06
1.6000001.6200001.5500001.580000+1.935%97,345+262.658%
2022-07-05
1.5300001.5500001.4600001.550000+1.974%32,447+269.677%
2022-07-01
1.4700001.5350001.4200001.520000+4.828%80,646+276.974%
2022-06-30
1.4500001.4700001.4100001.4500000.000%67,123+295.172%
2022-06-29
1.5500001.5600001.4200001.450000-4.605%112,503+295.172%
2022-06-28
1.6100001.6900001.5000001.520000-8.434%137,437+276.974%
2022-06-27
1.7600001.7600001.6100001.660000-0.599%178,447+245.181%
2022-06-24
1.6000001.8500001.6000001.670000+5.696%229,672+243.114%
2022-06-23
1.5100001.6300001.5100001.580000+4.636%97,641+262.658%
2022-06-22
1.5900001.7300001.5100001.510000-4.430%160,886+279.470%
2022-06-21
1.5400001.7400001.5201001.580000-4.242%336,146+262.658%
2022-06-17
1.7400001.8358001.6500001.650000-2.367%322,124+247.273%
2022-06-16
1.7900001.8800001.6900001.690000-7.650%169,200+239.053%
2022-06-15
1.8300001.9100001.7886001.830000-1.081%119,131+213.115%
2022-06-14
2.0500002.0900001.7500001.850000-9.314%177,104+209.730%
2022-06-13
2.2300002.2400001.9200002.040000-10.132%233,178+180.882%
2022-06-10
2.6700002.7432002.2550002.270000-11.328%397,595+152.423%
2022-06-09
2.2500002.6100002.2400002.560000+11.304%257,103+123.828%
2022-06-08
2.2500002.3299002.2100002.300000+0.437%70,326+149.130%
2022-06-07
2.1800002.3000002.1800002.290000+5.530%136,268+150.218%
2022-06-06
2.3900002.4500002.1500002.170000-9.583%187,787+164.055%
2022-06-03
2.3400002.5400002.3160002.400000+2.564%151,225+138.750%
2022-06-02
2.2600002.4000002.2500002.340000+1.739%86,268+144.872%
2022-06-01
2.4300002.4499002.2500002.300000-5.350%141,240+149.130%
2022-05-31
2.5000002.5400002.3700002.430000-2.800%77,287+135.802%
2022-05-27
2.2500002.5400002.2500002.500000+11.111%154,783+129.200%
2022-05-26
2.2000002.3300002.1601002.250000+3.211%60,473+154.667%
2022-05-25
2.2600002.3400002.1700002.180000-5.628%91,715+162.844%
2022-05-24
2.4400002.4400002.2400002.310000-4.938%79,618+148.052%
2022-05-23
2.3700002.5700002.2700002.430000+3.404%223,586+135.802%
2022-05-20
2.7500002.9500002.3200002.350000-17.832%266,088+143.830%
2022-05-19
2.5300003.0000002.5100002.860000+10.000%254,099+100.350%
2022-05-18
2.8700002.8700002.5580002.600000-12.458%197,772+120.385%
2022-05-17
3.1900003.2790002.7500002.970000-30.363%612,026+92.929%
2022-05-16
4.5125004.7000004.0075004.265000-19.414%344,968+34.349%
2022-05-13
6.4000006.7500005.0000005.292500+44.505%3,161,497+8.266%
2022-05-12
3.3000003.8575003.2550003.662500+14.364%133,252+56.451%
2022-05-11
3.7500003.8525003.2000003.202500-15.945%102,124+78.923%
2022-05-10
3.7525004.0000003.4525003.810000+1.532%94,871+50.394%
2022-05-09
4.2700004.4825003.6875003.752500-13.736%210,386+52.698%
2022-05-06
4.7250004.7500004.2500004.350000-7.839%99,838+31.724%
2022-05-05
4.6950005.0000004.5450004.720000+1.233%106,428+21.398%
2022-05-04
5.0000005.1250004.4000004.662500-0.798%79,879+22.895%
2022-05-03
4.5250005.1750004.5250004.700000+2.788%121,189+21.915%
2022-05-02
4.6350004.6350004.3750004.572500+5.723%54,557+25.314%
2022-04-29
4.6925004.7475004.3250004.325000-7.832%100,046+32.486%
2022-04-28
4.7500005.0000004.3775004.692500+0.968%169,201+22.110%
2022-04-27
4.7650005.2000004.5175004.647500-1.275%180,150+23.292%
2022-04-26
5.0625005.1200004.5000004.707500-6.365%86,787+21.721%
2022-04-25
5.1225005.1375004.9250005.027500-3.178%77,618+13.973%
2022-04-22
5.2500005.6675005.0000005.192500+1.071%141,866+10.351%
2022-04-21
5.5000005.5750005.0000005.137500-6.591%157,922+11.533%
2022-04-20
5.5275005.8450005.2500005.500000-3.509%111,563+4.182%
2022-04-19
5.7500005.8550005.2500005.700000-2.979%184,864+0.526%
2022-04-18
6.5950006.7498005.8450005.875000-12.963%195,174-2.468%
2022-04-14
6.4975007.3750006.2500006.750000+1.504%426,804-15.111%
2022-04-13
7.6950007.6950006.2900006.650000-30.837%998,537-13.835%
2022-04-12
8.97750012.0000008.7575009.615000+82.969%9,472,649-40.406%
2022-04-11
4.9625005.7625004.5950005.255000-1.730%999,587+9.039%
2022-04-08
5.2150006.3125004.7925005.347500+12.876%533,711+7.153%
2022-04-07
5.4625005.4625004.7375004.737500-9.676%86,498+20.950%
2022-04-06
5.7900005.7900005.2213005.245000-9.217%75,428+9.247%
2022-04-05
6.1000006.2375005.6750005.777500-5.287%47,303-0.822%
2022-04-04
6.5000006.5000005.9075006.100000+1.624%41,748-6.066%
2022-04-01
6.1250006.3425005.8200006.002500-2.000%41,599-4.540%
2022-03-31
6.5000006.5000005.9500006.125000-4.817%73,094-6.449%
2022-03-30
6.7700006.8750006.2300006.435000-4.772%89,475-10.956%
2022-03-29
7.2500007.4725006.6025006.757500-4.924%108,683-15.205%
2022-03-28
7.9750007.9950006.9550007.107500-7.394%51,832-19.381%
2022-03-25
8.2250008.2425007.2725007.675000-5.684%25,335-25.342%
2022-03-24
8.4250008.4450007.9688008.137500-2.223%29,744-29.585%
2022-03-23
8.1775008.4500008.1488008.322500+0.879%27,050-31.150%
2022-03-22
8.2350008.2500007.8750008.250000+3.125%25,853-30.545%
2022-03-21
8.3750008.5000007.9425008.000000-3.030%23,869-28.375%
2022-03-18
8.6275008.6275008.0725008.250000-4.181%50,799-30.545%
2022-03-17
8.2500008.8875008.2500008.610000+0.672%14,415-33.449%
2022-03-16
7.5000008.9875007.0500008.552500-1.893%61,178-33.002%
2022-03-15
8.8325008.9900008.6875008.717500-1.497%5,596-34.270%
2022-03-14
9.2525009.3125008.7500008.850000-4.350%8,266-35.254%
2022-03-11
9.1900009.8475009.0375009.252500+0.027%9,595-38.071%
2022-03-10
9.70000010.0000008.5500009.250000-4.615%24,093-38.054%
2022-03-09
8.8750009.7500008.8750009.697500+10.829%16,718-40.913%
2022-03-08
8.5000009.0000008.0000008.750000-2.235%27,592-34.514%
2022-03-07
9.0000009.6225008.9500008.950000-4.047%20,406-35.978%
2022-03-04
9.5000009.8700009.2500009.327500-2.990%16,900-38.569%
2022-03-03
9.7500009.9375009.3750009.615000-0.620%9,615-40.406%
2022-03-02
9.97500010.3500009.6750009.675000-0.769%11,772-40.775%
2022-03-01
10.00500010.4175009.7500009.750000-3.370%22,255-41.231%
2022-02-28
10.42750010.62250010.00000010.090000-2.512%5,757-43.211%
2022-02-25
10.37000010.70000010.21750010.350000-2.634%3,849-44.638%
2022-02-24
9.25000010.7525009.25000010.630000+3.657%21,355-46.096%
2022-02-23
10.25250010.4900009.97630010.255000-3.255%8,296-44.125%
2022-02-22
10.25000010.7525009.62500010.600000-1.556%30,519-45.943%
2022-02-18
11.25000011.25000010.25000010.767500-1.148%15,414-46.784%
2022-02-17
11.25000011.50130010.75500010.892500-3.199%6,751-47.395%
2022-02-16
11.50000011.75000011.05500011.252500-4.050%11,880-49.078%
2022-02-15
10.89500011.86000010.50000011.727500+3.326%15,562-51.140%
2022-02-14
11.34750012.70000011.25000011.350000-2.991%7,219-49.515%
2022-02-11
12.27750012.75000011.50000011.700000-4.079%15,882-51.026%
2022-02-10
13.00000013.00000012.00750012.197500-1.075%5,279-53.023%
2022-02-09
12.00000013.00000011.50250012.330000+5.430%14,553-53.528%
2022-02-08
12.25000012.25000011.62500011.695000-3.626%4,561-51.005%
2022-02-07
12.52500013.00000011.77500012.135000-0.939%6,114-52.781%
2022-02-04
12.50000013.00000011.50750012.250000-2.758%13,359-53.224%
2022-02-03
12.12500012.75000011.87500012.597500+3.350%7,909-54.515%
2022-02-02
13.75000013.75000012.16750012.189200-7.954%11,252-52.991%
2022-02-01
13.00000014.02500012.62750013.242500+1.865%11,841-56.730%
2022-01-31
11.85500014.25000011.72750013.000000+9.497%14,062-55.923%
2022-01-28
11.88500012.50000011.06500011.872500-0.210%15,572-51.737%
2022-01-27
12.50000013.50000011.75000011.897500-1.470%13,123-51.839%
2022-01-26
13.55750013.75000011.00000012.075000-10.073%30,564-52.547%
2022-01-25
12.45000013.50000012.25000013.427500+3.448%24,400-57.326%
2022-01-24
13.10750013.50000011.74750012.980000-0.613%38,464-55.855%
2022-01-21
14.00000015.00000013.00000013.060000-14.150%58,876-56.126%
2022-01-20
15.25250016.00000014.50000015.212500-1.442%71,921-62.334%
2022-01-19
16.32500016.74500015.00750015.435000-14.011%115,609-62.877%
2022-01-18
18.68250020.75000016.00000017.950000-0.264%457,211-68.078%
2022-01-14
18.28750018.49750017.00000017.997500-1.058%44,360-68.162%
2022-01-13
17.50000018.75000016.68500018.190000+6.328%47,986-68.499%
2022-01-12
17.00000017.56500016.25000017.107500-0.812%35,416-66.506%
2022-01-11
17.50000017.50000016.25000017.247500+1.456%29,995-66.778%
2022-01-10
16.14000017.24750015.25000017.000000+12.304%63,517-66.294%
2022-01-07
16.00000016.00000014.88000015.137500-5.331%27,574-62.147%
2022-01-06
15.00000016.00000014.52500015.990000+0.125%47,095-64.165%
2022-01-05
16.45000016.86250015.25000015.970000-2.711%38,854-64.120%
2022-01-04
17.50000017.75000015.04250016.415000-3.228%123,122-65.093%
2022-01-03
16.50000018.44750015.89250016.962500+15.588%546,267-66.220%
2021-12-31
11.18500014.75000010.84500014.675000+30.998%109,288-60.954%
2021-12-30
10.25000011.75000010.25000011.202500+9.293%32,337-48.851%
2021-12-29
9.97500010.6225009.97500010.250000+2.474%21,853-44.098%


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