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

UCBI
United Community Banks Inc.
stock NASDAQ

Inactive
Aug 7, 2024
27.43USD-1.437%(-0.40)0
Pre-market
0.00USD-100.000%(-27.83)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
2024-08-07		27.430027.430027.430027.4300-1.437%00.000%
2024-08-05		27.520028.445026.960027.8300-3.234%748,354-1.437%
2024-08-02		28.640029.275028.370028.7600-3.522%685,930-4.624%
2024-08-01		30.940031.025029.340029.8100-3.683%682,603-7.984%
2024-07-31		31.110031.720030.710030.9500-0.386%561,746-11.373%
2024-07-30		30.990031.180030.730031.0700+0.909%583,869-11.715%
2024-07-29		31.590031.700030.780030.7900-2.285%515,077-10.913%
2024-07-26		31.580031.960031.300031.5100+1.058%635,437-12.948%
2024-07-25		30.460031.570030.155031.1800+3.760%1,080,954-12.027%
2024-07-24		29.960031.190029.660030.0500+0.401%992,388-8.719%
2024-07-23		29.280030.430029.240029.9300+1.320%1,138,977-8.353%
2024-07-22		28.970029.710028.720029.5400+1.164%509,310-7.143%
2024-07-19		29.170029.680029.080029.2000+0.137%601,855-6.062%
2024-07-18		29.300030.040028.870029.1600-1.486%791,295-5.933%
2024-07-17		28.670029.820028.500029.6000+1.963%692,903-7.331%
2024-07-16		28.360029.370028.320029.0300+3.642%780,962-5.512%
2024-07-15		27.400028.350027.400028.0100+3.741%713,362-2.071%
2024-07-12		27.420027.465026.960027.0000-0.111%473,279+1.593%
2024-07-11		26.220027.090026.080027.0300+5.380%738,137+1.480%
2024-07-10		25.000025.710024.910025.6500+2.682%340,770+6.940%
2024-07-09		24.440024.990024.360024.9800+1.710%444,002+9.808%
2024-07-08		24.850025.050024.510024.5600-0.486%263,744+11.686%
2024-07-05		25.050025.080024.540024.6800-1.161%432,712+11.143%
2024-07-03		25.480025.480024.970024.9700-1.925%251,560+9.852%
2024-07-02		25.070025.560025.070025.4600+1.434%404,544+7.738%
2024-07-01		25.430025.640025.020025.1000-1.414%511,456+9.283%
2024-06-28		25.470025.890025.270025.4600+1.032%1,693,094+7.738%
2024-06-27		24.910025.230024.695425.2000+1.327%317,277+8.849%
2024-06-26		24.540024.950024.460024.8700+0.444%303,402+10.294%
2024-06-25		24.900025.040024.720024.7600-1.355%377,643+10.784%
2024-06-24		24.710025.240024.625025.1000+1.991%483,857+9.283%
2024-06-21		24.700024.700024.320024.6100-0.203%1,540,614+11.459%
2024-06-20		24.800024.990024.600024.6600-1.241%407,312+11.233%
2024-06-18		24.670025.320024.580024.9700+1.216%594,521+9.852%
2024-06-17		24.170024.670024.040024.6700+1.858%413,696+11.188%
2024-06-14		24.360024.450024.100024.2200-2.457%344,501+13.254%
2024-06-13		25.010025.020024.560024.8300-0.878%457,872+10.471%
2024-06-12		25.180025.700024.790025.0500+2.496%487,485+9.501%
2024-06-11		24.390024.600024.170024.4400-0.570%405,473+12.234%
2024-06-10		24.820024.820024.390024.5800-2.150%469,362+11.595%
2024-06-07		24.910025.130024.910025.1200-0.199%471,069+9.196%
2024-06-06		25.030025.230024.890025.1700+0.199%317,518+8.979%
2024-06-05		25.130025.460024.865025.1200+0.560%345,751+9.196%
2024-06-04		25.200025.460024.950024.9800-2.078%308,127+9.808%
2024-06-03		25.930025.930025.240025.5100-0.585%496,046+7.526%
2024-05-31		25.460025.690025.060025.6600+1.143%397,261+6.898%
2024-05-30		25.370025.530025.160025.3700+1.480%365,607+8.120%
2024-05-29		24.880025.120024.570025.0000-1.303%786,164+9.720%
2024-05-28		25.760025.760025.210025.3300-0.939%306,552+8.291%
2024-05-24		25.840025.840025.450025.5700-0.428%571,067+7.274%
2024-05-23		26.700026.700025.600025.6800-3.531%418,824+6.815%
2024-05-22		26.690026.780026.410026.6200-0.820%459,921+3.043%
2024-05-21		26.750027.020026.680026.8400+0.224%394,035+2.198%
2024-05-20		26.940027.110026.770026.7800-0.668%385,674+2.427%
2024-05-17		26.990027.300026.860026.9600+0.410%427,501+1.743%
2024-05-16		26.920027.000026.730026.8500-0.334%271,334+2.160%
2024-05-15		27.100027.330026.640026.9400+0.447%299,145+1.819%
2024-05-14		26.850026.900026.520026.8200+1.055%283,182+2.274%
2024-05-13		26.910026.910026.510026.5400-0.375%286,062+3.353%
2024-05-10		26.690026.780026.430026.6400-0.262%237,975+2.965%
2024-05-09		26.450026.730026.290026.7100+1.289%360,228+2.696%
2024-05-08		25.950026.420025.770026.3700+0.342%284,942+4.020%
2024-05-07		26.540026.670026.255026.2800-0.417%356,411+4.376%
2024-05-06		26.440026.590026.335026.3900+0.266%381,937+3.941%
2024-05-03		26.450026.670026.150026.3200+1.036%292,794+4.217%
2024-05-02		25.830026.120025.710026.0500+1.520%394,258+5.298%
2024-05-01		25.460026.180025.460025.6600+1.704%647,542+6.898%
2024-04-30		25.500025.550025.190025.2300-1.599%430,427+8.720%
2024-04-29		26.020026.190025.610025.6400-1.309%415,239+6.981%
2024-04-26		25.890026.275025.865025.9800+0.620%367,799+5.581%
2024-04-25		25.970026.060025.370025.8200-1.937%446,784+6.235%
2024-04-24		25.800026.530525.530026.3300+0.573%584,324+4.178%
2024-04-23		25.540026.300025.305026.1800+2.506%540,487+4.775%
2024-04-22		25.120025.759925.080025.5400+1.149%543,310+7.400%
2024-04-19		24.520025.290024.470025.2500+2.227%1,023,848+8.634%
2024-04-18		24.550024.820024.460024.7000+0.529%447,318+11.053%
2024-04-17		24.840025.110024.550024.5700+0.122%660,731+11.640%
2024-04-16		24.680024.800024.400024.5400-1.446%617,527+11.777%
2024-04-15		24.830025.125024.640024.9000+0.484%848,031+10.161%
2024-04-12		24.570024.815024.510024.7800-0.562%421,300+10.694%
2024-04-11		25.010025.150024.620024.9200+0.080%522,463+10.072%
2024-04-10		25.560026.060024.620024.9000-4.707%952,184+10.161%
2024-04-09		25.720026.140025.690026.1300+2.030%482,290+4.975%
2024-04-08		25.540025.770025.430025.6100+1.185%281,280+7.107%
2024-04-05		25.080025.440024.870125.3100+0.238%372,105+8.376%
2024-04-04		25.520025.790025.180025.2500+0.518%761,674+8.634%
2024-04-03		24.800025.220024.800025.1200+0.319%724,420+9.196%
2024-04-02		25.010025.180024.790025.0400-0.989%734,933+9.545%
2024-04-01		26.140026.270025.280025.2900-3.913%665,603+8.462%
2024-03-28		25.850026.440025.850026.3200+1.348%850,128+4.217%
2024-03-27		24.950025.990024.920025.9700+4.929%578,602+5.622%
2024-03-26		25.280025.280024.740024.7500-0.960%399,820+10.828%
2024-03-25		24.920025.345024.910024.9900+0.766%621,387+9.764%
2024-03-22		25.590025.590024.690024.8000-2.631%897,549+10.605%
2024-03-21		25.510025.850025.375025.4700+0.473%1,250,897+7.695%
2024-03-20		24.620025.680024.570025.3500+2.383%1,394,840+8.205%
2024-03-19		24.750025.050024.710024.7600-0.322%411,847+10.784%
2024-03-18		25.160025.300024.750024.8400-1.036%422,469+10.427%
2024-03-15		24.730025.265024.730025.1000+0.722%1,418,352+9.283%
2024-03-14		25.450025.540024.670024.9200-3.073%681,898+10.072%
2024-03-13		25.470025.930025.470025.7100+0.469%601,105+6.690%
2024-03-12		25.950026.090025.450025.5900-1.954%411,566+7.190%
2024-03-11		26.180026.360026.030026.1000-0.458%331,574+5.096%
2024-03-08		26.740026.740026.150026.2200-0.076%388,868+4.615%
2024-03-07		26.570026.820026.150026.2400-0.114%492,414+4.535%
2024-03-06		26.320026.760025.590026.2700+0.038%500,600+4.416%
2024-03-05		24.890026.320024.850026.2600+4.914%680,392+4.455%
2024-03-04		25.630026.000025.020025.0300-2.417%669,825+9.588%
2024-03-01		25.820025.890025.340025.6500-1.384%402,097+6.940%
2024-02-29		26.170026.510025.820026.0100+1.761%588,917+5.459%
2024-02-28		25.400026.010025.350025.5600-0.738%630,768+7.316%
2024-02-27		25.760025.990025.590025.7500+0.312%1,716,125+6.524%
2024-02-26		25.750026.060025.450025.6700-1.497%569,377+6.856%
2024-02-23		26.190026.390025.810026.0600-0.458%552,106+5.257%
2024-02-22		26.430026.740025.690026.1800-1.468%815,299+4.775%
2024-02-21		26.680026.790026.430026.5700-0.821%665,860+3.237%
2024-02-20		26.750027.140026.730026.7900-1.290%393,088+2.389%
2024-02-16		27.470027.620027.080027.1400-1.880%503,819+1.069%
2024-02-15		26.880028.000026.870027.6600+3.868%776,172-0.832%
2024-02-14		26.540026.730026.060026.6300+1.836%546,944+3.004%
2024-02-13		26.490026.940025.710026.1500-6.205%860,554+4.895%
2024-02-12		27.180028.160027.130027.8800+2.349%547,006-1.614%
2024-02-09		26.990027.350026.525027.2400+1.226%503,418+0.698%
2024-02-08		26.490026.935026.480026.9100+0.862%457,937+1.932%
2024-02-07		26.780026.910026.251026.6800-0.336%484,704+2.811%
2024-02-06		26.740027.080026.555026.7700-0.149%440,300+2.465%
2024-02-05		26.950027.030026.510026.8100-1.903%569,798+2.313%
2024-02-02		26.710027.445026.680027.3300+0.073%488,879+0.366%
2024-02-01		27.560027.770026.230027.3100-0.110%988,011+0.439%
2024-01-31		28.280028.730027.260027.3400-5.168%709,682+0.329%
2024-01-30		29.000029.110028.700028.8300-0.655%397,332-4.856%
2024-01-29		28.500029.025028.460029.0200+1.540%450,707-5.479%
2024-01-26		28.780028.980028.460028.5800+0.210%366,204-4.024%
2024-01-25		29.210029.290028.250028.5200-0.938%730,796-3.822%
2024-01-24		29.010029.650028.660028.7900-1.065%591,620-4.724%
2024-01-23		29.950029.950028.810029.1000-1.987%727,388-5.739%
2024-01-22		29.060029.725028.810029.6900+2.805%789,448-7.612%
2024-01-19		28.320028.900027.880028.8800+2.666%595,200-5.021%
2024-01-18		28.030028.390027.820028.1300+0.933%431,392-2.488%
2024-01-17		27.670028.280027.660027.8700-1.345%510,013-1.579%
2024-01-16		28.330028.650028.190028.2500-2.148%711,203-2.903%
2024-01-12		29.280029.410028.450028.8700-0.276%511,186-4.988%
2024-01-11		29.060029.170028.490028.9500-1.464%1,095,120-5.250%
2024-01-10		29.030029.420028.870029.3800+0.548%764,616-6.637%
2024-01-09		29.000029.450028.850029.2200-0.781%758,849-6.126%
2024-01-08		28.660029.460028.580029.4500+2.151%703,491-6.859%
2024-01-05		28.320029.022428.260028.8300+0.981%580,839-4.856%
2024-01-04		28.170028.580027.990028.5500+1.855%694,359-3.923%
2024-01-03		28.860028.960028.000028.0300-3.908%674,754-2.141%
2024-01-02		29.080029.700029.035029.1700-0.308%593,270-5.965%
2023-12-29		29.720029.920029.210029.2600-2.239%582,506-6.254%
2023-12-28		29.670030.040029.445029.9300-0.100%340,788-8.353%
2023-12-27		29.850030.085029.740029.9600+0.167%399,699-8.445%
2023-12-26		29.860030.100029.078229.9100+0.945%663,434-8.292%
2023-12-22		29.670029.970029.490029.6300+0.920%393,049-7.425%
2023-12-21		29.500029.560028.921029.3600+0.410%586,088-6.574%
2023-12-20		29.930030.470029.240029.2400-2.696%802,565-6.190%
2023-12-19		29.810030.400029.800030.0500+1.178%698,145-8.719%
2023-12-18		30.150030.300029.650029.7000-0.868%527,864-7.643%
2023-12-15		30.430030.430029.550029.9600-0.828%3,303,560-8.445%
2023-12-14		29.550030.750029.550030.2100+3.035%1,078,671-9.202%
2023-12-13		27.500029.340027.340029.3200+6.657%801,823-6.446%
2023-12-12		27.590027.795027.370027.4900-0.507%463,451-0.218%
2023-12-11		27.450027.750027.200027.6300+0.509%483,983-0.724%
2023-12-08		27.160027.650027.050027.4900+1.290%524,493-0.218%
2023-12-07		26.630027.140026.420027.1400+2.492%506,539+1.069%
2023-12-06		26.450027.310026.420026.4800+1.262%583,957+3.588%
2023-12-05		26.390026.390026.020026.1500-1.022%416,640+4.895%
2023-12-04		26.010026.550026.010026.4200+0.724%727,782+3.823%
2023-12-01		24.500026.250024.480026.2300+6.410%515,030+4.575%
2023-11-30		24.780024.850024.530024.6500-0.162%466,023+11.278%
2023-11-29		24.570024.950024.200024.6900+1.480%516,822+11.098%
2023-11-28		24.350024.400024.020024.3300-0.082%465,839+12.741%
2023-11-27		24.430024.430024.170024.3500-0.855%444,650+12.649%
2023-11-24		24.560024.590024.390024.5600+0.286%143,621+11.686%
2023-11-22		24.570024.720024.310024.4900+0.948%373,938+12.005%
2023-11-21		24.800024.810024.250024.2600-2.688%359,875+13.067%
2023-11-20		24.910025.020024.650024.9300-0.080%511,835+10.028%
2023-11-17		25.080025.340024.880024.9500+0.605%560,965+9.940%
2023-11-16		25.030025.180024.630024.8000-1.352%450,303+10.605%
2023-11-15		24.750025.330024.750025.1400+1.289%837,444+9.109%
2023-11-14		24.270025.395024.270024.8200+7.214%901,511+10.516%
2023-11-13		22.800023.380022.650023.1500+0.740%615,760+18.488%
2023-11-10		22.950023.130022.590022.9800+0.613%452,420+19.365%
2023-11-09		23.240023.240022.490022.8400-1.424%591,102+20.096%
2023-11-08		23.410023.410023.035023.1700-0.558%477,917+18.386%
2023-11-07		23.450023.780022.905023.3000-1.187%446,746+17.725%
2023-11-06		23.990024.238023.425023.5800-1.750%557,479+16.327%
2023-11-03		24.250024.620023.920024.0000+2.477%1,097,530+14.292%
2023-11-02		22.370023.530022.340023.4200+6.213%745,754+17.122%
2023-11-01		22.050022.180021.630022.0500-0.181%742,919+24.399%
2023-10-31		22.200022.420021.950022.0900-0.361%771,383+24.174%
2023-10-30		22.340022.495021.980022.1700+0.681%997,286+23.726%
2023-10-27		22.680022.770021.870022.0200-2.910%623,178+24.569%
2023-10-26		22.240022.995022.240022.6800+2.439%660,554+20.944%
2023-10-25		22.140022.440021.640022.1400-0.628%728,444+23.893%
2023-10-24		22.860023.000021.970022.2800-1.720%696,226+23.115%
2023-10-23		22.700023.320022.540022.6700-0.439%734,763+20.997%
2023-10-20		23.710023.710022.740022.7700-3.843%941,623+20.466%
2023-10-19		23.680024.340023.620023.6800-1.865%901,673+15.836%
2023-10-18		25.410025.410024.010024.1300-7.866%909,429+13.676%
2023-10-17		25.440026.550025.230026.1900+2.225%665,380+4.735%
2023-10-16		25.220025.685025.170025.6200+2.809%511,788+7.065%
2023-10-13		25.660025.660024.880024.9200-1.967%384,255+10.072%
2023-10-12		25.990025.990025.330025.4200-2.343%399,006+7.907%
2023-10-11		26.110026.480025.820026.0300-0.230%717,374+5.378%
2023-10-10		26.110026.420025.985026.0900+0.656%485,676+5.136%
2023-10-09		25.490026.145025.490025.9200+0.348%531,571+5.826%
2023-10-06		25.280026.000025.110025.8300+1.533%682,921+6.194%
2023-10-05		24.740025.500024.720025.4400+2.746%644,612+7.822%
2023-10-04		24.610024.820024.272524.7600+0.855%468,806+10.784%
2023-10-03		24.730024.870024.320024.5500-1.167%539,770+11.731%
2023-10-02		25.340025.400024.700024.8400-2.243%810,459+10.427%
2023-09-29		25.260025.630025.130025.4100+1.559%736,595+7.950%
2023-09-28		24.760025.320024.700025.0200+1.419%675,423+9.632%
2023-09-27		24.770025.040024.520024.6700-0.404%477,063+11.188%
2023-09-26		25.020025.280024.720024.7700-1.823%600,258+10.739%
2023-09-25		24.650025.250024.450025.2300+2.104%390,335+8.720%
2023-09-22		25.030025.100024.610024.7100-1.002%407,858+11.008%
2023-09-21		25.430025.600024.960024.9600-2.652%436,397+9.896%
2023-09-20		26.160026.390025.620025.6400-1.385%681,970+6.981%
2023-09-19		25.690026.080025.620026.0000+1.365%680,040+5.500%
2023-09-18		25.990026.030025.280025.6500-1.536%996,371+6.940%
2023-09-15		25.850026.155025.690026.0500+0.038%1,570,934+5.298%
2023-09-14		25.550026.060025.330026.0400+2.038%553,164+5.338%
2023-09-13		25.920025.920024.911025.5200-1.124%510,288+7.484%
2023-09-12		25.640025.980025.460025.8100+0.899%302,711+6.277%
2023-09-11		25.840026.080025.510025.5800-0.583%447,073+7.232%
2023-09-08		25.660025.900025.220025.7300+0.626%298,161+6.607%
2023-09-07		25.550025.785025.340025.5700-1.007%452,028+7.274%
2023-09-06		26.620026.800025.675025.8300-2.895%503,185+6.194%
2023-09-05		27.420027.420026.135026.6000-3.588%638,422+3.120%
2023-09-01		27.120027.870027.120027.5900+2.185%427,959-0.580%
2023-08-31		27.130027.380026.840027.0000-0.516%674,837+1.593%
2023-08-30		27.270027.270026.940027.1400-0.550%237,269+1.069%
2023-08-29		27.110027.480026.950027.2900+0.664%296,740+0.513%
2023-08-28		27.050027.460026.970027.1100+0.856%337,469+1.180%
2023-08-25		27.240027.360026.495026.8800-0.885%294,471+2.046%
2023-08-24		26.710027.410026.670027.1200+0.930%404,445+1.143%
2023-08-23		26.500026.950026.290026.8700+1.243%369,997+2.084%
2023-08-22		27.380027.590026.540026.5400-3.033%372,607+3.353%
2023-08-21		27.790027.980027.140027.3700-1.120%398,652+0.219%
2023-08-18		27.450027.960027.390027.6800-0.288%493,674-0.903%
2023-08-17		27.870028.030027.661027.7600-0.108%356,108-1.189%
2023-08-16		28.010028.320027.745027.7900-0.962%421,504-1.295%
2023-08-15		28.510028.625028.020028.0600-3.341%423,879-2.245%
2023-08-14		29.240029.240028.760929.0300-1.493%369,002-5.512%
2023-08-11		29.210029.600029.100029.4700+0.375%345,684-6.922%
2023-08-10		29.650029.960029.260029.3600-0.677%348,623-6.574%
2023-08-09		29.750029.760029.400029.5600-1.137%379,308-7.206%
2023-08-08		29.350030.000028.730029.9000-0.829%474,580-8.261%
2023-08-07		29.610030.180029.470030.1500+1.721%543,162-9.022%
2023-08-04		29.400029.905029.295029.6400+0.543%385,018-7.456%
2023-08-03		28.890029.560028.680029.4800+1.831%419,447-6.954%
2023-08-02		28.520029.010028.490028.9500-0.276%427,479-5.250%
2023-08-01		29.000029.070028.440029.0300-0.138%389,665-5.512%
2023-07-31		29.030029.380028.870029.0700+0.276%487,200-5.642%
2023-07-28		29.000029.200028.580028.9900+1.222%446,598-5.381%
2023-07-27		29.310029.310028.390028.6400-1.513%645,426-4.225%
2023-07-26		29.000029.480028.590029.0800+1.785%861,586-5.674%
2023-07-25		28.900029.010028.380028.5700-0.522%659,415-3.990%
2023-07-24		27.720028.780027.720028.7200+2.902%714,885-4.492%
2023-07-21		28.200028.225027.500027.9100-0.107%811,669-1.720%
2023-07-20		27.830028.015027.090027.9400-0.957%1,212,500-1.825%
2023-07-19		28.000028.340026.810028.2100-1.191%1,186,026-2.765%
2023-07-18		27.890028.710027.710128.5500+3.780%1,202,409-3.923%
2023-07-17		26.670027.660026.580027.5100+2.611%626,444-0.291%
2023-07-14		27.270027.270026.690026.8100-1.034%994,993+2.313%
2023-07-13		26.380027.130026.325027.0900+2.886%713,707+1.255%
2023-07-12		26.110026.550025.960026.3300+2.173%574,683+4.178%
2023-07-11		25.530025.848025.240025.7700+1.617%354,969+6.442%
2023-07-10		25.170025.900025.060025.3600+0.396%535,671+8.162%
2023-07-07		24.780025.630024.590025.2600+1.978%564,367+8.591%
2023-07-06		24.850024.900024.290024.7700-1.667%546,427+10.739%
2023-07-05		25.470025.630024.935025.1900-1.946%523,926+8.892%
2023-07-03		25.010025.800025.010025.6900+2.801%310,899+6.773%
2023-06-30		25.520025.520024.970024.9900-0.951%449,216+9.764%
2023-06-29		24.820025.365024.820025.2300+2.478%384,063+8.720%
2023-06-28		24.440024.710024.185024.6200+0.081%369,552+11.413%
2023-06-27		24.450025.000024.120024.6000+1.068%495,980+11.504%
2023-06-26		24.250025.065024.250024.3400+0.912%562,481+12.695%
2023-06-23		24.360024.930023.960024.1200-2.585%2,445,458+13.723%
2023-06-22		25.330025.380024.210024.7600-2.788%707,899+10.784%
2023-06-21		25.930026.205025.430025.4700-2.786%800,954+7.695%
2023-06-20		26.260026.330025.960026.2000-0.645%698,714+4.695%
2023-06-16		26.770026.770025.960026.3700-0.976%1,484,790+4.020%
2023-06-15		25.960026.755025.930026.6300+2.779%553,604+3.004%
2023-06-14		26.540026.890025.690025.9100-3.465%551,361+5.866%
2023-06-13		26.370027.120026.215026.8400+2.170%424,763+2.198%
2023-06-12		26.730027.170025.940026.2700-1.166%615,567+4.416%
2023-06-09		26.870027.070026.260026.5800-0.932%448,605+3.198%
2023-06-08		26.820026.915026.120026.8300-0.445%611,819+2.236%
2023-06-07		26.230027.280025.970026.9500+4.498%763,547+1.781%
2023-06-06		24.210026.130023.810025.7900+6.570%1,325,056+6.359%
2023-06-05		25.110025.170023.580024.2000-2.928%539,957+13.347%
2023-06-02		23.830025.110023.570024.9300+6.858%597,965+10.028%
2023-06-01		22.780023.590022.510023.3300+3.184%415,359+17.574%
2023-05-31		23.220023.310022.240022.6100-3.169%829,198+21.318%
2023-05-30		23.400023.500022.320023.3500+0.129%389,488+17.473%
2023-05-26		22.910023.350022.400023.3200+1.656%340,594+17.624%
2023-05-25		22.800023.090022.400022.9400-0.564%381,089+19.573%
2023-05-24		23.240023.240022.790023.0700-1.452%437,795+18.899%
2023-05-23		23.340024.180022.985023.4100+0.429%611,036+17.172%
2023-05-22		22.730023.470022.310023.3100+4.016%493,960+17.675%
2023-05-19		23.240023.565021.960022.4100-2.608%762,237+22.401%
2023-05-18		22.770023.160022.415023.0100+1.098%597,653+19.209%
2023-05-17		21.600022.970021.400022.7600+7.918%658,394+20.518%
2023-05-16		21.590021.810021.080021.0900-2.225%383,422+30.062%
2023-05-15		21.160021.770021.060021.5700+2.179%385,413+27.167%
2023-05-12		21.360021.860020.780021.1100-0.189%420,551+29.938%
2023-05-11		21.390021.690021.085021.1500-2.937%441,562+29.693%
2023-05-10		22.090022.090021.320021.7900+1.114%477,204+25.883%
2023-05-09		21.530022.420621.210021.5500-0.462%480,465+27.285%
2023-05-08		22.780023.200021.600021.6500-3.391%625,998+26.697%
2023-05-05		22.590022.970021.851822.4100+3.942%565,055+22.401%
2023-05-04		21.570021.850020.370021.5600-3.362%752,959+27.226%
2023-05-03		22.860023.490022.130022.3100-1.761%732,090+22.949%
2023-05-02		24.400024.430022.530022.7100-7.608%673,835+20.784%
2023-05-01		25.050025.080024.430024.5800-1.285%564,694+11.595%
2023-04-28		24.600025.040024.170124.9000+1.220%690,464+10.161%
2023-04-27		24.530024.850024.175024.6000+0.490%896,298+11.504%
2023-04-26		24.850025.170024.200024.4800-1.251%607,016+12.051%
2023-04-25		25.720026.010024.680024.7900-5.019%761,437+10.649%
2023-04-24		26.230026.750026.040026.1000-1.174%635,369+5.096%
2023-04-21		27.290027.465026.390026.4100-3.789%910,727+3.862%
2023-04-20		27.110027.720027.110027.4500-0.254%899,820-0.073%
2023-04-19		26.400027.790026.100027.5200+1.102%1,031,797-0.327%
2023-04-18		28.090028.090026.900027.2200-2.122%854,181+0.771%
2023-04-17		26.770027.820026.430027.8100+3.691%669,369-1.366%
2023-04-14		27.440027.820026.540026.8200-2.508%768,652+2.274%
2023-04-13		27.760027.760027.170027.5100-0.254%660,138-0.291%
2023-04-12		28.050028.070027.370027.5800-0.934%413,566-0.544%
2023-04-11		28.080028.240027.610027.8400-0.394%653,119-1.473%
2023-04-10		27.770028.320027.460027.9500+0.431%761,458-1.860%
2023-04-06		27.650027.910027.560027.8300+1.090%616,620-1.437%
2023-04-05		27.260027.700027.260027.5300-0.542%664,939-0.363%
2023-04-04		28.300028.300027.060027.6800-0.753%536,288-0.903%
2023-04-03		28.210028.445027.650027.8900-0.818%520,968-1.649%
2023-03-31		27.980028.265027.800028.1200+1.406%651,182-2.454%
2023-03-30		28.650028.700027.630027.7300-2.083%484,303-1.082%
2023-03-29		28.660028.820028.010028.3200-0.035%1,185,982-3.143%
2023-03-28		28.390028.750027.500028.3300-1.013%621,573-3.177%
2023-03-27		29.120029.130028.520028.6200+1.525%1,033,340-4.158%
2023-03-24		26.640028.240026.480028.1900+4.253%1,059,734-2.696%
2023-03-23		27.500027.880026.890027.0400-1.529%1,097,213+1.442%
2023-03-22		28.390028.780027.200027.4600-3.581%915,262-0.109%
2023-03-21		28.810029.160028.150028.4800+3.263%1,002,548-3.687%
2023-03-20		27.960028.384127.200027.5800+4.036%1,376,769-0.544%
2023-03-17		27.490027.700026.260026.5100-6.819%2,982,685+3.470%
2023-03-16		26.630028.870026.270028.4500+5.292%1,370,380-3.585%
2023-03-15		25.790027.380025.125927.0200-0.515%1,481,895+1.517%
2023-03-14		29.950030.160026.810027.1600-0.767%1,622,262+0.994%
2023-03-13		27.480028.970026.395027.3700-6.778%1,682,910+0.219%
2023-03-10		29.010029.775027.880029.3600-1.377%1,418,217-6.574%
2023-03-09		31.490031.490029.660029.7700-6.589%711,892-7.860%
2023-03-08		32.240032.310031.640031.8700-0.809%472,816-13.932%
2023-03-07		32.690032.850032.005032.1300-2.340%599,341-14.628%
2023-03-06		32.530033.165032.425032.9000+1.921%939,381-16.626%
2023-03-03		32.170032.475031.785032.2800+0.812%377,122-15.025%
2023-03-02		32.790032.960031.705032.0200-3.087%393,655-14.335%
2023-03-01		32.860033.150032.240033.0400-0.211%527,097-16.979%
2023-02-28		33.220033.385032.920033.1100+0.091%724,015-17.155%
2023-02-27		33.470033.810032.930033.0800-0.631%450,445-17.080%
2023-02-24		32.790033.295032.420033.2900+0.818%390,418-17.603%
2023-02-23		32.560033.190032.040033.0200+1.569%430,876-16.929%
2023-02-22		32.580032.840032.320032.5100-0.429%604,304-15.626%
2023-02-21		32.990033.317532.480032.6500-2.040%423,679-15.988%
2023-02-17		33.150033.450932.770033.3300+0.695%466,008-17.702%
2023-02-16		33.320033.390032.380033.1000-0.987%424,648-17.130%
2023-02-15		32.460033.520032.430033.4300+2.515%415,115-17.948%


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