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

TRUP
Trupanion, Inc.
stock NASDAQ

At Close
Oct 21, 2025 3:59:58 PM EDT
44.03USD+0.034%(+0.02)252,121
44.02Bid   44.07Ask   0.05Spread
Pre-market
0.00USD-100.000%(-42.90)0
After-hours
Oct 21, 2025 4:00:30 PM EDT
44.02USD-0.011%(-0.01)2,640
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-10-21
43.900044.58000043.890044.0300+0.045%252,1210.000%
2025-10-20
43.240044.07000042.930044.0100+2.587%410,408+0.045%
2025-10-17
42.560043.36000041.960042.9000+1.060%566,357+2.634%
2025-10-16
42.470042.70000042.000042.4500-0.399%451,955+3.722%
2025-10-15
41.810043.01000041.810042.6200+1.913%373,816+3.308%
2025-10-14
41.040042.39000040.660041.8200+1.357%350,183+5.285%
2025-10-13
41.590041.70000040.180041.2600-0.133%327,081+6.714%
2025-10-10
42.590042.77000041.250041.3150-2.282%548,232+6.571%
2025-10-09
42.290042.66000041.860042.2800-0.095%204,154+4.139%
2025-10-08
42.300042.75000041.830042.3200+0.047%287,845+4.041%
2025-10-07
42.010043.03000041.950142.3000+0.571%553,294+4.090%
2025-10-06
43.480043.50000041.520042.0600-3.266%354,165+4.684%
2025-10-03
43.450043.84000043.075043.4800+0.509%409,668+1.265%
2025-10-02
43.440043.61000042.610043.2600-0.414%249,795+1.780%
2025-10-01
43.090043.89000043.000043.4400+0.370%295,917+1.358%
2025-09-30
43.500044.05000042.485043.2800-1.232%335,457+1.733%
2025-09-29
43.740044.32000043.275043.8200+0.343%294,765+0.479%
2025-09-26
42.860044.15000042.680043.6700+1.700%322,258+0.824%
2025-09-25
42.060042.95000041.210042.9400+1.250%426,860+2.538%
2025-09-24
43.990044.81000042.360042.4100-4.006%303,203+3.820%
2025-09-23
44.580045.69000044.035044.1800-1.008%508,626-0.340%
2025-09-22
45.030045.15000044.265044.6300-1.239%328,095-1.344%
2025-09-19
44.850045.35000043.953545.1900+0.848%675,680-2.567%
2025-09-18
45.220046.43000044.780044.8100-0.643%825,200-1.741%
2025-09-17
44.540045.68000044.460045.1000+1.417%444,194-2.373%
2025-09-16
44.790045.18000043.830044.4700-0.581%457,016-0.989%
2025-09-15
43.820045.11000043.680044.7300+2.828%470,113-1.565%
2025-09-12
43.440043.84000042.960043.5000+0.092%388,505+1.218%
2025-09-11
43.010043.84000043.010043.4600+0.695%338,028+1.312%
2025-09-10
42.630043.20000042.145043.1600+0.983%410,471+2.016%
2025-09-09
43.500043.70000042.580042.7400-1.475%298,857+3.018%
2025-09-08
44.030044.03000042.550043.3800-1.610%400,163+1.498%
2025-09-05
44.670045.29000043.530044.0900-1.254%355,285-0.136%
2025-09-04
44.250044.96000043.960044.6500+1.064%464,973-1.389%
2025-09-03
45.060045.50000044.100044.1800-2.257%397,025-0.340%
2025-09-02
45.670045.90000043.860045.2000-2.502%479,147-2.588%
2025-08-29
46.370046.86000046.000046.3600+0.303%536,451-5.026%
2025-08-28
46.440046.89000046.050046.2200-0.280%628,156-4.738%
2025-08-27
46.340046.86500046.125046.3500-0.237%323,909-5.005%
2025-08-26
45.760046.86500045.160046.4600+1.375%444,300-5.230%
2025-08-25
46.870047.02500045.780045.8300-1.716%599,291-3.928%
2025-08-22
47.730048.48000046.490046.6300-2.305%483,502-5.576%
2025-08-21
47.500048.25000047.250047.7300-0.042%380,885-7.752%
2025-08-20
47.980047.98000047.185047.7500-0.479%428,590-7.791%
2025-08-19
48.480048.78000047.270047.9800-1.255%484,807-8.233%
2025-08-18
48.400049.26000048.360048.5900-0.041%513,255-9.385%
2025-08-15
49.680049.90500048.380048.6100-1.778%506,081-9.422%
2025-08-14
49.700050.06000049.040049.4900-1.922%456,825-11.033%
2025-08-13
50.900051.77510050.040050.4600-0.395%627,926-12.743%
2025-08-12
49.930051.29000049.250050.6600+2.364%578,992-13.087%
2025-08-11
48.660050.61000048.570049.4900+1.393%747,069-11.033%
2025-08-08
57.000057.00000048.290048.8100+0.123%1,388,528-9.793%
2025-08-07
49.030049.80000047.975048.7500+0.247%861,909-9.682%
2025-08-06
48.300049.05000047.135048.6300+1.460%443,995-9.459%
2025-08-05
47.920049.11500047.465047.9300+1.332%631,863-8.137%
2025-08-04
46.920047.79000045.910047.3000+2.359%571,153-6.913%
2025-08-01
46.940047.41000045.640046.2100-2.531%551,932-4.718%
2025-07-31
47.340048.71000047.000047.4100-0.357%427,592-7.129%
2025-07-30
48.660048.66000046.930047.5800-1.531%410,103-7.461%
2025-07-29
50.200050.20000048.310048.3200-2.600%445,051-8.878%
2025-07-28
50.210051.91000049.010049.6100-0.402%407,580-11.248%
2025-07-25
49.470049.93000048.750049.8100+1.612%300,837-11.604%
2025-07-24
50.230050.29500048.520049.0200-3.142%450,049-10.180%
2025-07-23
50.510051.89000050.400050.6100+0.897%558,110-13.001%
2025-07-22
49.450050.90000048.695250.1600+1.190%529,595-12.221%
2025-07-21
51.250051.40500049.390049.5700-3.108%279,419-11.176%
2025-07-18
51.300051.76500050.810051.1600+0.848%503,770-13.937%
2025-07-17
50.170051.40250049.660050.7300+0.935%337,599-13.207%
2025-07-16
50.220050.68000049.220050.2600+0.903%496,202-12.396%
2025-07-15
50.670050.95000049.710049.8100-2.064%350,230-11.604%
2025-07-14
49.980051.35500049.264350.8600+2.211%649,601-13.429%
2025-07-11
50.310051.27000048.810049.7600-1.796%392,992-11.515%
2025-07-10
52.140052.36000050.210050.6700-4.630%532,358-13.104%
2025-07-09
52.210053.61000051.200053.1300+1.296%726,706-17.128%
2025-07-08
51.960053.24000051.070052.4500+1.099%525,969-16.053%
2025-07-07
52.280052.96500051.440051.8800-1.817%639,092-15.131%
2025-07-03
52.890053.80500052.010052.8400+1.694%630,493-16.673%
2025-07-02
54.160054.84000051.560051.9600-3.956%663,876-15.262%
2025-07-01
54.850055.73500054.040054.1000-2.258%814,342-18.614%
2025-06-30
56.570057.35000054.560055.3500-1.161%791,742-20.452%
2025-06-27
56.610057.88500055.780056.0000-0.427%1,543,615-21.375%
2025-06-26
55.320057.50000054.584856.2400+1.792%585,769-21.711%
2025-06-25
56.750056.89000055.190055.2500-2.126%335,574-20.308%
2025-06-24
56.775057.34000056.030056.4500+0.009%284,205-22.002%
2025-06-23
55.170056.61000054.580056.4450+0.705%348,124-21.995%
2025-06-20
55.280056.77500055.280056.0500+2.449%696,688-21.445%
2025-06-18
52.910055.23000052.540054.7100+3.149%394,772-19.521%
2025-06-17
52.520054.10000052.350053.0400+0.284%625,215-16.987%
2025-06-16
51.410053.00000050.490052.8900+4.053%390,824-16.752%
2025-06-13
49.060051.35000048.340050.8300+0.455%326,299-13.378%
2025-06-12
51.540052.01000050.440050.6000-2.166%357,194-12.984%
2025-06-11
52.290052.50000051.290051.7200-0.786%442,640-14.869%
2025-06-10
51.030052.31000050.815052.1300+2.176%565,218-15.538%
2025-06-09
50.000051.13000049.090051.0200+3.154%431,957-13.701%
2025-06-06
48.890049.72500048.230049.4600+3.951%363,407-10.979%
2025-06-05
48.150049.05000047.365047.5800-1.184%395,579-7.461%
2025-06-04
49.610050.19000048.045048.1500-2.491%491,878-8.557%
2025-06-03
46.720049.67000046.360049.3800+5.671%651,398-10.834%
2025-06-02
46.710047.07000044.180046.7300-0.975%772,775-5.778%
2025-05-30
47.480048.20000046.910047.1900-1.994%780,399-6.696%
2025-05-29
48.870048.87000047.480048.1500+0.438%495,255-8.557%
2025-05-28
47.780048.19000046.642447.9400+0.345%376,704-8.156%
2025-05-27
45.530047.91000045.037947.7750+7.263%498,737-7.839%
2025-05-23
42.770044.76000042.710044.5400+0.815%389,512-1.145%
2025-05-22
43.880044.77000043.860044.1800+0.136%322,557-0.340%
2025-05-21
44.220045.13000043.680044.1200-2.605%605,115-0.204%
2025-05-20
45.850046.10000045.170045.3000-1.842%352,040-2.804%
2025-05-19
45.610046.30000045.530046.1500-1.326%456,954-4.594%
2025-05-16
45.410047.77000044.800046.7700+2.950%725,876-5.858%
2025-05-15
45.830046.18500045.000045.4300-0.656%559,013-3.082%
2025-05-14
45.740046.54000045.550045.7300+0.307%404,596-3.717%
2025-05-13
45.120046.46000045.120045.5900+1.266%451,819-3.422%
2025-05-12
46.000046.44000044.245045.0200+1.694%502,964-2.199%
2025-05-09
44.030044.65500043.520044.2700+0.477%360,833-0.542%
2025-05-08
45.230045.32000044.010044.0600-1.211%541,772-0.068%
2025-05-07
44.880046.19500044.280044.6000-0.291%608,783-1.278%
2025-05-06
44.250045.86000044.060044.7300-0.179%571,814-1.565%
2025-05-05
44.790045.89500044.560044.8100-0.422%960,255-1.741%
2025-05-02
40.730045.65000039.910045.0000+23.491%1,622,127-2.156%
2025-05-01
37.030037.19500036.210036.4400-0.437%800,144+20.829%
2025-04-30
36.760036.87000035.520036.6000-3.226%521,432+20.301%
2025-04-29
37.600038.81000037.115037.8200+0.585%491,549+16.420%
2025-04-28
36.600037.69000036.270037.6000+3.810%531,926+17.101%
2025-04-25
36.430036.66000035.700036.2200-1.415%781,803+21.563%
2025-04-24
35.520037.00000035.520036.7400+2.971%451,824+19.842%
2025-04-23
36.220037.38000035.140035.6800+2.001%551,753+23.402%
2025-04-22
34.690035.43000034.320034.9800+2.852%588,673+25.872%
2025-04-21
33.970034.66000032.495034.0100-2.045%483,884+29.462%
2025-04-17
34.200035.05000033.400034.7200+1.580%379,360+26.815%
2025-04-16
34.440035.00000033.525034.1800-1.555%548,131+28.818%
2025-04-15
35.590036.38000034.390034.7200-2.059%360,397+26.815%
2025-04-14
36.360036.90000034.790035.4500-0.477%526,702+24.203%
2025-04-11
34.460035.65500033.535035.6200+1.859%612,520+23.610%
2025-04-10
36.610036.96500034.360034.9700-7.340%910,795+25.908%
2025-04-09
33.470039.09000032.917137.7400+14.676%1,387,004+16.667%
2025-04-08
35.740036.11000032.200032.9100-4.470%847,983+33.789%
2025-04-07
32.420035.88500031.000034.4500+0.320%990,049+27.808%
2025-04-04
33.520034.81000032.080034.3400-1.858%868,522+28.218%
2025-04-03
35.260036.63000034.960034.9900-6.092%629,571+25.836%
2025-04-02
36.440037.70000036.440037.2600+0.730%534,188+18.170%
2025-04-01
37.340037.71000036.410036.9900-0.751%402,306+19.032%
2025-03-31
35.690037.43000035.060037.2700+2.814%601,483+18.138%
2025-03-28
38.290038.29000035.780036.2500-5.179%443,337+21.462%
2025-03-27
37.900038.46000037.440038.2300+0.871%380,261+15.171%
2025-03-26
38.000038.80000037.480137.9000+0.265%334,847+16.174%
2025-03-25
38.340038.83000037.720037.8000-2.098%436,988+16.481%
2025-03-24
36.800038.71000036.680038.6100+4.351%447,364+14.038%
2025-03-21
36.400037.34000035.860037.0000+0.598%453,877+19.000%
2025-03-20
37.005037.94000036.710036.7800-2.363%358,782+19.712%
2025-03-19
35.730038.12000035.580037.6700+5.135%598,999+16.883%
2025-03-18
35.670036.11000035.175035.8300-0.748%492,322+22.886%
2025-03-17
34.900036.61500034.900036.1000+2.382%508,373+21.967%
2025-03-14
34.000035.79000033.770035.2600+5.003%506,933+24.872%
2025-03-13
34.200034.54000033.000033.5800-1.496%637,521+31.120%
2025-03-12
33.530034.30000032.337534.0900+2.681%503,109+29.158%
2025-03-11
32.930033.74000032.290033.2000+2.280%583,614+32.620%
2025-03-10
32.160033.29000031.760032.4600-1.547%1,148,359+35.644%
2025-03-07
32.260033.48000032.040032.9700+0.949%1,070,129+33.546%
2025-03-06
33.170034.65000031.630032.6600-3.601%691,996+34.813%
2025-03-05
33.000034.16500032.510033.8800+2.387%639,150+29.959%
2025-03-04
31.390034.07500031.165233.0900+2.130%779,967+33.061%
2025-03-03
35.000035.08067532.280032.4000-6.196%1,435,410+35.895%
2025-02-28
33.240034.60500033.240034.5400+2.828%559,988+27.475%
2025-02-27
34.120034.82000033.340033.5900-0.739%655,290+31.081%
2025-02-26
33.850034.83000033.470033.8400-0.821%706,102+30.112%
2025-02-25
33.290034.84000033.140134.1200+2.125%913,099+29.045%
2025-02-24
33.070033.48000031.250033.4100+1.396%1,195,963+31.787%
2025-02-21
36.175036.80000032.750032.9500-6.921%1,785,173+33.627%
2025-02-20
40.450040.75930033.890035.4000-25.489%3,342,140+24.379%
2025-02-19
48.540048.97000047.320047.5100-2.423%673,320-7.325%
2025-02-18
50.660050.66000047.680048.6900-1.894%619,650-9.571%
2025-02-14
49.510050.01000048.870049.6300+1.224%381,942-11.283%
2025-02-13
46.770049.22000045.960049.0300+5.828%430,116-10.198%
2025-02-12
44.260046.40000044.260046.3300+2.432%502,014-4.964%
2025-02-11
46.300047.06000044.940045.2300-3.251%529,745-2.653%
2025-02-10
46.380047.45000045.720046.7500+1.653%361,242-5.818%
2025-02-07
46.170046.97020045.500045.9900-0.043%319,032-4.262%
2025-02-06
47.420047.42000044.720046.0100-2.190%646,203-4.303%
2025-02-05
47.760047.76000046.460047.0400-0.613%359,330-6.399%
2025-02-04
46.660047.66000046.540047.3300+0.809%243,081-6.972%
2025-02-03
45.930047.23000045.400046.9500-1.033%463,473-6.219%
2025-01-31
48.360049.14000046.830047.4400-0.898%378,377-7.188%
2025-01-30
48.230049.14000047.560047.8700+0.377%337,977-8.022%
2025-01-29
48.460048.79730047.000047.6900-2.054%303,099-7.675%
2025-01-28
49.940050.06000047.795048.6900-2.366%330,126-9.571%
2025-01-27
48.180050.47000048.030049.8700+1.984%391,598-11.710%
2025-01-24
48.240050.51000048.080048.9000+1.263%430,688-9.959%
2025-01-23
49.180049.25400046.522648.2900+3.805%579,926-8.822%
2025-01-22
47.410047.98000046.300046.5200-1.836%475,574-5.353%
2025-01-21
48.280048.30000046.100047.3900-0.504%501,574-7.090%
2025-01-17
49.520049.52000047.450047.6300-1.814%259,086-7.558%
2025-01-16
47.340049.59000047.340048.5100+2.688%455,170-9.235%
2025-01-15
45.890047.86000045.375047.2400+8.225%790,750-6.795%
2025-01-14
44.050045.05000043.350043.6500+0.253%405,989+0.871%
2025-01-13
42.480043.61000042.330043.5400-0.933%544,674+1.125%
2025-01-10
45.180045.62500043.545043.9500-5.646%563,788+0.182%
2025-01-08
46.350046.83000044.050046.5800-1.875%638,241-5.474%
2025-01-07
48.780049.62500046.500047.4700-2.566%600,986-7.247%
2025-01-06
50.100050.17000047.850048.7200-1.735%1,063,382-9.626%
2025-01-03
48.560050.42500048.095049.5800+2.863%343,206-11.194%
2025-01-02
48.460049.41000046.670048.20000.000%714,662-8.651%
2024-12-31
49.110050.04000047.830048.2000-1.411%670,242-8.651%
2024-12-30
49.070049.64000047.800048.8900-1.689%375,950-9.941%
2024-12-27
50.920050.93000048.740049.7300-2.337%439,867-11.462%
2024-12-26
50.840051.14500049.550050.9200-0.157%238,204-13.531%
2024-12-24
50.090051.08000049.500051.0000+2.513%136,893-13.667%
2024-12-23
50.730050.73000049.005049.7500-1.932%380,766-11.497%
2024-12-20
48.640051.97000048.000050.7300+2.340%1,265,886-13.207%
2024-12-19
50.770051.60000049.490049.5700-0.442%337,884-11.176%
2024-12-18
54.220055.21000049.090049.7900-7.402%383,934-11.569%
2024-12-17
53.680054.00000051.640053.7700-0.702%406,337-18.114%
2024-12-16
53.230055.96000053.160054.1500+2.693%456,636-18.689%
2024-12-13
53.820055.26000052.135052.7300-1.273%318,706-16.499%
2024-12-12
54.840056.24000052.980153.4100-2.394%440,949-17.562%
2024-12-11
54.190055.58000053.920054.7200+1.352%341,120-19.536%
2024-12-10
54.910057.39000052.630053.9900-3.606%783,730-18.448%
2024-12-09
54.030056.32500052.200056.0100+4.770%617,744-21.389%
2024-12-06
51.490053.91000050.660053.4600+3.625%458,228-17.639%
2024-12-05
56.170056.23000051.520051.5900-7.412%395,573-14.654%
2024-12-04
54.630055.85000053.920055.7200+1.995%583,120-20.980%
2024-12-03
53.650054.68500051.600054.6300+1.827%436,351-19.403%
2024-12-02
53.410053.67000050.720053.6500+0.638%683,136-17.931%
2024-11-29
53.480053.71000052.400053.3100-0.355%281,141-17.408%
2024-11-27
54.710056.40000053.260053.5000-1.564%362,485-17.701%
2024-11-26
52.610055.55000051.050054.3500+1.665%354,170-18.988%
2024-11-25
53.080055.21210052.245053.4600-0.261%568,368-17.639%
2024-11-22
52.570056.08000052.570053.6000+1.804%668,725-17.854%
2024-11-21
52.080054.13000050.750052.6500+1.602%484,334-16.372%
2024-11-20
53.050054.70000051.490051.8200-2.153%391,081-15.033%
2024-11-19
49.950052.99990049.950052.9600+4.437%801,097-16.862%
2024-11-18
52.830052.83000050.110050.7100-3.886%482,015-13.173%
2024-11-15
52.470053.04000051.475052.7600+0.995%530,314-16.547%
2024-11-14
52.540053.28000052.060052.2400-0.533%301,419-15.716%
2024-11-13
54.870055.87610051.240052.5200-2.288%607,487-16.165%
2024-11-12
51.900054.59000051.840053.7500+2.557%1,554,811-18.084%
2024-11-11
51.820053.76000051.550052.4100+3.803%705,133-15.989%
2024-11-08
49.220051.00000048.765050.4900+3.209%594,650-12.795%
2024-11-07
49.730050.10000048.420048.9200-2.569%456,968-9.996%
2024-11-06
54.230055.00000049.610050.2100-1.819%855,263-12.308%
2024-11-05
50.590052.33000050.073451.1400+2.178%526,743-13.903%
2024-11-04
54.240054.44500049.890050.0500-8.266%885,520-12.028%
2024-11-01
54.780056.88000054.060054.5600-0.402%699,288-19.300%
2024-10-31
52.360057.90000051.510054.7800-0.617%847,141-19.624%
2024-10-30
52.830055.27000052.630055.1200+3.512%769,390-20.120%
2024-10-29
53.510054.46000053.010053.2500-2.258%381,283-17.315%
2024-10-28
54.280055.57500053.270054.4800+1.623%844,990-19.181%
2024-10-25
53.710054.18000052.990053.6100+1.018%297,306-17.870%
2024-10-24
53.160054.14500052.120053.0700+0.759%504,100-17.034%
2024-10-23
52.150052.84000051.290052.6700+0.133%387,403-16.404%
2024-10-22
53.730053.73000052.230052.6000-2.430%309,464-16.293%
2024-10-21
54.820055.12000052.830053.9100-1.696%408,415-18.327%
2024-10-18
55.610055.74000054.415054.8400-1.154%1,435,660-19.712%
2024-10-17
53.370055.63500053.030055.4800+3.701%1,023,975-20.638%
2024-10-16
50.950054.08000050.690053.5000+5.129%754,354-17.701%
2024-10-15
50.200052.22000050.200050.8900+0.732%761,116-13.480%
2024-10-14
49.500051.48000049.350050.5200+3.039%528,031-12.846%
2024-10-11
46.800049.67000046.800049.0300+4.186%437,923-10.198%
2024-10-10
46.500047.81000046.087547.0600+0.792%541,186-6.439%
2024-10-09
44.060046.80000043.750046.6900+5.514%598,127-5.697%
2024-10-08
41.690044.73000041.580044.2500+6.473%624,862-0.497%
2024-10-07
42.670043.11500041.080041.5600-2.988%427,490+5.943%
2024-10-04
42.270043.02000041.610042.8400+3.578%340,841+2.778%
2024-10-03
41.020041.79000040.750041.3600+0.657%269,129+6.456%
2024-10-02
41.290042.67000040.820041.0900-0.243%413,828+7.155%
2024-10-01
42.060042.21000040.350041.1900-1.882%458,867+6.895%
2024-09-30
42.910045.40000041.830041.9800-1.686%672,103+4.883%
2024-09-27
43.590043.59000042.570042.7000-0.047%287,298+3.115%
2024-09-26
42.790043.48500041.840042.7200+1.593%444,439+3.066%
2024-09-25
42.490042.49000040.920042.0500-0.708%384,203+4.709%
2024-09-24
42.310042.99000041.475042.3500+0.213%375,655+3.967%
2024-09-23
42.340043.62250041.570042.2600-1.262%439,110+4.188%
2024-09-20
43.120044.65000042.115042.8000+1.905%1,669,381+2.874%
2024-09-19
47.220047.22000041.580042.0000-8.317%944,310+4.833%
2024-09-18
46.800049.14000045.150045.8100-1.590%834,815-3.886%
2024-09-17
47.190048.43000045.880046.55000.000%628,083-5.414%
2024-09-16
47.340047.40000043.850046.5500-1.126%681,551-5.414%
2024-09-13
45.400047.23900044.935047.0800+5.632%1,075,258-6.478%
2024-09-12
43.370045.89000042.280044.5700+3.917%370,827-1.212%
2024-09-11
43.070043.50000041.940142.8900-1.628%321,302+2.658%
2024-09-10
43.010043.82000042.475843.6000+1.703%308,872+0.986%
2024-09-09
43.720044.00000042.350042.8700-1.944%430,532+2.706%
2024-09-06
43.920044.70000043.380043.7200+0.114%520,476+0.709%
2024-09-05
44.890045.01000043.420043.6700-2.696%339,979+0.824%
2024-09-04
43.800046.51500043.245044.8800+3.434%385,331-1.894%
2024-09-03
44.660045.95000042.790043.3900-5.117%497,999+1.475%
2024-08-30
47.790048.66000045.550045.7300-3.176%382,836-3.717%
2024-08-29
46.610047.63000045.950047.2300+1.461%319,545-6.775%
2024-08-28
46.800048.36000045.680046.5500-1.398%456,556-5.414%
2024-08-27
48.320048.56000047.140047.2100-2.800%805,270-6.736%
2024-08-26
46.540048.85000046.280048.5700+4.160%639,973-9.347%
2024-08-23
45.110047.27000045.110046.6300+2.732%429,026-5.576%
2024-08-22
45.720046.07500044.500045.3900-0.700%463,741-2.996%
2024-08-21
44.010046.96000043.724345.7100+5.712%773,132-3.675%
2024-08-20
42.820043.56000042.540043.2400-0.208%384,669+1.827%
2024-08-19
42.840044.10000042.205043.3300+1.905%388,906+1.616%
2024-08-16
43.120043.58500041.120042.5200-1.779%668,508+3.551%
2024-08-15
41.570044.06000041.230043.2900+5.482%760,746+1.709%
2024-08-14
41.490042.52000040.160041.0400+0.367%1,336,788+7.286%
2024-08-13
39.100041.43000038.280040.8900+5.062%793,623+7.679%
2024-08-12
37.430039.37000036.095038.9200+1.619%837,422+13.129%
2024-08-09
36.400038.79990033.840038.3000+9.335%1,246,421+14.961%
2024-08-08
33.910035.23500033.490035.0300+4.070%665,971+25.692%
2024-08-07
34.580035.19000032.715033.6600-2.435%1,094,685+30.808%
2024-08-06
35.570035.57000032.300134.5000-3.199%1,278,076+27.623%
2024-08-05
30.550036.23000029.700035.6400+5.694%1,891,380+23.541%
2024-08-02
33.500033.82000032.360033.7200-3.630%566,122+30.575%
2024-08-01
37.310037.73000034.620034.9900-5.586%529,634+25.836%
2024-07-31
37.430037.95000035.900037.0600-0.830%467,175+18.807%
2024-07-30
36.330038.13960035.620037.3700+4.008%941,781+17.822%
2024-07-29
36.390036.53000035.300035.9300-0.111%421,641+22.544%
2024-07-26
35.000036.76000034.820035.9700+4.625%708,952+22.408%
2024-07-25
32.420034.97000032.400034.3800+5.687%626,051+28.069%
2024-07-24
33.630033.84000031.640032.5300-4.098%582,136+35.352%
2024-07-23
33.790034.80000033.550033.9200+0.059%811,498+29.805%
2024-07-22
33.950034.19000032.340033.9000+2.883%503,265+29.882%
2024-07-19
34.030034.48000032.640032.9500-0.393%568,372+33.627%
2024-07-18
34.970035.52000032.280033.0800-6.315%732,459+33.102%
2024-07-17
33.870035.79000032.310035.3100+2.378%694,188+24.696%
2024-07-16
33.330034.81000032.510034.4900+5.249%765,979+27.660%
2024-07-15
31.680033.34000031.050032.7700+4.696%504,123+34.361%
2024-07-12
30.840032.86000030.740031.3000+3.062%617,489+40.671%
2024-07-11
29.960030.99740028.730030.3700+5.893%528,092+44.979%
2024-07-10
27.940028.74500027.400028.6800+3.650%311,586+53.522%
2024-07-09
28.970029.13000027.540027.6700-4.586%293,950+59.125%
2024-07-08
28.990029.93500028.730029.0000+1.116%417,135+51.828%
2024-07-05
28.580028.93000027.940028.6800-0.417%230,873+53.522%
2024-07-03
27.730029.12500027.640028.8000+3.784%302,509+52.882%
2024-07-02
28.620028.97000026.960027.7500-3.209%631,819+58.667%
2024-07-01
29.600030.25000028.600028.6700-2.483%449,776+53.575%
2024-06-28
29.830030.19000028.060029.4000-0.877%997,286+49.762%
2024-06-27
29.940030.48000027.940029.6600-0.269%1,016,189+48.449%
2024-06-26
28.390029.78000028.035029.7400+4.718%532,945+48.050%
2024-06-25
27.010028.42000026.270028.4000+4.412%423,622+55.035%
2024-06-24
27.660027.99000026.900027.2000-1.840%437,473+61.875%
2024-06-21
27.420028.16500026.890027.7100+0.654%497,919+58.896%
2024-06-20
27.780027.88000026.665027.5300-0.650%397,522+59.935%
2024-06-18
26.510027.97000026.280027.7100+4.962%358,258+58.896%
2024-06-17
26.210027.20000025.900026.4000-0.490%664,721+66.780%
2024-06-14
26.780027.22000026.010026.5300-2.463%345,101+65.963%
2024-06-13
27.600027.62000026.670027.2000-1.091%442,972+61.875%
2024-06-12
29.680030.77000027.370027.5000-3.237%449,148+60.109%
2024-06-11
27.730028.62000027.180028.4200+1.428%363,480+54.926%
2024-06-10
27.750028.30500027.460028.0200+0.394%379,854+57.138%
2024-06-07
29.200029.38000027.250027.9100-5.773%463,501+57.757%
2024-06-06
28.120029.67000027.795029.6200+2.990%360,731+48.650%
2024-06-05
28.960029.84440028.200028.76000.000%339,062+53.095%
2024-06-04
27.160028.79000027.160028.7600+2.312%378,572+53.095%
2024-06-03
30.670030.96000027.970028.1100-5.892%499,087+56.635%
2024-05-31
30.240030.63000029.430029.8700-0.100%347,944+47.405%
2024-05-30
29.350030.30000029.030029.9000+3.068%319,633+47.258%
2024-05-29
27.720029.09000027.000029.0100+3.830%410,303+51.775%
2024-05-28
28.960029.00000027.210027.9400-3.489%655,694+57.588%
2024-05-24
28.510029.08000027.990028.9500+2.805%366,768+52.090%
2024-05-23
29.290029.67500027.710028.1600-3.529%828,623+56.357%
2024-05-22
29.670031.15000029.000029.1900-2.342%544,569+50.839%
2024-05-21
29.720030.35000028.930029.8900-0.499%1,035,487+47.307%
2024-05-20
30.160030.70000029.710030.0400-0.661%1,079,161+46.571%
2024-05-17
32.700033.24990029.980030.2400-7.861%984,286+45.602%
2024-05-16
32.348034.75000030.281132.8200+15.849%2,046,775+34.156%
2024-05-15
31.970031.97000026.410028.3300-9.489%1,909,773+55.418%
2024-05-14
32.260035.49500030.770031.3000+1.722%2,663,012+40.671%
2024-05-13
26.280031.29000026.000030.7700+19.264%2,801,716+43.094%
2024-05-10
26.590026.59000025.065025.8000+3.739%923,334+70.659%
2024-05-09
22.970025.04000022.960024.8700+7.849%534,873+77.041%
2024-05-08
24.790025.13000022.980123.0600-9.746%677,569+90.937%
2024-05-07
22.920025.72500022.460025.5500+13.505%1,464,357+72.329%
2024-05-06
20.050022.79500020.050022.5100+13.401%1,488,679+95.602%
2024-05-03
24.000024.48000019.690019.8500-16.526%2,328,956+121.814%
2024-05-02
23.640024.45000023.300023.7800+1.973%860,662+85.156%
2024-05-01
22.590024.68000022.417723.3200+3.644%858,806+88.808%


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