Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

BLND
Blend Labs Inc - Class A
stock NYSE

At Close
5/30/2023 3:59:30 PM EDT
0.9868USD+6.901%(+0.0637)0
0.7307Bid   1.15Ask   0.4193Spread IEX
Pre-market
5/30/2023 8:22:30 AM EDT
0.9450USD+2.372%(+0.0219)0
After-hours
5/30/2023 4:00:30 PM EDT
0.9667USD-2.037%(-0.0201)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
0.9471
1.0100
0.9300
0.9868
+6.901%
0
0.000%
2023-05-26
0.8800
0.9903
0.8010
0.9231
+3.941%
1,310,484
+6.901%
2023-05-25
0.9200
0.9874
0.8730
0.8881
-3.792%
931,641
+11.114%
2023-05-26
0.8800
0.9903
0.8010
0.9231
+3.941%
1,310,484
+6.901%
2023-05-25
0.9200
0.9874
0.8730
0.8881
-1.759%
931,641
+11.114%
2023-05-24
0.9973
1.0185
0.9010
0.9040
-13.905%
2,993,480
+9.159%
2023-05-23
1.0200
1.1500
1.0115
1.0500
+0.962%
1,625,763
-6.019%
2023-05-22
0.9301
1.0500
0.8112
1.0400
+11.936%
2,022,257
-5.115%
2023-05-19
1.0500
1.1500
0.9066
0.9291
-8.010%
1,524,695
+6.210%
2023-05-18
0.9614
1.0550
0.9191
1.0100
+4.027%
869,528
-2.297%
2023-05-17
1.0000
1.0500
0.9321
0.9709
-3.871%
1,365,189
+1.638%
2023-05-16
1.0300
1.1185
0.9896
1.0100
-9.009%
1,000,591
-2.297%
2023-05-15
0.9600
1.1100
0.9600
1.1100
+15.301%
2,017,788
-11.099%
2023-05-12
1.0800
1.0900
0.9061
0.9627
-11.679%
1,381,542
+2.503%
2023-05-11
1.0000
1.1200
0.9500
1.0900
+10.492%
2,075,640
-9.468%
2023-05-10
0.8400
1.0900
0.8049
0.9865
+26.491%
2,887,498
+0.030%
2023-05-09
0.7198
0.8199
0.6800
0.7799
+10.781%
1,476,091
+26.529%
2023-05-08
0.6575
0.7371
0.6203
0.7040
+11.675%
1,121,506
+40.170%
2023-05-05
0.5800
0.6610
0.5286
0.6304
+8.242%
1,156,353
+56.536%
2023-05-04
0.5600
0.5905
0.5310
0.5824
+5.814%
1,435,588
+69.437%
2023-05-03
0.5450
0.5791
0.5450
0.5504
+0.073%
1,139,517
+79.288%
2023-05-02
0.6200
0.6300
0.5500
0.5500
-10.671%
2,792,927
+79.418%
2023-05-01
0.6231
0.6799
0.5815
0.6157
+3.986%
2,078,876
+60.273%
2023-04-28
0.6467
0.6645
0.5800
0.5921
-8.950%
3,854,377
+66.661%
2023-04-27
0.7000
0.7299
0.6376
0.6503
-5.644%
890,385
+51.745%
2023-04-26
0.7742
0.7905
0.6600
0.6892
-4.318%
1,484,859
+43.180%
2023-04-25
0.7556
0.7556
0.7202
0.7203
-5.609%
649,841
+36.998%
2023-04-24
0.7910
0.8147
0.7200
0.7631
-5.134%
1,205,680
+29.315%
2023-04-21
0.8000
0.8273
0.7966
0.8044
-0.199%
812,225
+22.675%
2023-04-20
0.8033
0.8397
0.7980
0.8060
-0.531%
779,334
+22.432%
2023-04-19
0.8000
0.8399
0.7800
0.8103
-0.625%
625,647
+21.782%
2023-04-18
0.8000
0.8400
0.7900
0.8154
+0.592%
680,825
+21.020%
2023-04-17
0.8000
0.8300
0.7504
0.8106
+2.194%
855,391
+21.737%
2023-04-14
0.8200
0.8466
0.7800
0.7932
-2.086%
906,613
+24.407%
2023-04-13
0.8000
0.8499
0.7894
0.8101
+0.062%
1,088,484
+21.812%
2023-04-12
0.8900
0.9355
0.7900
0.8096
-5.641%
1,187,372
+21.887%
2023-04-11
0.8700
0.9100
0.8461
0.8580
+0.681%
586,633
+15.012%
2023-04-10
0.9155
0.9250
0.8500
0.8522
-8.168%
823,075
+15.794%
2023-04-06
0.9200
0.9543
0.8800
0.9280
+3.722%
580,041
+6.336%
2023-04-05
0.9500
0.9967
0.8900
0.8947
-6.088%
528,388
+10.294%
2023-04-04
0.9861
0.9861
0.9300
0.9527
-2.776%
556,029
+3.579%
2023-04-03
1.0000
1.0500
0.9505
0.9799
-1.636%
943,625
+0.704%
2023-03-31
0.9869
1.0300
0.9400
0.9962
+3.879%
1,255,232
-0.944%
2023-03-30
1.0000
1.0280
0.9350
0.9590
-4.100%
789,889
+2.899%
2023-03-29
0.8900
1.0100
0.8500
1.0000
+12.829%
1,975,505
-1.320%
2023-03-28
0.9110
0.9110
0.8506
0.8863
+0.716%
1,771,486
+11.339%
2023-03-27
0.9319
0.9600
0.8662
0.8800
-6.133%
764,388
+12.136%
2023-03-24
0.9647
1.0300
0.9264
0.9375
-2.486%
1,138,633
+5.259%
2023-03-23
0.9050
1.0300
0.9001
0.9614
+5.660%
1,106,292
+2.642%
2023-03-22
0.9993
1.0010
0.8975
0.9099
-11.660%
2,964,243
+8.451%
2023-03-21
0.8700
1.1700
0.8700
1.0300
+18.391%
6,022,921
-4.194%
2023-03-20
0.9299
0.9384
0.8350
0.8700
-8.392%
4,425,753
+13.425%
2023-03-17
1.1400
1.2000
0.7605
0.9497
-35.395%
22,813,541
+3.906%
2023-03-16
1.4700
1.5250
1.4650
1.4700
-3.922%
2,391,598
-32.871%
2023-03-15
1.3900
1.5300
1.3700
1.5300
+2.685%
3,067,669
-35.503%
2023-03-14
1.4200
1.5200
1.3550
1.4900
+11.194%
3,261,069
-33.772%
2023-03-13
1.3700
1.4450
1.2850
1.3400
-4.965%
2,672,213
-26.358%
2023-03-10
1.4200
1.4550
1.3500
1.4100
-0.704%
1,374,246
-30.014%
2023-03-09
1.4900
1.4900
1.4100
1.4200
-4.054%
971,428
-30.507%
2023-03-08
1.4900
1.4900
1.4200
1.4800
0.000%
1,066,808
-33.324%
2023-03-07
1.4800
1.5300
1.4700
1.4800
-1.333%
741,513
-33.324%
2023-03-06
1.5100
1.5300
1.4750
1.5000
0.000%
681,423
-34.213%
2023-03-03
1.4500
1.5450
1.4500
1.5000
0.000%
959,259
-34.213%
2023-03-02
1.5100
1.5150
1.4500
1.5000
0.000%
444,200
-34.213%
2023-03-01
1.6100
1.6100
1.3650
1.5000
-5.063%
946,862
-34.213%
2023-02-28
1.6000
1.6350
1.5400
1.5800
0.000%
1,114,662
-37.544%
2023-02-27
1.5800
1.5977
1.5200
1.5800
0.000%
693,596
-37.544%
2023-02-24
1.5700
1.6200
1.5500
1.5800
-2.469%
883,699
-37.544%
2023-02-23
1.7100
1.7100
1.6000
1.6200
-4.142%
930,898
-39.086%
2023-02-22
1.7900
1.8100
1.6500
1.6900
-5.056%
1,592,085
-41.609%
2023-02-21
1.7000
1.8700
1.7000
1.7800
+1.136%
1,229,412
-44.562%
2023-02-17
1.8500
1.8600
1.7050
1.7600
-7.368%
6,199,014
-43.932%
2023-02-16
1.8600
1.9650
1.8300
1.9000
-2.062%
1,374,464
-48.063%
2023-02-15
1.9200
2.0100
1.8800
1.9400
-2.020%
1,328,830
-49.134%
2023-02-14
1.8000
2.0400
1.7550
1.9800
+7.027%
1,797,541
-50.162%
2023-02-13
1.8700
1.8950
1.7700
1.8500
-2.632%
1,327,734
-46.659%
2023-02-10
1.8300
1.9200
1.6800
1.9000
-4.040%
1,397,997
-48.063%
2023-02-09
2.1000
2.1000
1.9200
1.9800
-4.348%
1,505,300
-50.162%
2023-02-08
2.0500
2.1189
1.9600
2.0700
0.000%
839,740
-52.329%
2023-02-07
2.0900
2.1000
1.9400
2.0700
-1.429%
1,442,010
-52.329%
2023-02-06
1.9900
2.1800
1.9900
2.1000
+2.439%
1,030,869
-53.010%
2023-02-03
1.9800
2.1700
1.9500
2.0500
-0.966%
1,855,282
-51.863%
2023-02-02
1.7600
2.0900
1.7600
2.0700
+19.653%
3,439,058
-52.329%
2023-02-01
1.6500
1.7650
1.6100
1.7300
+4.217%
1,136,199
-42.960%
2023-01-31
1.6200
1.8000
1.5900
1.6600
+4.403%
1,538,355
-40.554%
2023-01-30
1.5800
1.6800
1.5243
1.5900
-1.242%
1,214,091
-37.937%
2023-01-27
1.5200
1.6200
1.4850
1.6100
+5.921%
1,372,898
-38.708%
2023-01-26
1.4700
1.5950
1.4700
1.5200
+4.110%
1,266,791
-35.079%
2023-01-25
1.4100
1.4850
1.3700
1.4600
-0.680%
1,370,541
-32.411%
2023-01-24
1.5100
1.5200
1.4200
1.4700
-2.000%
1,776,547
-32.871%
2023-01-23
1.5500
1.5900
1.4800
1.5000
-3.846%
1,392,305
-34.213%
2023-01-20
1.5100
1.6300
1.4750
1.5600
+4.698%
1,894,953
-36.744%
2023-01-19
1.6000
1.6220
1.4400
1.4900
-7.453%
1,121,877
-33.772%
2023-01-18
1.7400
1.8500
1.5750
1.6100
-8.000%
1,238,683
-38.708%
2023-01-17
1.6200
1.7550
1.5400
1.7500
+13.636%
1,622,558
-43.611%
2023-01-13
1.7100
1.7400
1.5200
1.5400
-12.500%
796,903
-35.922%
2023-01-12
1.7500
1.7650
1.7050
1.7600
+2.326%
1,123,528
-43.932%
2023-01-11
1.8000
1.8800
1.6950
1.7200
+1.176%
1,167,146
-42.628%
2023-01-10
1.6800
1.7200
1.5900
1.7000
+1.796%
682,625
-41.953%
2023-01-09
1.5000
1.7200
1.4900
1.6700
+11.333%
1,121,069
-40.910%
2023-01-06
1.5000
1.5400
1.4400
1.5000
0.000%
519,628
-34.213%
2023-01-05
1.5800
1.5800
1.4500
1.5000
-7.407%
1,022,934
-34.213%
2023-01-04
1.5400
1.6700
1.5317
1.6200
+5.882%
1,291,965
-39.086%
2023-01-03
1.4600
1.6000
1.4200
1.5300
+6.250%
1,679,415
-35.503%
2022-12-30
1.1700
1.4600
1.1700
1.4400
+16.129%
2,242,758
-31.472%
2022-12-29
1.1600
1.2500
1.1500
1.2400
+6.897%
1,069,548
-20.419%
2022-12-28
1.0800
1.2100
1.0750
1.1600
+5.455%
1,108,000
-14.931%
2022-12-27
1.2100
1.2300
1.0900
1.1000
-9.836%
1,291,870
-10.291%
2022-12-23
1.2400
1.3050
1.1900
1.2200
-3.175%
1,617,412
-19.115%
2022-12-22
1.2100
1.2800
1.1850
1.2600
+3.279%
851,539
-21.683%
2022-12-21
1.2400
1.2700
1.2000
1.2200
0.000%
837,261
-19.115%
2022-12-20
1.2200
1.2400
1.1700
1.2200
-0.813%
2,287,934
-19.115%
2022-12-19
1.4000
1.4000
1.2200
1.2300
-13.986%
2,422,062
-19.772%
2022-12-16
1.4400
1.5600
1.3900
1.4300
-1.379%
3,901,563
-30.993%
2022-12-15
1.3200
1.4950
1.2800
1.4500
+9.023%
3,269,255
-31.945%
2022-12-14
1.1700
1.3500
1.1600
1.3300
+10.833%
3,839,383
-25.805%
2022-12-13
1.3000
1.3200
1.1700
1.2000
-4.000%
1,321,285
-17.767%
2022-12-12
1.2300
1.3200
1.2300
1.2500
+0.806%
2,285,624
-21.056%
2022-12-09
1.1300
1.3185
1.1200
1.2400
+7.826%
2,006,633
-20.419%
2022-12-08
1.1000
1.2200
1.0700
1.1500
+4.545%
3,108,221
-14.191%
2022-12-07
1.0400
1.1300
1.0400
1.1000
+4.762%
3,344,934
-10.291%
2022-12-06
1.1700
1.1700
1.0000
1.0500
-11.765%
8,771,894
-6.019%
2022-12-05
1.3600
1.3600
1.1700
1.1900
-8.462%
2,557,806
-17.076%
2022-12-02
1.2500
1.3400
1.2500
1.3000
0.000%
1,644,841
-24.092%
2022-12-01
1.2900
1.4300
1.2800
1.3000
-1.515%
2,018,604
-24.092%
2022-11-30
1.2500
1.3400
1.2200
1.3200
+4.762%
2,630,241
-25.242%
2022-11-29
1.2400
1.2800
1.1800
1.2600
0.000%
1,839,592
-21.683%
2022-11-28
1.3500
1.4100
1.2500
1.2600
-8.696%
1,710,895
-21.683%
2022-11-25
1.5500
1.5500
1.3100
1.3800
-8.000%
1,738,183
-28.493%
2022-11-23
1.5800
1.5800
1.4000
1.5000
-4.459%
1,830,305
-34.213%
2022-11-22
1.6500
1.6800
1.5200
1.5700
-3.086%
1,923,145
-37.146%
2022-11-21
1.8300
1.8450
1.5600
1.6200
-11.475%
2,652,589
-39.086%
2022-11-18
2.0100
2.0100
1.8000
1.8300
-4.687%
1,142,219
-46.077%
2022-11-17
1.9500
1.9800
1.8800
1.9200
-3.030%
949,632
-48.604%
2022-11-16
2.1600
2.1600
1.9600
1.9800
-9.174%
1,047,735
-50.162%
2022-11-15
2.2700
2.3300
2.1700
2.1800
-0.457%
1,407,077
-54.734%
2022-11-14
2.2000
2.2550
2.0650
2.1900
+4.785%
1,621,172
-54.941%
2022-11-11
2.0100
2.2900
2.0100
2.0900
-4.128%
3,119,279
-52.785%
2022-11-10
2.0200
2.1900
2.0200
2.1800
+16.578%
2,261,662
-54.734%
2022-11-09
1.9900
2.0700
1.8500
1.8700
-8.333%
1,243,437
-47.230%
2022-11-08
2.0200
2.1100
1.8350
2.0400
+2.000%
1,190,784
-51.627%
2022-11-07
2.0700
2.0700
1.9400
2.0000
-2.439%
580,402
-50.660%
2022-11-04
2.2100
2.2100
1.9500
2.0500
-5.963%
1,053,410
-51.863%
2022-11-03
2.1900
2.3100
2.1600
2.1800
-3.111%
883,459
-54.734%
2022-11-02
2.4800
2.4800
2.2350
2.2500
-8.537%
1,244,965
-56.142%
2022-11-01
2.5400
2.5700
2.4350
2.4600
-1.992%
895,479
-59.886%
2022-10-31
2.4200
2.5300
2.3600
2.5100
+2.449%
1,320,237
-60.685%
2022-10-28
2.2600
2.4500
2.1700
2.4500
+6.987%
1,423,743
-59.722%
2022-10-27
2.1400
2.3500
2.1200
2.2900
+3.153%
1,066,750
-56.908%
2022-10-26
2.1100
2.3200
2.1000
2.2200
+3.256%
1,245,953
-55.550%
2022-10-25
1.8500
2.1600
1.8300
2.1500
+16.216%
1,744,182
-54.102%
2022-10-24
1.9500
1.9738
1.7800
1.8500
-3.646%
1,508,611
-46.659%
2022-10-21
1.9900
2.0099
1.8000
1.9200
-1.031%
1,279,856
-48.604%
2022-10-20
1.9300
2.1450
1.9150
1.9400
-1.523%
1,059,899
-49.134%
2022-10-19
2.0200
2.0500
1.9250
1.9700
-2.956%
1,039,757
-49.909%
2022-10-18
2.1400
2.1750
1.9700
2.0300
-1.932%
1,752,886
-51.389%
2022-10-17
2.0500
2.1400
2.0000
2.0700
+6.154%
2,317,911
-52.329%
2022-10-14
2.1800
2.1900
1.9300
1.9500
-9.302%
2,768,150
-49.395%
2022-10-13
2.2200
2.2500
2.0700
2.1500
-4.444%
1,751,486
-54.102%
2022-10-12
2.5700
2.5700
2.2000
2.2500
-12.109%
1,377,087
-56.142%
2022-10-11
2.5500
2.5700
2.3800
2.5600
+0.392%
890,357
-61.453%
2022-10-10
2.6900
2.6900
2.5000
2.5500
-4.135%
597,905
-61.302%
2022-10-07
2.6600
2.7500
2.5600
2.6600
-2.920%
993,994
-62.902%
2022-10-06
2.6300
2.8600
2.6300
2.7400
+2.622%
843,196
-63.985%
2022-10-05
2.4300
2.7100
2.4300
2.6700
+6.800%
1,464,292
-63.041%
2022-10-04
2.3500
2.5100
2.3300
2.5000
+10.132%
1,042,373
-60.528%
2022-10-03
2.2400
2.3000
2.0950
2.2700
+2.715%
1,038,075
-56.529%
2022-09-30
2.2700
2.3500
2.2000
2.2100
-3.070%
1,193,369
-55.348%
2022-09-29
2.3100
2.3500
2.1950
2.2800
-4.603%
950,744
-56.719%
2022-09-28
2.2900
2.4500
2.2200
2.3900
+6.222%
1,395,409
-58.711%
2022-09-27
2.2200
2.3000
2.1700
2.2500
+5.140%
1,121,500
-56.142%
2022-09-26
2.1800
2.3150
2.1200
2.1400
-1.835%
1,648,572
-53.888%
2022-09-23
2.2000
2.2110
2.1000
2.1800
-3.111%
1,039,152
-54.734%
2022-09-22
2.1800
2.2650
2.1000
2.2500
-0.442%
1,591,335
-56.142%
2022-09-21
2.3900
2.4500
2.2500
2.2600
-4.641%
1,199,917
-56.336%
2022-09-20
2.5700
2.5700
2.3550
2.3700
-8.846%
1,738,551
-58.363%
2022-09-19
2.6900
2.6900
2.5600
2.6000
-4.762%
2,301,577
-62.046%
2022-09-16
3.0000
3.0000
2.7000
2.7300
-10.492%
12,241,577
-63.853%
2022-09-15
3.0500
3.3600
3.0300
3.0500
-1.294%
2,893,081
-67.646%
2022-09-14
3.0500
3.1500
2.9600
3.0900
+2.318%
2,722,202
-68.065%
2022-09-13
2.9000
3.0450
2.8250
3.0200
-0.330%
2,419,985
-67.325%
2022-09-12
3.0900
3.2100
2.9800
3.0300
-1.623%
1,674,978
-67.432%
2022-09-09
3.0800
3.1800
3.0400
3.0800
+1.316%
1,641,419
-67.961%
2022-09-08
3.0300
3.1500
3.0000
3.0400
-0.977%
1,532,181
-67.539%
2022-09-07
2.9700
3.0800
2.9650
3.0700
+2.676%
2,081,835
-67.857%
2022-09-06
3.0600
3.1600
2.9800
2.9900
-1.320%
2,027,096
-66.997%
2022-09-02
3.1000
3.1800
2.9400
3.0300
-0.656%
869,104
-67.432%
2022-09-01
3.0500
3.0600
2.8300
3.0500
-3.175%
1,419,422
-67.646%
2022-08-31
3.0600
3.1900
3.0300
3.1500
+3.618%
1,286,878
-68.673%
2022-08-30
2.9400
3.1000
2.9400
3.0400
+2.013%
737,409
-67.539%
2022-08-29
3.0200
3.1000
2.9500
2.9800
-3.871%
1,176,073
-66.886%
2022-08-26
3.1800
3.2800
3.0600
3.1000
-1.587%
707,290
-68.168%
2022-08-25
3.0200
3.1600
2.9618
3.1500
+5.351%
1,072,431
-68.673%
2022-08-24
2.8500
3.0500
2.8000
2.9900
+3.819%
1,001,807
-66.997%
2022-08-23
2.8000
2.9300
2.8000
2.8800
+1.053%
1,170,132
-65.736%
2022-08-22
3.0300
3.0900
2.7709
2.8500
-8.065%
2,516,259
-65.375%
2022-08-19
3.2200
3.2200
3.0050
3.1000
-5.775%
4,782,554
-68.168%
2022-08-18
3.4200
3.4700
3.2500
3.2900
-3.801%
1,332,511
-70.006%
2022-08-17
3.5000
3.5250
3.2300
3.4200
-3.662%
2,364,736
-71.146%
2022-08-16
3.1000
3.8200
3.0600
3.5500
+28.623%
6,879,106
-72.203%
2022-08-15
3.0000
3.0500
2.7210
2.7600
-9.211%
3,322,611
-64.246%
2022-08-12
3.0300
3.0650
2.9800
3.0400
+0.662%
2,205,749
-67.539%
2022-08-11
3.1800
3.2350
2.9700
3.0200
-4.430%
1,379,689
-67.325%
2022-08-10
3.0700
3.2500
3.0300
3.1600
+7.850%
1,229,659
-68.772%
2022-08-09
3.1900
3.2100
2.9000
2.9300
-9.288%
1,091,183
-66.321%
2022-08-08
3.0000
3.2400
2.9899
3.2300
+9.122%
1,454,697
-69.449%
2022-08-05
2.9600
3.0250
2.9100
2.9600
-1.987%
1,097,986
-66.662%
2022-08-04
2.9300
3.0500
2.9200
3.0200
+2.027%
2,208,825
-67.325%
2022-08-03
2.9200
3.1150
2.9100
2.9600
+2.422%
1,850,140
-66.662%
2022-08-02
2.6100
2.9600
2.5900
2.8900
+8.240%
987,507
-65.855%
2022-08-01
2.5900
2.7400
2.5150
2.6700
+1.136%
1,050,010
-63.041%
2022-07-29
2.4700
2.6500
2.4250
2.6400
+5.179%
1,093,290
-62.621%
2022-07-28
2.5500
2.6000
2.4500
2.5100
-0.397%
922,722
-60.685%
2022-07-27
2.5400
2.5900
2.4400
2.5200
+0.398%
1,785,551
-60.841%
2022-07-26
2.6200
2.6200
2.4600
2.5100
-5.639%
1,462,906
-60.685%
2022-07-25
2.9000
2.9100
2.6250
2.6600
-12.500%
2,380,785
-62.902%
2022-07-22
3.1800
3.1800
2.9900
3.0400
-3.797%
1,271,601
-67.539%
2022-07-21
3.1300
3.2300
3.0000
3.1600
-0.315%
999,083
-68.772%
2022-07-20
2.9400
3.2100
2.9400
3.1700
+8.191%
1,744,821
-68.871%
2022-07-19
2.8700
2.9300
2.7700
2.9300
+4.270%
668,610
-66.321%
2022-07-18
2.9600
3.0400
2.7700
2.8100
-4.746%
1,545,536
-64.883%
2022-07-15
2.7000
2.9500
2.6800
2.9500
+11.321%
1,991,805
-66.549%
2022-07-14
2.6100
2.7400
2.5019
2.6500
-1.119%
700,771
-62.762%
2022-07-13
2.6200
2.7300
2.5900
2.6800
-1.471%
440,828
-63.179%
2022-07-12
2.7900
2.8450
2.6945
2.7200
-2.509%
1,161,973
-63.721%
2022-07-11
2.9300
2.9700
2.7650
2.7900
-6.689%
887,889
-64.631%
2022-07-08
2.8800
2.9900
2.7800
2.9900
+1.356%
1,176,144
-66.997%
2022-07-07
2.6500
2.9500
2.5450
2.9500
+9.259%
1,673,751
-66.549%
2022-07-06
2.5700
2.7300
2.4700
2.7000
+6.299%
2,703,388
-63.452%
2022-07-05
2.3500
2.5500
2.2850
2.5400
+5.394%
1,854,990
-61.150%
2022-07-01
2.3500
2.4700
2.2900
2.4100
+2.119%
1,340,023
-59.054%
2022-06-30
2.3900
2.4000
2.1700
2.3600
-1.255%
3,539,283
-58.186%
2022-06-29
2.5000
2.5200
2.3600
2.3900
-5.534%
1,280,626
-58.711%
2022-06-28
2.6400
2.7600
2.5300
2.5300
-4.528%
2,028,330
-60.996%
2022-06-27
2.8500
2.9000
2.5900
2.6500
-6.360%
2,139,166
-62.762%
2022-06-24
2.9800
3.0600
2.7700
2.8300
-4.714%
23,212,207
-65.131%
2022-06-23
2.8800
3.0400
2.8500
2.9700
+3.484%
1,540,558
-66.774%
2022-06-22
2.8200
2.9800
2.7500
2.8700
-0.347%
1,975,215
-65.617%
2022-06-21
3.0400
3.1850
2.8600
2.8800
-4.319%
3,295,441
-65.736%
2022-06-17
2.7600
3.0700
2.7600
3.0100
+8.664%
2,539,800
-67.216%
2022-06-16
2.7600
2.9700
2.6700
2.7700
-1.773%
2,260,974
-64.375%
2022-06-15
2.7500
2.8600
2.6800
2.8200
+4.833%
2,349,277
-65.007%
2022-06-14
2.6700
2.7500
2.5700
2.6900
0.000%
1,991,843
-63.316%
2022-06-13
2.8000
2.8600
2.6600
2.6900
-9.428%
1,562,211
-63.316%
2022-06-10
3.0600
3.1100
2.9100
2.9700
-5.414%
1,352,405
-66.774%
2022-06-09
3.4000
3.4100
3.1000
3.1400
-8.986%
1,941,437
-68.573%
2022-06-08
3.4600
3.6300
3.4000
3.4500
-0.289%
1,188,016
-71.397%
2022-06-07
3.6200
3.6400
3.2700
3.4600
-6.486%
2,575,913
-71.480%
2022-06-06
3.7500
3.8500
3.6000
3.7000
+1.928%
5,247,602
-73.330%
2022-06-03
3.6600
3.7350
3.5400
3.6300
-2.419%
3,188,382
-72.815%
2022-06-02
3.3500
3.7750
3.3000
3.7200
+10.059%
2,831,323
-73.473%
2022-06-01
3.4000
3.5600
3.3250
3.3800
0.000%
2,131,960
-70.805%
2022-05-31
3.3600
3.5800
3.3300
3.3800
+0.297%
2,368,568
-70.805%
2022-05-27
3.2800
3.5000
3.2200
3.3700
+4.012%
2,563,616
-70.718%
2022-05-26
3.2500
3.3050
3.1200
3.2400
0.000%
3,655,997
-69.543%
2022-05-25
3.1100
3.3500
3.1100
3.2400
+0.310%
2,831,063
-69.543%
2022-05-24
3.3000
3.3100
3.1350
3.2300
-4.154%
2,191,146
-69.449%
2022-05-23
3.3600
3.4050
3.2300
3.3700
0.000%
1,008,283
-70.718%
2022-05-20
3.5700
3.6900
3.0601
3.3700
-4.533%
3,305,870
-70.718%
2022-05-19
3.2900
3.7500
3.2700
3.5300
+6.647%
3,550,366
-72.045%
2022-05-18
3.3400
3.4699
3.1700
3.3100
-2.933%
3,181,437
-70.187%
2022-05-17
3.4300
3.6300
3.2800
3.4100
+0.294%
2,433,849
-71.062%
2022-05-16
3.6600
3.7600
3.3600
3.4000
-7.609%
2,257,995
-70.976%
2022-05-13
3.1800
3.9400
3.1800
3.6800
+20.656%
3,762,953
-73.185%
2022-05-12
2.8200
3.1400
2.7200
3.0500
+5.536%
3,591,191
-67.646%
2022-05-11
2.9600
3.1300
2.8700
2.8900
-3.667%
2,072,318
-65.855%
2022-05-10
3.4800
3.5300
2.9500
3.0000
-12.023%
3,464,860
-67.107%
2022-05-09
3.8900
3.9050
3.3450
3.4100
-14.322%
1,873,797
-71.062%
2022-05-06
4.2500
4.2500
3.9300
3.9800
-7.442%
1,690,679
-75.206%
2022-05-05
4.5500
4.6200
4.2050
4.3000
-7.328%
1,241,298
-77.051%
2022-05-04
4.5800
4.7000
4.2500
4.6400
+0.433%
1,765,388
-78.733%
2022-05-03
4.4900
4.7300
4.3700
4.6200
+1.987%
2,060,523
-78.641%
2022-05-02
4.2600
4.5900
4.1592
4.5300
+5.104%
2,301,166
-78.216%
2022-04-29
4.6500
4.9300
4.2500
4.3100
-7.709%
1,771,276
-77.104%
2022-04-28
4.5600
4.7250
4.4400
4.6700
+2.188%
8,187,665
-78.869%
2022-04-27
4.6600
4.7550
4.5150
4.5700
-1.296%
1,373,089
-78.407%
2022-04-26
4.7700
4.7900
4.4950
4.6300
-3.340%
1,221,564
-78.687%
2022-04-25
4.4400
4.7900
4.4365
4.7900
+6.682%
1,265,649
-79.399%
2022-04-22
4.5700
4.6400
4.4300
4.4900
-1.965%
1,128,155
-78.022%
2022-04-21
4.7700
4.9600
4.5050
4.5800
-2.966%
1,538,717
-78.454%
2022-04-20
4.9500
5.0250
4.7000
4.7200
-5.600%
1,664,196
-79.093%
2022-04-19
4.7500
5.2200
4.6200
5.0000
+5.932%
1,751,591
-80.264%
2022-04-18
4.7300
4.8700
4.6850
4.7200
-1.461%
1,541,768
-79.093%
2022-04-14
4.7800
4.8300
4.6400
4.7900
+0.630%
1,661,723
-79.399%
2022-04-13
4.6700
4.8800
4.6100
4.7600
+2.146%
1,667,618
-79.269%
2022-04-12
4.6000
4.7500
4.5200
4.6600
+1.747%
2,020,916
-78.824%
2022-04-11
4.5100
4.6200
4.4100
4.5800
-0.651%
1,548,056
-78.454%
2022-04-08
4.6100
4.7100
4.5600
4.6100
-0.432%
1,979,590
-78.594%
2022-04-07
4.6400
4.7200
4.5100
4.6300
-0.216%
1,780,605
-78.687%
2022-04-06
4.9200
4.9200
4.5200
4.6400
-6.827%
2,450,070
-78.733%
2022-04-05
4.9300
5.0050
4.6900
4.9800
0.000%
2,377,725
-80.185%
2022-04-04
4.6700
5.1000
4.6600
4.9800
+3.750%
3,036,389
-80.185%
2022-04-01
4.5000
5.2000
4.4500
4.8000
-15.789%
9,821,931
-79.442%
2022-03-31
6.0100
6.1400
5.6700
5.7000
-5.316%
3,460,869
-82.688%
2022-03-30
6.2400
6.3800
5.9700
6.0200
-2.746%
3,059,842
-83.608%
2022-03-29
6.1400
6.3700
6.0700
6.1900
+1.642%
3,567,545
-84.058%
2022-03-28
6.0700
6.2100
5.8300
6.0900
-0.327%
2,076,010
-83.796%
2022-03-25
6.3000
6.3325
5.9600
6.1100
-3.016%
1,231,963
-83.849%
2022-03-24
6.3300
6.3500
5.9700
6.3000
-1.254%
1,765,630
-84.337%
2022-03-23
6.6700
6.8000
6.3800
6.3800
-6.176%
2,072,763
-84.533%
2022-03-22
6.3000
7.0100
6.2000
6.8000
+7.937%
4,842,733
-85.488%
2022-03-21
6.5100
6.8144
6.1550
6.3000
-10.765%
5,172,163
-84.337%
2022-03-18
6.9100
7.3800
6.8100
7.0600
+0.713%
4,320,840
-86.023%
2022-03-17
6.4000
7.0500
6.3400
7.0100
+7.351%
4,194,518
-85.923%
2022-03-16
6.1800
6.6900
6.1800
6.5300
+6.525%
4,975,628
-84.888%
2022-03-15
6.3200
6.4500
5.8100
6.1300
-3.918%
3,047,599
-83.902%
2022-03-14
6.6700
6.8000
6.3500
6.3800
-5.481%
2,676,268
-84.533%
2022-03-11
7.4400
7.4500
6.6700
6.7500
-8.537%
2,964,919
-85.381%
2022-03-10
7.6000
7.8100
7.3000
7.3800
-5.019%
2,167,523
-86.629%
2022-03-09
7.8300
8.0900
7.5500
7.7700
+0.909%
2,796,253
-87.300%
2022-03-08
8.1800
8.3100
7.3200
7.7000
-9.412%
3,430,858
-87.184%
2022-03-07
8.7700
9.0700
8.4500
8.5000
-0.585%
2,602,681
-88.391%
2022-03-04
8.8800
8.9499
8.4500
8.5500
-3.933%
2,087,775
-88.458%
2022-03-03
9.3100
9.4200
8.7500
8.9000
-3.261%
1,729,597
-88.912%
2022-03-02
9.0200
9.2150
8.7300
9.2000
+1.099%
928,940
-89.274%
2022-03-01
8.7800
9.3350
8.7000
9.1000
+2.941%
931,337
-89.156%
2022-02-28
8.4900
8.8800
8.4200
8.8400
+3.634%
2,025,903
-88.837%
2022-02-25
8.7000
8.7900
8.3500
8.5300
-2.067%
1,163,083
-88.431%
2022-02-24
7.8000
8.7200
7.6300
8.7100
+3.077%
2,029,755
-88.670%
2022-02-23
9.0500
9.1500
8.3500
8.4500
-6.215%
1,947,083
-88.322%
2022-02-22
8.9800
9.3500
8.7600
9.0100
-2.172%
2,520,460
-89.048%
2022-02-18
9.7400
9.9350
9.1100
9.2100
-5.538%
5,555,826
-89.286%
2022-02-17
9.8600
10.0600
9.6800
9.7500
-2.010%
1,461,822
-89.879%
2022-02-16
10.0000
10.1700
9.8300
9.9500
-0.599%
2,777,063
-90.082%
2022-02-15
9.3700
10.0200
9.0000
10.0100
+6.376%
2,073,947
-90.142%
2022-02-14
9.8700
10.1500
9.4000
9.4100
-4.661%
2,461,660
-89.513%
2022-02-11
9.8600
10.0200
9.5400
9.8700
-0.303%
2,221,606
-90.002%
2022-02-10
9.4300
10.2200
9.3200
9.9000
+1.957%
2,560,587
-90.032%
2022-02-09
9.1400
9.7100
9.1150
9.7100
+7.889%
1,437,505
-89.837%
2022-02-08
8.9300
9.0398
8.7300
9.0000
+1.580%
910,612
-89.036%
2022-02-07
8.6800
8.9900
8.6000
8.8600
+2.665%
988,434
-88.862%
2022-02-04
8.3600
8.7000
8.2000
8.6300
+4.479%
922,566
-88.565%
2022-02-03
8.1100
8.4200
7.9900
8.2600
-3.052%
1,901,689
-88.053%
2022-02-02
8.7300
8.7600
8.4100
8.5200
-0.583%
2,041,889
-88.418%
2022-02-01
8.0000
8.6150
7.9300
8.5700
+7.663%
2,335,094
-88.485%
2022-01-31
7.4400
8.0400
7.4300
7.9600
+5.851%
2,367,274
-87.603%
2022-01-28
7.1500
7.5500
6.8600
7.5200
+5.175%
2,532,758
-86.878%
2022-01-27
7.2500
7.3400
7.0600
7.1500
-1.243%
2,197,726
-86.199%
2022-01-26
7.3200
7.8200
7.1800
7.2400
+0.277%
2,741,900
-86.370%
2022-01-25
7.2900
7.6200
7.0800
7.2200
-3.217%
2,523,101
-86.332%
2022-01-24
6.9400
7.4900
6.5600
7.4600
+5.966%
3,014,783
-86.772%
2022-01-21
7.2100
7.2500
6.8700
7.0400
-2.897%
2,858,201
-85.983%
2022-01-20
7.6000
8.0686
7.2200
7.2500
+1.116%
3,162,170
-86.389%
2022-01-19
7.0600
7.3100
6.9800
7.1700
+1.991%
1,842,012
-86.237%
2022-01-18
7.0000
7.2400
6.9200
7.0300
-0.566%
1,701,205
-85.963%
2022-01-14
6.9900
7.2900
6.9500
7.0700
0.000%
1,858,939
-86.042%
2022-01-13
7.2500
7.4100
7.0400
7.0700
-3.810%
2,150,015
-86.042%
2022-01-12
7.4700
7.6000
7.2400
7.3500
-0.407%
750,154
-86.574%
2022-01-11
7.0900
7.5400
7.0000
7.3800
+4.090%
1,169,296
-86.629%
2022-01-10
6.9500
7.1100
6.7200
7.0900
+0.997%
1,288,165
-86.082%
2022-01-07
6.8900
7.1400
6.8300
7.0200
+2.782%
909,535
-85.943%
2022-01-06
6.8500
7.1000
6.4500
6.8300
-0.292%
1,336,600
-85.552%
2022-01-05
7.0900
7.2900
6.7600
6.8500
-4.196%
1,806,440
-85.594%
2022-01-04
7.4600
7.5400
6.7500
7.1500
-3.769%
1,329,299
-86.199%
2022-01-03
7.4200
7.6600
7.3949
7.4300
+1.226%
534,645
-86.719%
2021-12-31
7.5000
7.6800
7.1700
7.3400
-2.133%
1,602,665
-86.556%
2021-12-30
7.2100
7.6400
7.1900
7.5000
+3.448%
1,340,891
-86.843%
2021-12-29
7.3300
7.4100
7.1500
7.2500
-1.495%
893,462
-86.389%
2021-12-28
7.7100
7.7600
7.2500
7.3600
-4.663%
907,218
-86.592%
2021-12-27
7.5000
7.8460
7.4501
7.7200
+2.523%
1,698,548
-87.218%
2021-12-23
7.3600
7.6200
7.1000
7.5300
+2.033%
1,259,435
-86.895%
2021-12-22
7.6000
7.6700
7.2700
7.3800
-3.022%
1,728,989
-86.629%
2021-12-21
7.5100
7.7550
7.3200
7.6100
+2.011%
1,617,811
-87.033%
2021-12-20
7.5300
7.6400
7.1250
7.4600
-2.100%
3,334,888
-86.772%
2021-12-17
7.0500
7.6900
6.7300
7.6200
+4.527%
2,522,079
-87.050%
2021-12-16
7.6500
7.7650
7.0700
7.2900
-3.444%
1,827,270
-86.464%
2021-12-15
7.5400
7.6800
7.1300
7.5500
-0.788%
3,212,104
-86.930%
2021-12-14
7.8800
8.0600
7.4000
7.6100
-5.466%
1,793,897
-87.033%
2021-12-13
8.1300
8.2100
7.8000
8.0500
-1.949%
1,675,655
-87.742%
2021-12-10
8.6900
8.6900
8.0900
8.2100
-5.849%
1,218,619
-87.981%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC