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

SMTC
Semtech Corp
stock NASDAQ

At Close
Sep 10, 2026 3:59:59 PM EDT
159.09USD-2.958%(-4.85)2,128,233
152.94Bid   166.27Ask   13.33Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
159.00USD-3.013%(-4.94)12,922
After-hours
Sep 10, 2026 4:25:30 PM EDT
158.42USD-0.421%(-0.67)209,330
OverviewOption ChainMax PainOptionsPrice & 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
2026-09-10		159.9000161.4800154.600000159.0900-2.958%2,128,2330.000%
2026-09-09		164.0900169.0000162.360000163.9400+0.812%3,447,352-2.958%
2026-09-08		150.0000165.3700149.330100162.6200+9.964%4,860,456-2.171%
2026-09-04		138.7100148.0300136.237400147.8850+9.221%2,801,671+7.577%
2026-09-03		133.1000135.8900126.730000135.4000+1.158%1,841,281+17.496%
2026-09-02		133.0000134.6799128.170100133.8500+1.195%1,725,563+18.857%
2026-09-01		127.6300134.7398124.830000132.2700-0.519%2,441,392+20.277%
2026-08-31		132.3000134.6500129.240000132.9600+1.365%2,113,842+19.653%
2026-08-28		141.7600142.0700130.125000131.1700-7.906%3,068,166+21.285%
2026-08-27		149.4000150.3712139.435000142.4300+1.158%3,646,423+11.697%
2026-08-26		130.9000146.8659128.000000140.8000+10.414%10,150,192+12.990%
2026-08-25		126.0000128.9699124.110000127.5200+5.467%8,904,562+24.757%
2026-08-24		119.6300123.1400115.000000120.9100-2.563%2,673,419+31.577%
2026-08-21		131.0500132.7800122.445000124.0900-0.633%2,320,140+28.205%
2026-08-20		125.2400127.9700123.500000124.8800-0.383%2,010,519+27.394%
2026-08-19		135.4800138.1600122.990000125.3600-7.299%3,187,282+26.907%
2026-08-18		145.8800148.6300132.920000135.2300-12.314%3,962,448+17.644%
2026-08-17		144.7800155.7700143.990000154.2200+9.882%3,757,452+3.158%
2026-08-14		133.8300140.6100132.780200140.3500+5.068%1,917,947+13.352%
2026-08-13		138.6700140.8900131.370000133.5800-4.586%2,214,276+19.097%
2026-08-12		139.6900142.3700137.410000140.0000+6.724%2,396,006+13.636%
2026-08-11		133.7000135.0400129.995000131.1800-0.069%779,023+21.276%
2026-08-10		142.0000143.6500131.120000131.2700-5.846%1,444,392+21.193%
2026-08-07		140.1700143.7500136.005000139.4200+3.443%2,155,820+14.108%
2026-08-06		119.7400137.1500117.500000134.7800+11.159%2,943,881+18.037%
2026-08-05		126.8500130.0000121.170000121.2500-6.124%1,386,678+31.208%
2026-08-04		127.2500130.7700125.640000129.1600+8.465%2,340,377+23.173%
2026-08-03		114.2200120.9900112.750000119.0800+1.069%2,365,919+33.599%
2026-07-31		121.8500125.2900115.630000117.8200+2.801%2,399,032+35.028%
2026-07-30		114.7900117.0400110.900000114.6100+10.681%2,138,806+38.810%
2026-07-29		110.9600112.3600103.100000103.5500-6.963%2,153,125+53.636%
2026-07-28		113.7300114.7600108.220000111.3000-8.410%3,311,967+42.938%
2026-07-27		125.5500127.1000115.330000121.5200-3.494%2,011,387+30.917%
2026-07-24		136.0800137.3000125.680000125.9200-9.201%1,320,594+26.342%
2026-07-23		133.5500139.3200133.250000138.6800+1.278%1,870,485+14.717%
2026-07-22		133.0700139.9900133.070000136.9300-0.660%1,218,589+16.183%
2026-07-21		132.8000138.6650131.210000137.8400+9.501%2,360,557+15.416%
2026-07-20		127.7900131.9400125.400000125.8800+0.736%1,696,520+26.382%
2026-07-17		118.6100127.8099114.450300124.9600-2.107%3,452,521+27.313%
2026-07-16		131.2600133.2300126.650000127.6500-5.598%2,022,701+24.630%
2026-07-15		144.1900144.5900130.505000135.2200-4.344%2,821,611+17.653%
2026-07-14		145.0400148.0000138.010000141.3600+6.969%3,138,064+12.542%
2026-07-13		130.1600135.2999128.860000132.1500-2.924%1,667,753+20.386%
2026-07-10		133.0000137.4700132.010000136.1300-0.996%2,702,492+16.866%
2026-07-09		136.8100139.6305133.880000137.5000+6.722%2,870,760+15.702%
2026-07-08		125.2900130.8600122.890000128.8400+1.930%3,075,159+23.479%
2026-07-07		130.0000131.6299123.910000126.4000-8.993%3,310,264+25.862%
2026-07-06		138.5100146.5099138.010000138.8900+2.676%2,319,846+14.544%
2026-07-02		147.1000148.7000130.370000135.2700-7.998%4,138,294+17.609%
2026-07-01		150.4050152.2050141.410000147.0300-9.157%4,417,021+8.202%
2026-06-30		156.2400165.1300154.010000161.8500+3.657%2,664,922-1.705%
2026-06-29		150.5200156.3300145.910000156.1400+4.267%3,566,034+1.889%
2026-06-26		155.0000155.7050149.000000149.7500-7.716%18,132,459+6.237%
2026-06-25		169.5000170.9500153.340000162.2700+2.391%3,546,805-1.960%
2026-06-24		164.9900165.8900155.060000158.4800-2.940%2,773,607+0.385%
2026-06-23		161.4650166.7118158.810000163.2800-6.553%3,483,343-2.566%
2026-06-22		166.0250175.6900163.000000174.7300+10.428%3,199,391-8.951%
2026-06-18		156.0900161.6800152.230000158.2300+5.346%17,932,253+0.544%
2026-06-17		162.3500164.1750148.900000150.2000-7.049%2,838,307+5.919%
2026-06-16		171.3400174.2700161.200000161.5900-7.292%2,330,811-1.547%
2026-06-15		174.9000177.3500169.470000174.3000+4.553%2,889,929-8.726%
2026-06-12		165.2500170.7000161.360000166.7100+1.920%1,672,145-4.571%
2026-06-11		156.0000163.9800153.640000163.5700+6.022%2,277,640-2.739%
2026-06-10		155.1600166.7900150.000000154.2800-2.057%2,462,703+3.118%
2026-06-09		162.0850165.3500143.610100157.5200-0.800%4,051,948+0.997%
2026-06-08		158.8050160.7700153.340000158.7900+5.145%3,549,332+0.189%
2026-06-05		162.1000166.4500148.040050151.0200-10.824%3,840,385+5.344%
2026-06-04		156.0000171.3700154.000000169.3500+3.578%2,695,325-6.058%
2026-06-03		168.5200168.6200160.880000163.5000-1.878%3,298,437-2.697%
2026-06-02		159.6000167.2600157.805548166.6300+11.399%3,388,513-4.525%
2026-06-01		150.1900154.5000144.550000149.5800-1.940%3,975,028+6.358%
2026-05-29		168.8390172.3000151.440000152.5400-8.291%4,443,612+4.294%
2026-05-28		163.6400169.9000156.010000166.3300+5.808%4,846,113-4.353%
2026-05-27		172.3550172.3550153.280000157.2000-4.414%7,238,386+1.202%
2026-05-26		160.3700168.2900152.070000164.4600+4.899%8,945,424-3.265%
2026-05-22		155.0000164.4800151.150000156.7800+6.995%6,409,878+1.473%
2026-05-21		143.7600149.5200142.030000146.5300+3.299%2,840,371+8.572%
2026-05-20		138.2100143.6000136.230000141.8500+5.238%2,104,155+12.154%
2026-05-19		128.3400136.7999124.860000134.7900+1.813%3,234,288+18.028%
2026-05-18		149.1300149.1300128.750000132.3900-3.814%3,361,771+20.168%
2026-05-15		135.3000140.5199132.880000137.6400-2.494%2,256,769+15.584%
2026-05-14		139.6300141.7900136.970000141.1600+1.016%2,525,791+12.702%
2026-05-13		139.6100143.3400136.100000139.7400+5.800%3,446,617+13.847%
2026-05-12		132.6000132.7600124.330000132.0800-3.259%3,335,446+20.450%
2026-05-11		125.9400137.1000125.430000136.5300+12.084%4,255,159+16.524%
2026-05-08		123.9300126.4899118.710000121.8100+0.255%1,443,241+30.605%
2026-05-07		125.0000127.1850116.820000121.5000+1.938%3,230,817+30.938%
2026-05-06		115.4400120.2700110.920000119.1900+5.497%2,781,707+33.476%
2026-05-05		109.6400113.1800107.200000112.9800+5.490%1,465,099+40.813%
2026-05-04		108.2000109.2500105.870000107.1000-0.659%1,204,207+48.543%
2026-05-01		103.4600108.0000102.150000107.8100+2.627%2,141,133+47.565%
2026-04-30		101.1800106.550099.500000105.0500+6.878%3,065,166+51.442%
2026-04-29		96.000099.420095.16000098.2900+4.121%2,365,288+61.858%
2026-04-28		98.000098.149992.80000094.4000-6.802%3,226,417+68.528%
2026-04-27		108.1300109.300099.740000101.2900-7.742%2,806,303+57.064%
2026-04-24		109.0000113.0500105.210000109.7900+4.224%2,669,140+44.904%
2026-04-23		103.5000107.9900103.500000105.3400+1.797%1,806,426+51.025%
2026-04-22		105.9300106.0000100.390000103.48000.000%2,132,401+53.740%
2026-04-21		106.4500109.6100102.710000103.4800-2.294%3,543,921+53.740%
2026-04-20		107.5300109.1900105.065000105.9100-1.671%2,013,644+50.212%
2026-04-17		105.6250110.5500104.700000107.7100+5.144%3,572,046+47.702%
2026-04-16		93.4500102.510092.460000102.4400+9.832%3,140,962+55.301%
2026-04-15		90.060093.850089.03000093.2700+3.495%2,689,899+70.569%
2026-04-14		93.335093.825088.76000090.1200-1.862%2,384,344+76.531%
2026-04-13		85.720091.910085.47500091.8300+7.756%2,375,813+73.244%
2026-04-10		92.100092.100084.28000085.2200-3.880%3,389,544+86.682%
2026-04-09		87.010090.500086.74500088.6600+1.967%1,853,714+79.438%
2026-04-08		88.070090.940086.43000086.9500+4.658%2,325,465+82.967%
2026-04-07		82.640084.370080.25000083.0800+0.532%1,384,328+91.490%
2026-04-06		82.650085.600082.33000082.6400-0.012%1,147,558+92.510%
2026-04-02		75.500083.370075.50000082.6500+3.261%2,071,258+92.486%
2026-04-01		78.420082.460078.00000080.0400+4.097%1,855,138+98.763%
2026-03-31		72.840077.330071.72000076.8900+8.894%2,467,742+106.906%
2026-03-30		78.020078.500069.16000070.6100-2.148%5,035,373+125.308%
2026-03-27		74.410076.180071.28000072.1600-2.697%3,611,484+120.468%
2026-03-26		77.790078.570073.74000074.1600-7.346%1,991,570+114.523%
2026-03-25		79.350081.740078.47500080.0400+2.681%2,790,605+98.763%
2026-03-24		75.050079.950074.51900077.9500+1.869%3,629,345+104.092%
2026-03-23		76.440078.849975.42000076.5200+3.967%3,451,681+107.906%
2026-03-20		78.200078.200072.43000073.6000-6.063%5,927,010+116.155%
2026-03-19		71.050080.180070.76000078.3500+6.788%4,118,001+103.050%
2026-03-18		80.870080.870073.11000073.3700-7.373%4,767,538+116.832%
2026-03-17		83.250086.880078.50000079.2100-11.000%5,308,528+100.846%
2026-03-16		86.000089.480085.17000089.0000+4.891%2,849,845+78.753%
2026-03-13		84.710086.125082.70000084.8500+1.726%1,623,935+87.496%
2026-03-12		84.100084.570081.34000083.4100-2.808%978,764+90.733%
2026-03-11		87.240088.570085.45000085.8200-2.010%1,023,969+85.376%
2026-03-10		85.270088.280085.27000087.5800+2.866%907,935+81.651%
2026-03-09		80.970085.405078.12000085.1400+3.804%2,060,682+86.857%
2026-03-06		83.750087.560081.74000082.0200-5.811%1,458,052+93.965%
2026-03-05		88.300089.450084.67500087.0800-2.975%1,048,323+82.694%
2026-03-04		94.770095.000089.00000089.7500-0.466%1,489,349+77.259%
2026-03-03		92.600092.930089.11000090.1700-6.366%1,871,082+76.433%
2026-03-02		87.340096.460087.34000096.3000+6.739%2,237,446+65.202%
2026-02-27		88.620090.700086.81610090.2200-0.298%1,979,578+76.336%
2026-02-26		93.280093.280088.03000090.4900-1.812%1,796,796+75.809%
2026-02-25		91.000093.955090.47000092.1600+2.207%1,614,905+72.624%
2026-02-24		88.540091.470087.87500090.1700+3.859%1,206,942+76.433%
2026-02-23		85.970088.900085.65340086.8200+0.058%913,415+83.241%
2026-02-20		84.820088.740084.25000086.7700+2.130%1,043,378+83.347%
2026-02-19		86.250086.950083.91000084.9600-2.669%1,338,639+87.253%
2026-02-18		88.240089.540086.05000087.2900-0.422%895,447+82.255%
2026-02-17		85.550088.770084.11500087.6600+0.626%716,979+81.485%
2026-02-13		86.100088.000084.14000087.1150+0.676%847,202+82.621%
2026-02-12		88.670090.155085.40000086.5300-2.259%1,268,505+83.855%
2026-02-11		90.540092.500086.81000088.5300-0.068%1,648,258+79.702%
2026-02-10		91.350091.350088.19000088.5900-0.180%1,410,559+79.580%
2026-02-09		85.080092.340085.08000088.7500+2.601%2,233,293+79.256%
2026-02-06		85.380087.920083.61000086.5000+3.966%1,526,405+83.919%
2026-02-05		79.445084.990076.01000083.2000+1.612%1,798,658+91.214%
2026-02-04		88.000090.085078.05000081.8800-6.562%2,619,947+94.297%
2026-02-03		88.150090.040083.70000087.6300-0.148%2,000,440+81.547%
2026-02-02		78.740088.659978.74000087.7600+10.044%2,684,720+81.278%
2026-01-30		82.520085.440978.35000079.7500-2.720%2,092,532+99.486%
2026-01-29		81.510082.930077.62000081.9800+0.503%1,207,678+94.060%
2026-01-28		81.300082.315079.85000081.5700+2.617%691,307+95.035%
2026-01-27		81.490082.499978.65000079.4900-2.070%1,362,446+100.138%
2026-01-26		79.760082.050079.12000081.1700+0.807%986,468+95.996%
2026-01-23		80.120081.755078.60900080.5200+0.499%1,398,833+97.578%
2026-01-22		81.530083.800079.44000080.1200-0.062%1,623,949+98.565%
2026-01-21		78.250080.750076.71000080.1700+4.130%1,069,946+98.441%
2026-01-20		75.950080.339975.29000076.9900-0.735%1,611,822+106.637%
2026-01-16		78.740079.170075.70000077.5600+0.388%1,304,749+105.119%
2026-01-15		76.320078.200076.02500077.2600+4.152%1,435,754+105.915%
2026-01-14		74.030074.835070.85000074.1800-2.369%2,055,950+114.465%
2026-01-13		80.100081.390075.79000075.9800-4.644%1,476,288+109.384%
2026-01-12		76.040079.830075.51000079.6800+2.430%1,228,570+99.661%
2026-01-09		73.125078.409971.85010077.7900+7.757%1,656,781+104.512%
2026-01-08		75.120075.960071.83000072.1900-5.163%1,507,273+120.377%
2026-01-07		76.760077.020073.50000076.1200-1.705%1,209,693+108.999%
2026-01-06		74.450077.740073.42000077.4400+4.170%1,097,611+105.436%
2026-01-05		76.090077.536073.20000074.3400-1.222%1,047,311+114.003%
2026-01-02		75.380076.870071.56100075.2600+2.131%1,488,335+111.387%
2025-12-31		75.420075.460073.68000073.6900-1.956%623,333+115.891%
2025-12-30		75.770076.570075.00000075.1600-0.792%512,940+111.668%
2025-12-29		74.830076.460074.18820075.7600-0.408%693,201+109.992%
2025-12-26		76.230076.670075.37000076.0700+0.688%589,840+109.136%
2025-12-24		76.000076.475075.37500075.5500-0.474%275,778+110.576%
2025-12-23		74.760076.380074.50000075.9100+0.810%807,730+109.577%
2025-12-22		74.500075.900073.95000075.3000+3.193%1,114,398+111.275%
2025-12-19		71.940074.200071.80500072.9700+2.760%2,385,322+118.021%
2025-12-18		69.170072.310068.91010071.0100+5.780%1,801,018+124.039%
2025-12-17		71.610072.650066.74500067.1300-5.624%1,817,824+136.988%
2025-12-16		71.730072.590070.58000071.1300-1.944%1,928,912+123.661%
2025-12-15		74.440075.500072.27700072.5400-0.480%1,463,990+119.313%
2025-12-12		78.100078.908972.66000072.8900-8.625%1,751,273+118.260%
2025-12-11		79.700080.200077.05000079.7700+0.415%1,524,492+99.436%
2025-12-10		80.180080.305077.64000079.4400-1.366%2,345,517+100.264%
2025-12-09		78.830081.320078.50000080.5400+1.589%872,722+97.529%
2025-12-08		79.630081.000078.79000079.2800-0.415%1,395,247+100.669%
2025-12-05		78.920080.710078.00000079.6100+1.699%1,570,274+99.837%
2025-12-04		72.825079.590072.77500078.2800+6.561%2,022,644+103.232%
2025-12-03		73.990075.420071.21000073.4600+0.865%1,797,141+116.567%
2025-12-02		73.620075.840072.22000072.8300+1.139%1,545,054+118.440%
2025-12-01		72.000072.575068.59070072.0100-2.899%1,676,050+120.928%
2025-11-28		73.380074.350071.42500074.1600+0.967%1,370,618+114.523%
2025-11-26		71.000075.435071.00000073.4500+2.327%2,985,057+116.596%
2025-11-25		68.655072.090061.80000071.7800+2.528%5,962,672+121.636%
2025-11-24		64.510071.420064.51000070.0100+9.648%2,696,141+127.239%
2025-11-21		62.230064.885060.28000063.8500+2.046%1,676,299+149.162%
2025-11-20		69.320069.430062.34000062.5700-2.977%1,777,309+154.259%
2025-11-19		63.080066.575062.84480064.4900+2.838%1,495,908+146.689%
2025-11-18		62.770064.970062.11000062.7100-3.016%2,751,136+153.692%
2025-11-17		64.770066.780063.92000064.6600-1.222%1,184,620+146.041%
2025-11-14		64.410067.660062.33000065.4600-3.151%1,395,966+143.034%
2025-11-13		70.280071.012566.27910067.5900-5.732%2,225,260+135.375%
2025-11-12		74.730075.500071.48000071.7000-0.417%1,496,122+121.883%
2025-11-11		75.150075.150071.09000072.0000-4.344%1,702,982+120.958%
2025-11-10		74.120076.500072.50500075.2700+4.716%3,427,805+111.359%
2025-11-07		68.110071.900066.70000071.8800+2.847%1,437,325+121.327%
2025-11-06		68.390071.660067.53500069.8900+3.541%1,515,957+127.629%
2025-11-05		64.600068.900064.20000067.5000+4.781%1,020,091+135.689%
2025-11-04		64.950066.480064.02000064.4200-4.208%1,010,306+146.957%
2025-11-03		68.230068.610066.62000067.2500-0.899%2,028,136+136.565%
2025-10-31		68.430069.220067.08000067.8600+0.074%2,139,641+134.439%
2025-10-30		68.970070.085067.33000067.8100-2.516%896,545+134.611%
2025-10-29		71.340072.500068.27760069.5600-1.249%1,614,880+128.709%
2025-10-28		71.000071.350069.17000070.4400-0.311%1,008,095+125.852%
2025-10-27		69.540071.250069.10000070.6600+4.234%1,480,769+125.149%
2025-10-24		70.010070.710067.01500067.7900-1.296%1,472,397+134.681%
2025-10-23		65.000069.210065.00000068.6800+5.451%1,305,056+131.639%
2025-10-22		66.240067.275063.40000065.1300-3.853%1,282,200+144.265%
2025-10-21		68.500068.665066.68500067.7400-1.167%848,386+134.854%
2025-10-20		68.500070.660068.36000068.5400+1.121%1,312,456+132.113%
2025-10-17		69.150070.390067.70500067.7800-4.198%869,144+134.715%
2025-10-16		70.000070.840069.40630070.7500+1.376%1,075,764+124.862%
2025-10-15		69.240070.130068.26000069.7900+3.194%1,055,427+127.955%
2025-10-14		65.530069.305065.53000067.6300-0.937%968,293+135.236%
2025-10-13		68.030069.120066.96500068.2700+4.612%1,853,069+133.031%
2025-10-10		70.510070.990065.15000065.2600-6.825%2,077,432+143.779%
2025-10-09		70.000070.520068.57000070.0400-0.709%1,139,863+127.142%
2025-10-08		70.800070.910069.03510070.5400-0.522%3,300,909+125.532%
2025-10-07		71.300073.950070.31000070.9100+4.019%4,413,153+124.355%
2025-10-06		72.270073.060068.12000068.1700-5.319%1,817,194+133.372%
2025-10-03		73.000074.250071.58010072.0000-1.275%1,435,080+120.958%
2025-10-02		73.500073.829970.58000072.9300+1.744%1,843,674+118.141%
2025-10-01		70.000071.780068.56000071.6800+0.322%2,672,574+121.945%
2025-09-30		66.390071.715065.31500071.4500+15.279%3,869,746+122.659%
2025-09-29		63.690066.020061.71500061.9800-1.572%1,508,360+156.680%
2025-09-26		61.630063.230061.25500062.9700+2.174%886,916+152.644%
2025-09-25		58.002061.990057.50000061.6300+3.009%1,281,765+158.137%
2025-09-24		61.210061.395059.82000059.8300-2.382%689,386+165.903%
2025-09-23		61.820062.791260.92000061.2900-0.390%880,645+159.569%
2025-09-22		61.200061.940060.88000061.5300+1.084%1,372,844+158.557%
2025-09-19		61.320061.778059.50010060.8700-0.458%2,617,418+161.360%
2025-09-18		63.440063.489761.13000061.1500-1.720%2,250,557+160.164%
2025-09-17		61.690062.790060.87000062.2200-0.528%1,480,408+155.689%
2025-09-16		62.630063.250061.61500062.5500-0.128%1,572,876+154.341%
2025-09-15		60.300062.935059.71000062.6300+3.864%1,824,230+154.016%
2025-09-12		61.010062.000059.91000060.3000-1.001%1,396,986+163.831%
2025-09-11		62.030062.540059.77000060.9100-1.312%1,476,017+161.189%
2025-09-10		62.720063.400061.04000061.7200+0.227%1,725,033+157.761%
2025-09-09		61.000062.310060.48500061.5800+1.584%1,054,843+158.347%
2025-09-08		61.030061.320060.06000060.6200-0.082%1,112,425+162.438%
2025-09-05		60.880061.550059.78000060.6700+1.285%1,369,163+162.222%
2025-09-04		58.050059.950057.46010059.9000+3.401%1,446,609+165.593%
2025-09-03		57.840058.500057.09000057.9300+0.294%1,536,947+174.625%
2025-09-02		55.990057.780055.18010057.7600-0.568%1,634,337+175.433%
2025-08-29		60.000060.170057.61000058.0900-4.079%1,597,042+173.868%
2025-08-28		58.510061.400058.45850060.5600+4.180%2,816,291+162.698%
2025-08-27		58.100058.390056.08000058.1300-1.005%2,794,938+173.680%
2025-08-26		54.560059.830053.62000058.7200+15.137%7,153,915+170.930%
2025-08-25		51.020051.960050.42000051.0000-0.176%3,914,943+211.941%
2025-08-22		49.400052.445049.04000051.0900+3.442%2,428,230+211.392%
2025-08-21		47.920049.420047.50000049.3900+1.898%1,597,006+222.110%
2025-08-20		48.000048.560046.02000048.4700-0.144%1,648,294+228.224%
2025-08-19		50.380050.380048.12000048.5400-3.729%1,060,786+227.750%
2025-08-18		49.750050.940049.06390050.4200+1.184%872,266+215.530%
2025-08-15		50.250050.310048.81000049.8300-1.366%1,198,215+219.266%
2025-08-14		51.110051.685048.20000050.5200-5.109%1,877,247+214.905%
2025-08-13		52.750053.521852.00000053.2400+1.006%1,713,992+198.817%
2025-08-12		49.310053.350049.06500052.7100+8.546%2,073,518+201.821%
2025-08-11		50.700050.700047.85710048.5600-4.503%1,636,946+227.615%
2025-08-08		51.930052.025250.72000050.8500-1.262%1,638,423+212.861%
2025-08-07		52.020052.050050.00000051.5000+1.040%1,737,022+208.913%
2025-08-06		50.640051.010049.51500050.9700-0.157%1,176,927+212.125%
2025-08-05		52.090052.780050.22010051.0500-1.238%1,441,957+211.636%
2025-08-04		50.430051.720050.14000051.6900+3.091%1,297,005+207.777%
2025-08-01		48.910051.170047.34000050.1400-1.879%1,802,921+217.292%
2025-07-31		53.005053.680050.58000051.1000-4.859%2,036,959+211.331%
2025-07-30		54.070054.790052.52000053.7100+0.486%2,146,964+196.202%
2025-07-29		54.880055.800052.83000053.4500-1.311%1,588,972+197.643%
2025-07-28		53.750054.570053.14000054.1600+2.054%1,399,108+193.741%
2025-07-25		52.280053.350051.35000053.0700+1.028%2,107,749+199.774%
2025-07-24		51.500052.990051.49500052.5300+1.704%1,489,098+202.856%
2025-07-23		51.660052.940051.17000051.6500+0.350%1,247,878+208.015%
2025-07-22		52.630052.814050.15000051.4700-2.997%1,341,807+209.093%
2025-07-21		53.920054.440052.95500053.0600-1.044%1,225,643+199.830%
2025-07-18		51.830054.020051.67500053.6200+5.406%2,569,965+196.699%
2025-07-17		48.470051.230048.15000050.8700+4.542%2,518,515+212.738%
2025-07-16		47.990048.860046.57000048.6600+1.185%1,056,873+226.942%
2025-07-15		48.330049.270047.74000048.0900+2.472%1,926,954+230.817%
2025-07-14		47.740048.120046.73000046.9300-2.432%1,340,199+238.994%
2025-07-11		47.835048.398947.25000048.1000-0.947%1,912,000+230.748%
2025-07-10		48.560048.910046.91000048.5600+0.124%2,922,048+227.615%
2025-07-09		45.420048.530045.24000048.5000+7.539%3,496,971+228.021%
2025-07-08		43.220046.440042.71000045.1000+5.881%3,681,053+252.749%
2025-07-07		44.000044.455042.42000042.5950-5.007%1,524,220+273.495%
2025-07-03		44.420045.310043.75000044.8400+2.002%919,099+254.795%
2025-07-02		43.530044.310043.17450043.9600+1.127%1,344,346+261.897%
2025-07-01		44.440044.705042.37500043.4700-3.700%2,935,675+265.977%
2025-06-30		45.220045.690044.27000045.1400+0.512%2,632,790+252.437%
2025-06-27		45.870045.980044.25000044.9100-1.556%3,631,119+254.242%
2025-06-26		44.740045.700044.60000045.6200+2.540%1,726,368+248.729%
2025-06-25		43.780044.545042.58000044.4900+1.901%2,678,751+257.586%
2025-06-24		41.930043.790041.62000043.6600+6.332%1,847,165+264.384%
2025-06-23		41.390042.570040.25000041.0600-1.958%1,523,298+287.457%
2025-06-20		41.930042.180040.77500041.8800-0.072%2,160,194+279.871%
2025-06-18		40.480042.600040.24000041.9100+4.176%2,339,574+279.599%
2025-06-17		40.110041.730039.97000040.2300-1.566%1,682,258+295.451%
2025-06-16		40.250041.740040.25000040.8700+4.420%1,280,275+289.259%
2025-06-13		40.440041.000039.07000039.1400-6.565%1,940,488+306.464%
2025-06-12		41.390041.910040.84000041.8900-0.119%1,567,551+279.780%
2025-06-11		42.560042.920041.30000041.9400-0.522%1,654,845+279.328%
2025-06-10		41.560042.930041.47500042.1600+1.959%2,513,582+277.348%
2025-06-09		38.400041.570038.14000041.3500+9.247%3,515,771+284.740%
2025-06-06		38.260038.430037.03000037.8500+0.718%1,521,313+320.317%
2025-06-05		38.590038.670037.21000037.5800-2.008%1,427,267+323.337%
2025-06-04		38.460039.098537.45000038.3500+0.630%2,014,042+314.837%
2025-06-03		37.750038.670036.92000038.1100+1.627%1,747,404+317.449%
2025-06-02		37.310037.560036.10000037.5000+0.455%2,478,853+324.240%
2025-05-30		35.200037.570034.59000037.3300+4.390%3,323,132+326.172%
2025-05-29		38.200038.270035.27000035.7600-3.377%2,378,253+344.883%
2025-05-28		38.120038.346035.26000037.0100-4.564%4,888,976+329.857%
2025-05-27		38.750039.090038.04000038.7800+4.024%4,136,941+310.237%
2025-05-23		36.660037.825036.37000037.2800-1.350%1,649,202+326.744%
2025-05-22		38.480038.800037.65000037.7900-1.870%1,515,276+320.984%
2025-05-21		38.900040.140038.28000038.5100-2.135%2,394,996+313.113%
2025-05-20		39.820040.230039.30000039.3500-1.968%1,282,846+304.295%
2025-05-19		39.010040.160038.92500040.1400-0.693%1,057,530+296.338%
2025-05-16		39.520040.690039.25000040.4200+1.968%1,443,846+293.592%
2025-05-15		39.210039.875038.67010039.6400-0.726%1,045,318+301.337%
2025-05-14		39.970040.360039.28000039.9300+0.986%2,025,241+298.422%
2025-05-13		38.640039.874538.53500039.5400+3.454%1,745,375+302.352%
2025-05-12		37.950038.680037.52000038.2200+8.982%2,603,367+316.248%
2025-05-09		35.300035.735034.85000035.0700+0.979%1,409,461+353.636%
2025-05-08		35.400035.840034.16000034.7300+1.047%1,324,663+358.077%
2025-05-07		33.680034.415033.06000034.3700+1.386%1,359,866+362.875%
2025-05-06		33.550034.660033.06000033.9000-2.193%1,963,744+369.292%
2025-05-05		33.250034.820033.25000034.6600+1.553%2,637,190+359.002%
2025-05-02		33.180034.380032.77000034.1300+5.535%3,072,298+366.130%
2025-05-01		32.370033.280032.30000032.3400+3.488%2,790,222+391.929%
2025-04-30		29.560031.300029.29000031.2500+0.192%2,196,933+409.088%
2025-04-29		29.510031.360029.45000031.1900+4.210%2,748,179+410.067%
2025-04-28		29.710030.304029.32000029.9300-0.333%1,918,976+431.540%
2025-04-25		29.040030.665828.91000030.0300+2.352%1,830,049+429.770%
2025-04-24		27.900029.880027.60000029.3400+8.066%2,175,961+442.229%
2025-04-23		27.090028.750026.85000027.1500+9.964%3,187,318+485.967%
2025-04-22		24.710025.690024.46010024.6900+1.438%1,909,705+544.350%
2025-04-21		25.230025.740024.05000024.3400-7.241%2,504,958+553.615%
2025-04-17		26.090026.800025.75000026.2400+0.962%1,919,586+506.288%
2025-04-16		26.000026.630025.40000025.9900-4.799%2,808,702+512.120%
2025-04-15		26.930028.080026.93000027.3000+1.111%1,593,863+482.747%
2025-04-14		27.675028.310026.42500027.0000+1.504%2,464,746+489.222%
2025-04-11		27.000027.245025.54000026.6000-1.481%3,042,508+498.083%
2025-04-10		28.720029.139926.58000027.0000-9.940%3,226,893+489.222%
2025-04-09		26.220030.710025.40000029.9800+15.932%4,553,833+430.654%
2025-04-08		30.285030.560024.71500025.8600-8.654%4,084,937+515.197%
2025-04-07		26.010031.100025.59000028.3100+1.071%3,018,061+461.957%
2025-04-04		27.820028.230025.17000028.0100-5.722%3,816,682+467.976%
2025-04-03		33.570034.000029.56000029.7100-18.869%4,204,895+435.476%
2025-04-02		33.800037.360033.76000036.6200+5.049%1,691,853+334.435%
2025-04-01		34.795035.130033.56000034.8600+1.337%2,320,736+356.368%
2025-03-31		33.790034.650032.54000034.4000-1.854%2,855,509+362.471%
2025-03-28		36.550036.860034.62000035.0500-5.142%2,156,136+353.894%
2025-03-27		37.920038.600036.91040036.9500-4.497%1,889,323+330.555%
2025-03-26		39.820040.200038.07000038.6900-3.444%1,473,450+311.192%
2025-03-25		40.200040.530039.41000040.0700-0.669%1,739,611+297.030%
2025-03-24		40.390041.489940.16000040.3400+1.817%1,467,698+294.373%
2025-03-21		39.670040.160039.11000039.6200-2.510%3,169,679+301.540%


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