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

SPEX
Spherix Inc
stock NASDAQ

Inactive
Mar 12, 2020
1.63USD-18.090%(-0.36)4,992,846
Pre-market
0.00USD0.000%(0.00)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
2020-03-12		1.8900002.0000001.5800001.630000-18.090%4,992,8460.000%
2020-03-11		1.7200002.4700001.4950001.990000+8.743%19,374,241-18.090%
2020-03-10		2.2900002.6000001.5800001.830000-43.168%19,781,542-10.929%
2020-03-09		4.8300005.5200002.0900003.220000+96.341%78,148,639-49.379%
2020-03-06		0.7100001.9400000.7000001.640000+130.986%69,860,096-0.610%
2020-03-05		0.8000000.8000000.6500000.710000-12.346%1,520,965+129.577%
2020-03-04		0.8013000.8800000.7800000.810000+3.846%1,495,200+101.235%
2020-03-03		0.8180000.8201000.7600000.780000-36.585%3,611,661+108.974%
2020-03-02		1.2100001.4000001.2000001.230000+4.237%664,522+32.520%
2020-02-28		1.2200001.4500001.0200001.180000-9.924%1,112,840+38.136%
2020-02-27		1.4300001.5075001.3000001.310000-22.941%675,050+24.427%
2020-02-26		2.0000002.1700001.5200001.700000-30.328%2,300,567-4.118%
2020-02-25		1.0700003.6900001.0573002.440000+136.893%24,553,463-33.197%
2020-02-24		1.1000001.1000001.0300001.030000+0.488%25,938+58.252%
2020-02-21		1.0300001.1121001.0100001.025000+1.485%13,046+59.024%
2020-02-20		1.0000001.0253001.0000001.010000+1.000%1,957+61.386%
2020-02-19		1.0050001.0550000.9810001.000000-0.210%17,689+63.000%
2020-02-18		1.0500001.0500001.0000001.002100-3.179%7,629+62.658%
2020-02-14		1.0100001.0600000.9810001.035000+1.471%16,692+57.488%
2020-02-13		1.0300001.0500001.0000001.020000+2.864%13,760+59.804%
2020-02-12		1.0596001.1460000.9510000.991600-5.562%73,879+64.381%
2020-02-11		1.0400001.0973001.0200001.050000-0.756%8,059+55.238%
2020-02-10		1.0200001.0580001.0200001.058000+2.222%27,241+54.064%
2020-02-07		1.0300001.0400001.0200001.035000+1.471%23,999+57.488%
2020-02-06		1.0800001.0800001.0200001.020000-6.422%18,019+59.804%
2020-02-05		1.0400001.0990001.0200001.090000+4.808%17,463+49.541%
2020-02-04		1.1200001.1200001.0300001.040000+1.961%16,822+56.731%
2020-02-03		1.1200001.1400001.0200001.020000-12.039%101,760+59.804%
2020-01-31		1.1800001.1800001.1300001.159600-2.086%12,791+40.566%
2020-01-30		1.1600001.2400001.1353001.184300+0.774%19,240+37.634%
2020-01-29		1.2000001.2000001.1547001.175200+1.214%8,948+38.700%
2020-01-28		1.1670001.2400001.1602001.161100-4.041%12,117+40.384%
2020-01-27		1.1799001.2400001.1500001.210000+5.456%32,371+34.711%
2020-01-24		1.1600001.2190001.1474001.147400-1.932%1,673+42.060%
2020-01-23		1.2037001.2400001.1200001.170000-2.565%8,186+39.316%
2020-01-22		1.2200001.2500001.1900001.200800+0.908%11,217+35.743%
2020-01-21		1.1100001.2543001.1000001.190000+8.182%92,324+36.975%
2020-01-17		1.1800001.1800001.1000001.100000-5.172%30,866+48.182%
2020-01-16		1.2700001.2700001.1400001.160000-3.333%24,053+40.517%
2020-01-15		1.3400001.3400001.2000001.200000-1.639%31,979+35.833%
2020-01-14		1.2535001.2893001.2000001.220000-6.154%25,275+33.607%
2020-01-13		1.2700001.3093001.2450001.300000+1.961%8,172+25.385%
2020-01-10		1.2700001.3150001.2586001.275000-1.124%11,130+27.843%
2020-01-09		1.3150001.3150001.2700001.289500-1.565%7,525+26.406%
2020-01-08		1.3100001.3590001.2700001.310000-1.229%8,502+24.427%
2020-01-07		1.3000001.3500001.3000001.326300+2.023%15,368+22.898%
2020-01-06		1.2900001.3600001.2900001.300000-1.515%4,605+25.385%
2020-01-03		1.4000001.4000001.2850001.320000-5.714%21,246+23.485%
2020-01-02		1.3928001.4500001.3800001.400000+6.061%16,072+16.429%
2019-12-31		1.2800001.4800001.2300001.320000-0.752%39,746+23.485%
2019-12-30		1.3400001.3800001.2400001.330000-1.481%34,902+22.556%
2019-12-27		1.4100001.4311001.3500001.350000-1.460%54,806+20.741%
2019-12-26		1.3100001.4100001.2200001.370000+7.874%54,905+18.978%
2019-12-24		1.2200001.2800001.2200001.270000+5.833%43,624+28.346%
2019-12-23		1.2200001.3533001.1843001.200000+0.671%128,197+35.833%
2019-12-20		1.1920001.2100001.1600001.192000+3.652%30,220+36.745%
2019-12-19		1.2100001.2100001.1500001.150000-1.827%10,218+41.739%
2019-12-18		1.2000001.2000001.1306001.171400+0.809%10,373+39.150%
2019-12-17		1.1900001.2000001.1200001.162000+2.832%15,935+40.275%
2019-12-16		1.1600001.2700001.1200001.130000-3.419%18,310+44.248%
2019-12-13		1.1500001.1800001.1100001.170000+0.026%18,333+39.316%
2019-12-12		1.1800001.1885001.1200001.169700+0.836%14,463+39.352%
2019-12-11		1.2000001.2320001.1300001.160000+0.870%14,521+40.517%
2019-12-10		1.1300001.4000001.1100001.150000+4.545%125,431+41.739%
2019-12-09		1.1400001.1770001.0900001.100000-0.901%12,707+48.182%
2019-12-06		1.1100001.1400001.1100001.1100000.000%15,172+46.847%
2019-12-05		1.1700001.1700001.0700001.110000-0.893%22,227+46.847%
2019-12-04		1.1100001.1600001.0700001.1200000.000%18,911+45.536%
2019-12-03		1.1100001.2200001.0600001.1200000.000%68,275+45.536%
2019-12-02		1.1300001.1800001.1100001.1200000.000%31,915+45.536%
2019-11-29		1.3300001.3300001.1000001.120000-7.277%90,483+45.536%
2019-11-27		1.0400001.9400001.0326001.207900+15.038%815,159+34.945%
2019-11-26		1.1400001.1400001.0441001.050000-4.110%41,132+55.238%
2019-11-25		1.1000001.1400001.0900001.095000+0.459%9,463+48.858%
2019-11-22		1.1861001.2302001.0500001.090000-0.457%28,324+49.541%
2019-11-21		1.1410001.2300001.0800001.095000-5.603%51,052+48.858%
2019-11-20		1.1798001.2000001.1600001.160000-2.521%11,701+40.517%
2019-11-19		1.1456001.1900001.1300001.190000+3.541%15,540+36.975%
2019-11-18		1.1400001.1800001.1400001.149300-1.769%29,934+41.825%
2019-11-15		1.2300001.2400001.1400001.170000-4.098%52,755+39.316%
2019-11-14		1.2360001.2360001.1300001.220000-2.400%29,344+33.607%
2019-11-13		1.2500001.2600001.1200001.250000+2.459%16,070+30.400%
2019-11-12		1.2100001.3244001.2100001.220000-2.400%27,038+33.607%
2019-11-11		1.2900001.3000001.2500001.250000-1.629%12,526+30.400%
2019-11-08		1.2800001.2861001.2200001.270700+0.849%12,416+28.276%
2019-11-07		1.2800001.2836001.2100001.260000-1.563%20,029+29.365%
2019-11-06		1.3100001.4000001.2500001.280000-4.005%26,863+27.344%
2019-11-05		1.3400001.4000001.2500001.333400-0.493%105,803+22.244%
2019-11-04		1.2900001.3900001.2300001.340000+7.200%47,049+21.642%
2019-11-01		1.2300001.2808001.2100001.250000-0.794%15,284+30.400%
2019-10-31		1.2900001.3000001.1600001.260000-3.817%49,457+29.365%
2019-10-30		1.2600001.3378001.1800001.310000+3.150%24,363+24.427%
2019-10-29		1.2200001.2900001.1600001.270000+3.252%51,386+28.346%
2019-10-28		1.2900001.2900001.2000001.230000-6.107%44,182+32.520%
2019-10-25		1.2700001.3799001.2500001.310000+4.800%42,896+24.427%
2019-10-24		1.4600001.4673001.1100001.250000-11.972%59,737+30.400%
2019-10-23		1.3100001.4700001.3064001.420000+8.397%51,781+14.789%
2019-10-22		1.3600001.4300001.2000001.310000-15.484%263,247+24.427%
2019-10-21		1.8200001.9500001.5100001.550000-13.408%1,177,795+5.161%
2019-10-18		1.8500001.8700001.7813001.790000-3.243%15,370-8.939%
2019-10-17		1.7600001.8500001.7300001.850000+6.936%37,609-11.892%
2019-10-16		1.6800001.8700001.6000001.730000+2.125%79,304-5.780%
2019-10-15		1.6901002.0400001.6106001.694000+0.833%205,595-3.778%
2019-10-14		1.6600001.7000001.5926001.680000+4.530%21,669-2.976%
2019-10-11		1.6000001.7100001.5400001.607200+3.026%49,305+1.419%
2019-10-10		1.6500001.6900001.5200001.560000-6.587%23,506+4.487%
2019-10-09		1.6700001.7600001.5700001.670000-1.183%190,489-2.395%
2019-10-08		1.6700001.6905001.6300001.690000-1.170%3,586-3.550%
2019-10-07		1.7000001.7225001.6200001.710000-1.475%7,487-4.678%
2019-10-04		1.7500001.7600001.6401001.735600+1.355%5,604-6.084%
2019-10-03		1.6700001.7700001.6497001.712400+2.539%7,724-4.812%
2019-10-02		1.7100001.7850001.6201001.670000-2.907%22,320-2.395%
2019-10-01		1.6700001.9000001.6000001.720000+2.381%70,614-5.233%
2019-09-30		1.8000001.8000001.6150001.680000-7.182%60,713-2.976%
2019-09-27		1.8700001.9700001.7800001.810000-5.101%55,666-9.945%
2019-09-26		1.9200002.0400001.8500001.907300-0.661%27,980-14.539%
2019-09-25		1.9100002.0900001.7000001.920000+0.524%98,732-15.104%
2019-09-24		2.0300002.0300001.8600001.910000-7.264%93,690-14.660%
2019-09-23		2.0300002.1400002.0300002.059600+0.961%29,780-20.858%
2019-09-20		2.0400002.1500002.0200002.040000-0.971%25,483-20.098%
2019-09-19		2.1200002.1400002.0400002.060000-3.286%33,672-20.874%
2019-09-18		2.1700002.1900002.0400002.130000-2.740%104,679-23.474%
2019-09-17		2.1800002.4600002.1100002.190000+0.459%450,443-25.571%
2019-09-16		2.2700002.2900002.1600002.180000-4.803%46,983-25.229%
2019-09-13		2.1537002.3000002.1332002.290000+3.620%117,639-28.821%
2019-09-12		2.2000002.3400002.1100002.210000-0.897%154,663-26.244%
2019-09-11		2.1999002.8500002.1300002.230000+0.450%897,756-26.906%
2019-09-10		2.2100002.2389002.0800002.220000+1.370%36,071-26.577%
2019-09-09		2.3100002.3100002.0600002.190000+0.459%61,449-25.571%
2019-09-06		2.2900002.2900002.0110002.180000-8.017%107,533-25.229%
2019-09-05		2.0939002.5000002.0804002.370000+10.233%274,213-31.224%
2019-09-04		1.9500002.1700001.9500002.150000+9.137%23,368-24.186%
2019-09-03		2.0300002.1898001.9400001.970000-4.118%14,187-17.259%
2019-08-30		2.0900002.1400002.0300002.054600-2.626%6,890-20.666%
2019-08-29		2.1600002.1600002.1100002.110000-0.939%10,802-22.749%
2019-08-28		2.1500002.1656002.1230002.130000-3.182%3,377-23.474%
2019-08-27		2.1700002.2000002.1300002.200000+0.686%4,083-25.909%
2019-08-26		2.1100002.1900002.0400002.185000-0.682%3,614-25.400%
2019-08-23		2.3000002.3000002.1800002.2000000.000%8,556-25.909%
2019-08-22		2.3700002.4357002.1700002.200000-7.563%10,782-25.909%
2019-08-21		2.2300002.3800002.1608002.380000+7.212%9,026-31.513%
2019-08-20		2.1500002.2300002.1500002.219900+3.734%3,774-26.573%
2019-08-19		2.1400002.2400002.1400002.140000+1.134%10,271-23.832%
2019-08-16		2.1295002.1300002.1100002.116000+0.284%5,410-22.968%
2019-08-15		2.1200002.1438002.1100002.1100000.000%1,864-22.749%
2019-08-14		2.2800002.2800002.0943002.110000-8.261%1,996-22.749%
2019-08-13		2.2990002.3000002.2412002.300000+4.072%2,701-29.130%
2019-08-12		2.2100002.3700002.2000002.210000-3.493%6,743-26.244%
2019-08-09		2.2713002.3500002.0300002.290000+0.439%37,694-28.821%
2019-08-08		2.3600002.3800002.2800002.280000-4.202%5,482-28.509%
2019-08-07		2.1900002.3900002.1301002.380000+10.185%13,131-31.513%
2019-08-06		2.2100002.3700002.1000002.160000-2.262%25,176-24.537%
2019-08-05		2.2900002.3999002.2000002.210000-3.493%29,044-26.244%
2019-08-02		2.2800002.3699002.2800002.290000-0.866%17,500-28.821%
2019-08-01		2.3591002.4800002.3100002.310000-5.714%9,033-29.437%
2019-07-31		2.3718002.4500002.2800002.450000+3.814%12,395-33.469%
2019-07-30		2.3900002.3900002.3400002.360000-2.075%11,894-30.932%
2019-07-29		2.3900002.4400002.3900002.410000+1.688%6,110-32.365%
2019-07-26		2.3369002.4400002.3369002.370000+0.424%5,863-31.224%
2019-07-25		2.4650002.5000002.3200002.360000-4.531%22,710-30.932%
2019-07-24		2.5400002.5744002.4300002.472000+0.898%41,951-34.061%
2019-07-23		2.3500002.5100002.3400002.450000+4.255%64,411-33.469%
2019-07-22		2.3600002.4100002.3500002.350000-0.844%13,297-30.638%
2019-07-19		2.3401002.4000002.3400002.370000+1.717%6,658-31.224%
2019-07-18		2.4110002.4600002.3200002.330000-2.917%20,745-30.043%
2019-07-17		2.3439002.4420002.3200002.400000-1.235%10,313-32.083%
2019-07-16		2.4300002.5400002.3900002.430000-1.236%9,588-32.922%
2019-07-15		2.4000002.5600002.3000002.460400+1.669%53,026-33.751%
2019-07-12		2.4300002.6000002.4075002.420000-2.419%34,849-32.645%
2019-07-11		2.5090002.5090002.4100002.480000+0.813%8,875-34.274%
2019-07-10		2.5649002.5649002.4600002.4600000.000%7,002-33.740%
2019-07-09		2.4985002.5000002.4600002.460000-2.381%10,848-33.740%
2019-07-08		2.3700002.5900002.3600002.520000+8.155%63,278-35.317%
2019-07-05		2.4200002.6713002.3100002.330000-3.719%33,592-30.043%
2019-07-03		2.5200002.6411002.4200002.420000-2.811%23,706-32.645%
2019-07-02		2.4600002.7700002.3900002.490000-4.231%92,408-34.538%
2019-07-01		2.4900002.7000002.4000002.600000+4.000%63,441-37.308%
2019-06-28		2.3800002.5500002.3000002.500000+4.167%56,831-34.800%
2019-06-27		2.3500002.7400002.3300002.400000-17.244%230,089-32.083%
2019-06-26		2.3100002.9800002.1600002.900100+27.758%835,061-43.795%
2019-06-25		2.3300002.3300002.2200002.270000-3.814%6,979-28.194%
2019-06-24		2.4501002.4501002.2000002.360000-2.479%20,384-30.932%
2019-06-21		2.2500002.4700002.2200002.420000+6.608%15,197-32.645%
2019-06-20		2.4000002.4305002.1500002.270000-6.198%67,859-28.194%
2019-06-19		2.8200003.1200002.2600002.420000-10.370%492,305-32.645%
2019-06-18		2.6000002.7200002.6000002.700000+5.882%45,157-39.630%
2019-06-17		2.7400002.7709002.5201002.550000-6.934%37,702-36.078%
2019-06-14		2.9000002.9000002.6100002.740000-5.026%94,581-40.511%
2019-06-13		3.0000003.0000002.7800002.885000-3.512%76,782-43.501%
2019-06-12		3.0400003.0899002.9400002.990000+1.356%30,214-45.485%
2019-06-11		3.2000003.3500002.9500002.950000-1.993%290,874-44.746%
2019-06-10		3.1100003.1500002.8600003.010000+1.347%42,421-45.847%
2019-06-07		3.0600003.0600002.8000002.970000-0.336%21,553-45.118%
2019-06-06		3.1000003.2000002.8200002.980000-4.792%89,681-45.302%
2019-06-05		3.2400003.2559003.0700003.130000+0.321%120,288-47.923%
2019-06-04		3.1900003.2900003.0000003.120000+3.654%150,066-47.756%
2019-06-03		3.0200003.0800002.9400003.010000-3.010%40,427-45.847%
2019-05-31		3.0500003.1034002.9800003.103400+0.434%9,741-47.477%
2019-05-30		3.1700003.2224003.0500003.090000-3.738%31,908-47.249%
2019-05-29		3.2739003.2739003.2100003.210000-2.432%3,117-49.221%
2019-05-28		3.1000003.4000003.1000003.290000+5.788%78,385-50.456%
2019-05-24		3.0594003.1500003.0500003.110000-0.639%7,519-47.588%
2019-05-23		3.1506003.1506003.0165003.130000-1.881%18,020-47.923%
2019-05-22		2.8200003.5400002.7500003.190000+9.622%356,010-48.903%
2019-05-21		3.0600003.0600002.8500002.910000-4.902%16,064-43.986%
2019-05-20		3.0987003.1500003.0600003.060000-2.548%5,249-46.732%
2019-05-17		3.1400003.2000003.0300003.140000-1.875%5,006-48.089%
2019-05-16		3.3900003.4000003.2000003.200000-4.045%26,419-49.063%
2019-05-15		3.2300003.3999003.1300003.334900-1.039%23,001-51.123%
2019-05-14		3.3900003.3900003.1000003.369900-0.166%10,938-51.631%
2019-05-13		3.0600003.8800003.0113003.375500+10.206%63,876-51.711%
2019-05-10		3.0827003.3368002.7700003.062900+273.524%71,176-46.782%
2019-05-09		0.8100000.8200000.8024000.820000+1.863%100,019+98.780%
2019-05-08		0.8000000.8200000.7950000.805005+0.312%48,282+102.483%
2019-05-07		0.7950000.8025000.7950000.802500+1.582%7,942+103.115%
2019-05-06		0.8100000.8200000.7900000.790000-1.250%17,005+106.329%
2019-05-03		0.8200000.8200000.7902000.800000+0.883%36,590+103.750%
2019-05-02		0.8042000.8042000.7601000.793000+0.750%8,798+105.549%
2019-05-01		0.8400000.8400000.7500000.787100-4.012%94,609+107.089%
2019-04-30		0.8400000.8400000.8001000.820000-2.148%6,037+98.780%
2019-04-29		0.8220000.8400000.8124000.838000+3.227%7,394+94.511%
2019-04-26		0.8218000.8432000.8117000.811800-2.193%11,803+100.788%
2019-04-25		0.8132000.8400000.8000000.830000+3.118%46,460+96.386%
2019-04-24		0.8300000.8400000.8000000.804900-1.841%28,400+102.510%
2019-04-23		0.8611000.8800000.8200000.820000-5.736%25,563+98.780%
2019-04-22		0.8920000.8920000.8200000.869900-1.817%9,890+87.378%
2019-04-18		0.9100000.9100000.8200000.886000-1.741%41,027+83.973%
2019-04-17		0.9000000.9100000.8875000.901700-0.912%39,309+80.770%
2019-04-16		0.9200000.9200000.8905000.910000+0.011%23,507+79.121%
2019-04-15		0.9400000.9400000.8650000.909900-0.011%20,936+79.141%
2019-04-12		0.9100000.9110000.9000000.9100000.000%30,297+79.121%
2019-04-11		0.9500000.9500000.9050000.910000+1.111%40,922+79.121%
2019-04-10		0.9200000.9800000.9000000.900000-1.099%139,550+81.111%
2019-04-09		0.9100000.9200000.9002000.910000-0.579%34,124+79.121%
2019-04-08		0.9400000.9400000.8900000.915300-0.511%42,242+78.084%
2019-04-05		0.8919000.9290000.8919000.920000+1.243%32,868+77.174%
2019-04-04		0.9210000.9500000.8918000.908709-1.227%32,511+79.375%
2019-04-03		0.8900000.9300000.8900000.920000+4.190%63,566+77.174%
2019-04-02		0.9234000.9234000.8600000.883000-0.675%46,230+84.598%
2019-04-01		0.9240001.0000000.8700000.889000-2.308%275,529+83.352%
2019-03-29		0.9101000.9300000.9095000.9100000.000%25,694+79.121%
2019-03-28		0.8817000.9300000.8817000.910000+2.247%112,232+79.121%
2019-03-27		0.8602000.8900000.8247000.890000+3.009%33,936+83.146%
2019-03-26		0.9000000.9000000.8601000.864000-0.872%14,868+88.657%
2019-03-25		0.8900000.9400000.8600000.871600-1.592%82,844+87.012%
2019-03-22		0.8900000.8989360.8502000.885700+2.988%22,567+84.035%
2019-03-21		0.8800000.8900000.8500000.860000+1.176%48,374+89.535%
2019-03-20		0.8800000.8800000.8442000.850000-4.387%22,618+91.765%
2019-03-19		0.8352000.9000000.8352000.889000+3.371%56,212+83.352%
2019-03-18		0.8480000.8800000.8297400.860010-2.094%53,715+89.533%
2019-03-15		0.8793890.9401000.8031000.878400+9.363%380,724+85.565%
2019-03-14		0.8360000.9399000.8031000.803200-3.923%158,705+102.938%
2019-03-13		0.8200000.8400000.7962000.836000+3.211%33,911+94.976%
2019-03-12		0.7500000.8125000.7402000.809990+6.578%29,799+101.237%
2019-03-11		0.7878000.7880000.7100000.760000-3.553%14,468+114.474%
2019-03-08		0.7663000.7880000.7007000.788000+0.063%71,350+106.853%
2019-03-07		0.8340000.8340000.7819000.787500-6.138%80,146+106.984%
2019-03-06		0.8380000.8400000.8100000.839000+1.611%31,173+94.279%
2019-03-05		0.8200000.8500000.8200000.825700-1.114%20,247+97.408%
2019-03-04		0.8002000.8500000.8002000.835000+1.829%13,015+95.210%
2019-03-01		0.8192860.8500000.8185000.820000+0.985%32,065+98.780%
2019-02-28		0.8262000.8595000.8005000.812000-4.471%31,483+100.739%
2019-02-27		0.8500000.8500000.8400000.850000+0.035%26,211+91.765%
2019-02-26		0.8500000.8700000.8385000.849700-2.333%29,088+91.832%
2019-02-25		0.8995000.8995000.8257000.870000-1.080%41,511+87.356%
2019-02-22		0.8820000.8820000.8450000.879500+1.092%15,068+85.333%
2019-02-21		0.8789000.8789000.8543000.870000+2.353%7,314+87.356%
2019-02-20		0.8708750.8995000.8500000.850000-2.299%26,998+91.765%
2019-02-19		0.8800000.9200000.8475000.870000-0.034%142,112+87.356%
2019-02-15		0.8300000.9399000.8300000.870300+5.249%248,551+87.292%
2019-02-14		0.7883000.8395000.7802000.826900+4.891%44,928+97.122%
2019-02-13		0.7760000.7999000.7700000.788341-0.962%26,990+106.763%
2019-02-12		0.7600000.7966360.7600000.796000+3.310%27,683+104.774%
2019-02-11		0.8000000.8000000.7650000.770500-0.026%28,814+111.551%
2019-02-08		0.8000000.8000000.7602000.770700-3.626%7,603+111.496%
2019-02-07		0.7740000.7997000.7508000.799700+1.228%12,869+103.826%
2019-02-06		0.8000000.8000000.7739000.7900000.000%6,061+106.329%
2019-02-05		0.7811930.8000000.7600000.790000+1.126%22,163+106.329%
2019-02-04		0.7700000.8100000.7700000.781200+1.389%33,631+108.653%
2019-02-01		0.7676000.8000000.7650000.770500-0.593%32,952+111.551%
2019-01-31		0.8000000.8000000.7651000.775100-0.628%13,219+110.295%
2019-01-30		0.7700000.7800000.7507000.780000+2.632%878+108.974%
2019-01-29		0.7700000.8000000.7457000.760000-2.552%9,671+114.474%
2019-01-28		0.7402000.7800000.7400000.779900+1.286%20,656+109.001%
2019-01-25		0.7710000.7710000.7325000.770000+1.650%13,827+111.688%
2019-01-24		0.7710000.7710000.7325000.757500-1.239%15,700+115.182%
2019-01-23		0.7707000.7707000.7404000.767000+3.859%12,469+112.516%
2019-01-22		0.7690000.7710000.7385000.738500-0.418%28,142+120.718%
2019-01-18		0.7660000.7660000.7322000.741600+1.784%16,941+119.795%
2019-01-17		0.7660000.7660000.7286000.728600-4.132%11,150+123.717%
2019-01-16		0.7640000.7660000.7501000.760000+1.360%19,893+114.474%
2019-01-15		0.7184000.7532000.7150000.749800+3.421%16,513+117.391%
2019-01-14		0.7180000.7720000.7150000.725000-0.138%55,566+124.828%
2019-01-11		0.7000000.7260000.6821000.726000+3.066%38,853+124.518%
2019-01-10		0.7450000.7450000.6800000.704400-5.450%49,629+131.403%
2019-01-09		0.6950000.7500000.6950000.745000+7.815%15,764+118.792%
2019-01-08		0.7310000.7460000.6800000.691000-2.401%18,787+135.890%
2019-01-07		0.7718000.7718000.6800000.708000-3.673%78,687+130.226%
2019-01-04		0.6911000.7890040.6500000.735000+6.183%65,926+121.769%
2019-01-03		0.7399000.8100000.6830000.692200-4.721%40,918+135.481%
2019-01-02		0.6200000.7400000.5831000.726500+12.898%54,643+124.363%
2018-12-31		0.5600000.6997000.5600000.643500+12.895%88,199+153.302%
2018-12-28		0.5800000.6100000.5600000.570000-1.741%70,444+185.965%
2018-12-27		0.6000000.6500000.5510000.580100-13.457%81,809+180.986%
2018-12-26		0.7300000.7300000.6703000.670300-8.803%48,077+143.175%
2018-12-24		0.7400000.7400000.7010000.735000+3.521%10,826+121.769%
2018-12-21		0.8000000.8395000.7100000.710000-7.792%102,434+129.577%
2018-12-20		0.7900000.8400000.7600000.770000-3.750%28,041+111.688%
2018-12-19		0.8061000.8380000.7720100.800000-1.332%14,839+103.750%
2018-12-18		0.8290000.8290000.7750000.810800+3.432%44,176+101.036%
2018-12-17		0.8300000.8300000.7800000.783900-2.269%12,420+107.935%
2018-12-14		0.8100000.8298000.7750000.802100-0.187%42,534+103.217%
2018-12-13		0.7997000.8036000.7560000.803600+1.747%36,505+102.837%
2018-12-12		0.7997000.7997000.7110000.789800+0.483%35,638+106.381%
2018-12-11		0.8010000.8033000.7080000.786000-1.873%83,761+107.379%
2018-12-10		0.8162000.8410000.7960000.801000-5.179%50,759+103.496%
2018-12-07		0.8400000.8497000.8150000.844749-0.594%39,964+92.957%
2018-12-06		0.8700000.8700000.8136000.849800-0.024%29,214+91.810%
2018-12-04		0.8700000.8700000.8119000.850000+1.227%98,871+91.765%
2018-12-03		0.8110000.9500000.7800000.839700+1.108%199,269+94.117%
2018-11-30		0.8790000.8790000.8305000.830500-4.423%124,465+96.267%
2018-11-29		0.9410000.9410000.8507000.868937-0.287%108,651+87.586%
2018-11-28		0.8552000.8940000.8460000.871437+0.849%171,830+87.047%
2018-11-27		1.0100001.0395000.8600000.864100-10.918%552,378+88.636%
2018-11-26		0.9601001.4000000.9601000.970000+10.227%12,634,330+68.041%
2018-11-23		0.8800000.8800000.8600000.880000-1.124%4,987+85.227%
2018-11-21		0.8900000.8900000.8630000.8900000.000%13,718+83.146%
2018-11-20		0.8500000.9000000.8500000.890000-1.111%46,662+83.146%
2018-11-19		0.9000000.9000000.8600000.9000000.000%56,507+81.111%
2018-11-16		0.8900000.9100000.8700000.9000000.000%5,852+81.111%
2018-11-15		0.8600000.9100000.8600000.900000-1.099%12,823+81.111%
2018-11-14		0.9100000.9580000.8601100.910000-6.186%109,259+79.121%
2018-11-13		0.9254000.9900000.8901000.970000+10.227%172,618+68.041%
2018-11-12		0.9250000.9300000.8800000.880000-2.682%16,893+85.227%
2018-11-09		0.8700000.9250000.8700000.904250-0.138%17,572+80.260%
2018-11-08		0.8800000.9312000.8600000.905500+2.898%13,482+80.011%
2018-11-07		0.8700000.9312000.8700000.880000+0.057%34,540+85.227%
2018-11-06		0.8800000.8800000.8300000.879500+4.516%9,851+85.333%
2018-11-05		0.8400000.8843000.8400000.841500-1.058%39,441+93.702%
2018-11-02		0.8400000.8850000.8100000.850500-0.421%25,806+91.652%
2018-11-01		0.8500000.8600000.8317830.854100+0.482%19,098+90.844%
2018-10-31		0.8300000.8700000.8300000.850000+2.274%25,637+91.765%
2018-10-30		0.8500000.8850000.8210100.831100-2.224%39,421+96.126%
2018-10-29		0.8850000.8850000.8300000.850000-4.484%84,016+91.765%
2018-10-26		0.8800000.9000000.8300000.889900+3.477%47,523+83.167%
2018-10-25		0.8787000.9299000.8200000.860000-2.825%36,463+89.535%
2018-10-24		0.8633000.9312000.8611000.885000-0.562%41,164+84.181%
2018-10-23		0.8500000.8999000.8061000.890000+4.706%100,682+83.146%
2018-10-22		0.9100000.9200000.7800000.850000-4.494%162,999+91.765%
2018-10-19		0.9200000.9400000.8621000.890000-4.280%135,801+83.146%
2018-10-18		0.9800000.9800000.9100000.929800-2.639%108,789+75.307%
2018-10-17		1.0000001.0300000.9300000.955000+0.738%192,513+70.681%
2018-10-16		0.9649000.9649000.9005000.948000+1.925%78,387+71.941%
2018-10-15		1.0100001.0100000.9100000.930100-7.911%277,653+75.250%
2018-10-12		1.0000001.0800000.9600001.010000-3.810%619,986+61.386%
2018-10-11		1.4400001.5500001.0100001.050000+3.960%5,203,519+55.238%
2018-10-10		1.0100001.0500001.0100001.0100000.000%23,238+61.386%
2018-10-09		1.1000001.1000001.0100001.010000-8.182%117,119+61.386%
2018-10-08		1.0400001.1200001.0400001.100000+2.804%88,692+48.182%
2018-10-05		1.0500001.0800001.0500001.070000+0.943%22,957+52.336%
2018-10-04		1.0600001.0800001.0400001.0600000.000%27,186+53.774%
2018-10-03		1.0200001.0600001.0100001.060000+0.952%125,069+53.774%
2018-10-02		1.0200001.0500001.0000001.050000+2.941%21,321+55.238%
2018-10-01		1.0000001.0300001.0000001.020000+2.000%20,138+59.804%
2018-09-28		1.0300001.0500001.0000001.000000-1.961%29,296+63.000%
2018-09-27		1.0300001.0500001.0200001.020000-1.923%7,813+59.804%
2018-09-26		1.0200001.0500001.0149001.040000-0.952%7,680+56.731%
2018-09-25		1.0256001.0700001.0000001.050000+0.962%32,395+55.238%
2018-09-24		1.0400001.0500001.0201001.0400000.000%42,783+56.731%
2018-09-21		1.0400001.0400001.0200001.040000+0.971%19,506+56.731%


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