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

CLNC
Colony Credit Real Estate, Inc.
stock NYSE

Inactive
Jun 24, 2021
10.32USD+1.575%(+0.16)168,042
Pre-market
0.00USD-100.000%(-10.16)0
After-hours
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-06-24		10.180010.320010.100010.3200+1.575%168,0420.000%
2021-06-23		10.100010.180010.000010.1600+0.395%290,297+1.575%
2021-06-22		10.120010.13009.930010.1200-0.099%173,316+1.976%
2021-06-21		9.880010.17009.840010.1300+2.530%268,906+1.876%
2021-06-18		9.970010.01009.64649.8800-1.887%765,921+4.453%
2021-06-17		10.210010.26009.955010.0700-1.371%341,689+2.483%
2021-06-16		10.130010.260010.020010.2100+0.591%309,114+1.077%
2021-06-15		10.150010.250010.090010.1500-0.098%214,841+1.675%
2021-06-14		10.250010.480010.090010.1600-1.359%294,915+1.575%
2021-06-11		10.420010.420010.180010.3000-1.341%370,877+0.194%
2021-06-10		10.680010.680010.420010.4400-0.666%327,485-1.149%
2021-06-09		10.360010.640010.200010.5100+1.742%431,543-1.808%
2021-06-08		9.970010.46009.940010.3300+3.924%760,236-0.097%
2021-06-07		9.750010.02059.66009.9400+3.542%640,138+3.823%
2021-06-04		9.58009.70009.40009.6000+0.735%345,931+7.500%
2021-06-03		9.56009.71009.52009.5300-0.936%218,928+8.290%
2021-06-02		9.60009.68009.51009.6200+1.157%334,406+7.277%
2021-06-01		9.49009.68009.43009.5100+0.635%466,510+8.517%
2021-05-28		9.46009.51009.33009.4500+0.854%217,434+9.206%
2021-05-27		9.36009.46009.32009.3700+1.517%289,050+10.139%
2021-05-26		9.06009.29009.03329.2300+1.540%112,333+11.809%
2021-05-25		9.47009.50009.07009.0900-3.708%270,413+13.531%
2021-05-24		9.42009.50009.33149.4400+0.640%234,247+9.322%
2021-05-21		9.50009.53009.35009.38000.000%202,938+10.021%
2021-05-20		9.24009.39009.11009.3800+1.187%222,141+10.021%
2021-05-19		9.06009.34678.99009.2700+0.216%280,636+11.327%
2021-05-18		9.40009.51009.24009.2500-1.805%294,695+11.568%
2021-05-17		9.25009.44009.08569.4200+2.059%264,048+9.554%
2021-05-14		9.08009.32009.08009.2300+2.784%229,968+11.809%
2021-05-13		8.65009.02008.65008.9800+3.815%303,131+14.922%
2021-05-12		8.84008.89008.46008.6500-2.149%735,284+19.306%
2021-05-11		9.01009.07008.76008.8400-2.536%370,143+16.742%
2021-05-10		9.36009.50009.06009.0700-2.578%351,535+13.782%
2021-05-07		9.33009.40009.15009.3100-0.321%281,947+10.849%
2021-05-06		8.34009.34008.26009.3400+8.985%831,165+10.493%
2021-05-05		8.52008.62008.50008.57000.000%164,821+20.420%
2021-05-04		8.83008.85008.52008.5700-2.945%311,903+20.420%
2021-05-03		8.85008.90008.74008.8300+1.611%222,620+16.874%
2021-04-30		8.72008.79008.63008.6900-1.697%333,291+18.757%
2021-04-29		9.00009.06278.81008.8400-0.338%174,541+16.742%
2021-04-28		8.78008.95008.78008.8700+1.025%275,611+16.347%
2021-04-27		8.74008.85008.71008.7800-0.341%259,264+17.540%
2021-04-26		8.78009.06008.69008.8100+1.498%363,066+17.140%
2021-04-23		8.39008.78008.35008.6800+3.333%398,643+18.894%
2021-04-22		8.44008.50008.26008.4000+0.239%398,197+22.857%
2021-04-21		8.20008.44008.06808.3800+1.576%303,534+23.150%
2021-04-20		8.39008.41008.09008.2500-1.316%497,314+25.091%
2021-04-19		8.50008.59008.21008.3600-2.108%576,444+23.445%
2021-04-16		8.60008.70008.48008.5400-0.582%249,090+20.843%
2021-04-15		8.60008.64008.44008.5900+0.468%318,275+20.140%
2021-04-14		8.42008.73008.42008.5500+1.665%347,355+20.702%
2021-04-13		8.45008.51008.39758.4100-0.825%345,417+22.711%
2021-04-12		8.36008.57008.34008.4800+1.679%386,145+21.698%
2021-04-09		8.33008.43008.27508.34000.000%317,589+23.741%
2021-04-08		8.25008.39008.14008.3400+0.725%342,488+23.741%
2021-04-07		8.30008.41008.19508.2800+0.121%337,337+24.638%
2021-04-06		8.43008.50008.26008.2700-2.934%394,440+24.788%
2021-04-05		8.73008.83008.39998.5200-0.930%319,878+21.127%
2021-04-01		8.57008.68008.37508.6000+0.939%484,248+20.000%
2021-03-31		8.59008.80008.49008.5200-1.275%442,480+21.127%
2021-03-30		8.46008.80008.46008.6300+0.700%334,745+19.583%
2021-03-29		8.61008.94008.55008.5700-1.607%312,786+20.420%
2021-03-26		8.74008.89008.55008.7100+0.694%347,698+18.485%
2021-03-25		8.27008.72008.22008.6500+2.732%584,093+19.306%
2021-03-24		8.68008.93008.42008.4200-1.290%424,742+22.565%
2021-03-23		8.75008.79508.28008.5300-3.178%389,877+20.985%
2021-03-22		9.05009.05008.78008.8100-3.080%303,771+17.140%
2021-03-19		8.99009.16508.62009.0900+1.112%970,555+13.531%
2021-03-18		9.37009.37008.87008.9900-4.362%288,354+14.794%
2021-03-17		9.20009.42009.13009.4000+2.285%324,958+9.787%
2021-03-16		9.46009.46009.04009.1900-3.161%325,410+12.296%
2021-03-15		9.35009.49009.25009.4900+1.281%289,751+8.746%
2021-03-12		9.40009.50009.17009.3700-0.636%297,058+10.139%
2021-03-11		9.38009.48008.93009.4300+0.640%339,345+9.438%
2021-03-10		9.09009.54008.92039.3700+3.765%616,538+10.139%
2021-03-09		9.01009.30508.79009.0300+1.120%628,186+14.286%
2021-03-08		8.69009.00008.57008.9300+2.999%437,412+15.566%
2021-03-05		8.78008.82508.05008.6700-0.914%672,173+19.031%
2021-03-04		8.80008.95008.64008.7500-1.018%435,547+17.943%
2021-03-03		8.60008.90998.58008.8400+3.271%562,288+16.742%
2021-03-02		8.39008.60008.17018.5600+2.270%357,371+20.561%
2021-03-01		8.57008.65008.13008.3700+1.455%365,921+23.297%
2021-02-26		8.34008.52008.09008.2500-0.602%342,863+25.091%
2021-02-25		9.00009.00008.00008.3000-7.159%886,552+24.337%
2021-02-24		8.62009.00758.61008.9400+4.684%366,497+15.436%
2021-02-23		8.68008.79008.38008.5400-1.952%298,704+20.843%
2021-02-22		8.48008.84008.41008.7100+2.350%255,542+18.485%
2021-02-19		8.31008.63008.29008.5100+3.402%228,702+21.269%
2021-02-18		8.30008.47008.20008.2300-2.604%250,911+25.395%
2021-02-17		8.62008.66008.32008.4500-2.762%237,441+22.130%
2021-02-16		8.63008.73008.50008.6900+2.840%256,095+18.757%
2021-02-12		8.50008.50008.33008.4500-1.170%288,478+22.130%
2021-02-11		8.47008.93008.41008.5500+1.786%392,340+20.702%
2021-02-10		8.48008.74008.38008.4000-1.293%304,513+22.857%
2021-02-09		8.77008.77008.46508.5100-1.845%273,887+21.269%
2021-02-08		8.45008.67008.40008.6700+3.214%243,735+19.031%
2021-02-05		8.50008.54008.29008.40000.000%201,517+22.857%
2021-02-04		8.24008.46008.22008.4000+2.941%261,101+22.857%
2021-02-03		8.10008.23507.93008.1600-0.244%388,389+26.471%
2021-02-02		8.19008.28008.08008.1800+1.238%246,832+26.161%
2021-02-01		8.07008.10507.81008.0800+2.278%354,075+27.723%
2021-01-29		8.02008.22007.80007.9000-2.228%382,527+30.633%
2021-01-28		8.02008.19287.93008.0800+1.635%321,868+27.723%
2021-01-27		8.02008.12007.81007.9500-2.574%605,690+29.811%
2021-01-26		8.54008.57758.12088.1600-2.857%284,688+26.471%
2021-01-25		8.30008.44008.15008.4000+0.119%314,895+22.857%
2021-01-22		8.46008.50008.11008.3900-1.294%527,086+23.004%
2021-01-21		8.71008.82008.47008.5000-3.079%376,676+21.412%
2021-01-20		8.35008.80008.35008.7700+5.409%608,253+17.674%
2021-01-19		8.08008.47908.01008.3200+6.394%646,203+24.038%
2021-01-15		7.92007.95757.70007.8200-2.736%392,041+31.969%
2021-01-14		8.01008.17007.97008.0400+1.515%345,015+28.358%
2021-01-13		7.99008.18507.72007.9200-0.876%617,439+30.303%
2021-01-12		8.24008.46997.99007.9900-3.502%758,088+29.161%
2021-01-11		8.70008.80008.22008.2800-4.388%709,415+24.638%
2021-01-08		8.30008.67008.24008.6600+5.481%1,249,898+19.169%
2021-01-07		8.16008.28007.82008.2100+1.861%745,720+25.700%
2021-01-06		7.37008.16007.37008.0600+10.109%786,647+28.040%
2021-01-05		7.39007.60007.22007.3200+3.244%441,675+40.984%
2021-01-04		7.59007.59007.04507.0900-5.467%443,822+45.557%
2020-12-31		7.23007.54007.16707.5000+3.306%354,625+37.600%
2020-12-30		7.15007.42067.15007.2600-0.138%256,900+42.149%
2020-12-29		7.53007.57007.16007.2700-3.067%372,960+41.953%
2020-12-28		7.75007.85007.50007.5000-1.704%281,667+37.600%
2020-12-24		7.60007.64007.41007.6300+0.395%173,915+35.256%
2020-12-23		7.47007.72007.41007.6000+2.288%270,027+35.789%
2020-12-22		7.49007.54007.29007.4300-0.535%463,508+38.896%
2020-12-21		7.44007.59007.28007.4700-2.353%589,857+38.153%
2020-12-18		8.00008.22877.65007.6500-4.135%962,163+34.902%
2020-12-17		7.80008.04007.78007.9800+2.308%641,046+29.323%
2020-12-16		7.99007.99007.80007.8000-1.515%417,134+32.308%
2020-12-15		7.75008.00007.68007.9200+2.194%522,036+30.303%
2020-12-14		7.68007.87007.60007.7500+2.785%339,180+33.161%
2020-12-11		7.60007.64007.43007.5400-2.205%258,250+36.870%
2020-12-10		7.58007.78007.44007.7100+0.130%232,410+33.852%
2020-12-09		7.81007.90007.51007.7000-0.645%323,234+34.026%
2020-12-08		7.48007.77007.48007.7500+2.108%342,271+33.161%
2020-12-07		7.74007.74007.33007.5900-3.312%327,532+35.968%
2020-12-04		7.61007.86007.60007.8500+4.250%380,172+31.465%
2020-12-03		7.58007.74007.48007.53000.000%235,928+37.052%
2020-12-02		7.31007.67007.17007.5300+3.151%327,215+37.052%
2020-12-01		7.44007.48007.22007.3000+0.551%263,977+41.370%
2020-11-30		7.68007.69007.20007.2600-5.346%477,177+42.149%
2020-11-27		7.67007.77007.59007.6700-0.260%185,583+34.550%
2020-11-25		7.82007.82007.63007.6900-2.658%353,766+34.200%
2020-11-24		7.82008.11007.62007.9000+3.675%619,166+30.633%
2020-11-23		7.48007.76007.36007.6200+3.673%303,050+35.433%
2020-11-20		7.23007.36007.14007.3500+0.823%257,807+40.408%
2020-11-19		7.41007.46006.97007.2900-2.279%345,099+41.564%
2020-11-18		7.40007.76007.36007.4600+0.811%495,793+38.338%
2020-11-17		7.23007.45007.08007.4000-0.135%433,534+39.459%
2020-11-16		7.00007.42006.92007.4100+7.236%761,988+39.271%
2020-11-13		6.56006.99006.54006.9100+7.132%461,641+49.349%
2020-11-12		6.57006.69006.29006.4500-4.444%548,388+60.000%
2020-11-11		6.93006.94006.71006.7500-2.032%729,566+52.889%
2020-11-10		6.15006.89006.15006.8900+12.033%1,008,613+49.782%
2020-11-09		6.20006.58006.04006.1500+10.215%1,026,184+67.805%
2020-11-06		5.53005.98005.41005.5800+3.717%604,264+84.946%
2020-11-05		5.16005.49005.16005.3800+4.062%276,885+91.822%
2020-11-04		5.27005.30005.11005.1700-4.436%380,521+99.613%
2020-11-03		5.45005.60005.35005.41000.000%294,529+90.758%
2020-11-02		5.34005.50005.34005.4100+3.244%310,886+90.758%
2020-10-30		5.01005.34004.96005.2400+2.544%551,672+96.947%
2020-10-29		4.48005.16004.37005.1100+12.804%566,457+101.957%
2020-10-28		4.58004.67004.44004.5300-4.832%550,546+127.815%
2020-10-27		4.68004.91004.68004.7600+0.211%209,832+116.807%
2020-10-26		4.89004.96004.68004.7500-5.190%277,146+117.263%
2020-10-23		4.78005.03004.78005.0100+5.696%235,260+105.988%
2020-10-22		4.66004.91004.66004.7400+1.066%253,614+117.722%
2020-10-21		4.74004.76004.56004.6900-0.636%235,438+120.043%
2020-10-20		4.72004.91004.71004.7200+0.212%199,582+118.644%
2020-10-19		5.05005.06004.70004.7100-6.917%266,156+119.108%
2020-10-16		5.18005.25005.05005.0600-2.879%320,014+103.953%
2020-10-15		5.07005.21005.03005.21000.000%203,916+98.081%
2020-10-14		5.14005.38005.14005.2100+0.385%213,975+98.081%
2020-10-13		5.51005.57005.18005.1900-7.321%228,548+98.844%
2020-10-12		5.56005.64005.41005.60000.000%273,620+84.286%
2020-10-09		5.77005.88005.49005.6000-3.448%272,739+84.286%
2020-10-08		5.49005.86005.46005.8000+7.607%343,089+77.931%
2020-10-07		5.56005.73005.27005.3900-1.282%523,579+91.466%
2020-10-06		5.54005.76005.36005.4600+0.924%370,465+89.011%
2020-10-05		5.25005.48005.24005.4100+2.268%415,016+90.758%
2020-10-02		5.09005.31004.87005.2900+1.927%416,835+95.085%
2020-10-01		4.95005.20004.90005.1900+5.703%515,260+98.844%
2020-09-30		4.95005.11004.85004.9100-1.008%218,830+110.183%
2020-09-29		5.03005.10004.88004.9600-2.362%303,579+108.065%
2020-09-28		4.96005.13004.90005.0800+4.742%291,786+103.150%
2020-09-25		4.40004.91004.40004.8500+7.778%325,191+112.784%
2020-09-24		4.57004.76004.46004.5000-1.316%399,375+129.333%
2020-09-23		4.86005.04004.54004.5600-6.366%497,662+126.316%
2020-09-22		4.99005.13004.82004.8700-3.181%378,123+111.910%
2020-09-21		5.26005.32004.90005.0300-7.537%599,580+105.169%
2020-09-18		5.37005.57005.26005.4400+2.256%1,528,503+89.706%
2020-09-17		5.40005.56005.25005.3200-2.920%375,027+93.985%
2020-09-16		5.34005.58005.25005.4800+2.814%365,109+88.321%
2020-09-15		5.21005.54005.21005.3300+4.510%329,641+93.621%
2020-09-14		5.08005.21004.95005.1000+2.000%330,038+102.353%
2020-09-11		5.05005.08004.83005.0000-0.990%537,820+106.400%
2020-09-10		5.41005.50005.05005.0500-6.481%557,522+104.356%
2020-09-09		5.67005.70005.38005.4000-5.263%574,651+91.111%
2020-09-08		5.75005.84005.59005.7000-2.730%553,500+81.053%
2020-09-04		5.86005.93005.64005.8600+0.171%472,034+76.109%
2020-09-03		5.86006.15005.78005.8500-0.510%468,688+76.410%
2020-09-02		5.94006.03005.84005.8800-1.672%632,319+75.510%
2020-09-01		5.92006.13005.85005.9800-0.664%534,173+72.575%
2020-08-31		6.29006.30005.91006.0200-5.346%649,215+71.429%
2020-08-28		6.25006.37006.15006.3600+3.079%479,246+62.264%
2020-08-27		5.98006.22005.98006.1700+3.005%534,140+67.261%
2020-08-26		6.18006.18005.90005.9900-3.698%604,796+72.287%
2020-08-25		6.25006.32006.09006.2200-0.639%386,272+65.916%
2020-08-24		6.13006.31006.00006.2600+2.455%532,937+64.856%
2020-08-21		5.93006.11005.88006.1100+1.664%505,449+68.903%
2020-08-20		5.88006.12005.75006.0100+0.334%595,052+71.714%
2020-08-19		6.10006.39005.88005.9900-1.642%627,821+72.287%
2020-08-18		6.26006.42006.08006.0900-3.487%400,050+69.458%
2020-08-17		6.35006.39006.20006.3100-0.158%220,441+63.550%
2020-08-14		6.15006.40006.06006.3200+1.771%389,495+63.291%
2020-08-13		6.43006.63006.20006.2100-4.755%313,942+66.184%
2020-08-12		6.66006.90006.48006.5200-1.807%305,659+58.282%
2020-08-11		6.69006.95006.58006.6400-0.747%453,190+55.422%
2020-08-10		6.58006.77006.57006.6900+3.082%445,347+54.260%
2020-08-07		6.35006.50006.00006.4900-1.517%654,048+59.014%
2020-08-06		6.47006.76006.40006.5900-0.303%452,518+56.601%
2020-08-05		6.39006.61006.30006.6100+4.921%407,243+56.127%
2020-08-04		6.13006.40006.13006.3000+2.273%378,739+63.810%
2020-08-03		6.28006.33006.07006.1600-2.222%391,461+67.532%
2020-07-31		6.51006.60006.10006.3000-4.545%456,714+63.810%
2020-07-30		6.51006.68006.49006.6000-1.786%312,247+56.364%
2020-07-29		6.62006.78006.48006.7200+0.599%323,061+53.571%
2020-07-28		6.34006.83006.33006.6800+4.212%331,433+54.491%
2020-07-27		6.45006.46006.25006.4100-1.385%313,941+60.998%
2020-07-24		6.60006.71006.40006.5000-2.256%221,472+58.769%
2020-07-23		6.70006.78006.55006.6500-1.335%230,728+55.188%
2020-07-22		6.51006.83006.48006.7400+1.659%347,373+53.116%
2020-07-21		6.50006.72006.45006.6300+1.843%342,453+55.656%
2020-07-20		6.48006.57006.34006.5100-1.064%485,566+58.525%
2020-07-17		6.55006.68006.43006.5800-0.303%411,773+56.839%
2020-07-16		6.72006.78006.49006.6000-4.070%390,487+56.364%
2020-07-15		6.74006.97006.67006.8800+5.521%594,988+50.000%
2020-07-14		6.17006.56006.02006.5200+6.016%488,550+58.282%
2020-07-13		6.18006.28005.86006.1500-0.485%627,392+67.805%
2020-07-10		6.05006.21005.73006.1800+1.812%444,263+66.990%
2020-07-09		6.34006.36005.96006.0700-5.304%459,651+70.016%
2020-07-08		6.21006.48006.10006.4100+3.221%485,661+60.998%
2020-07-07		6.47006.56006.10006.2100-6.335%505,554+66.184%
2020-07-06		6.73006.76006.38006.6300+1.687%444,305+55.656%
2020-07-02		6.99006.99006.46006.5200-3.120%387,277+58.282%
2020-07-01		7.03007.03006.58006.7300-4.131%588,452+53.343%
2020-06-30		6.76007.11006.65007.0200+1.887%509,924+47.009%
2020-06-29		6.67007.13006.53006.8900+3.765%709,981+49.782%
2020-06-26		6.78006.78006.30006.6400-3.768%1,424,632+55.422%
2020-06-25		6.32006.92006.28006.9000+5.183%482,706+49.565%
2020-06-24		6.86006.94006.29006.5600-7.736%488,115+57.317%
2020-06-23		6.83007.12006.64007.1100+6.917%529,703+45.148%
2020-06-22		6.80006.86006.39006.6500-4.864%619,976+55.188%
2020-06-19		6.39006.99006.31006.9900+10.952%3,708,879+47.639%
2020-06-18		6.32006.66006.26006.3000-1.869%368,389+63.810%
2020-06-17		6.68006.69006.40006.4200-3.167%396,731+60.748%
2020-06-16		7.00007.17006.50006.6300+0.151%444,312+55.656%
2020-06-15		6.38006.81006.26006.6200-3.075%434,307+55.891%
2020-06-12		6.49006.84006.21006.8300+14.023%567,970+51.098%
2020-06-11		6.16006.45005.60005.9900-12.427%812,823+72.287%
2020-06-10		7.54007.65006.55006.8400-9.643%758,257+50.877%
2020-06-09		7.71007.86007.36007.5700-5.138%919,187+36.328%
2020-06-08		7.47008.26007.09007.9800+15.318%1,026,912+29.323%
2020-06-05		7.10007.84006.80006.9200+5.810%1,087,784+49.133%
2020-06-04		6.15006.70006.01006.5400+5.654%778,444+57.798%
2020-06-03		5.69006.28005.58006.1900+12.750%812,361+66.721%
2020-06-02		5.28005.54005.22005.4900+6.190%536,789+87.978%
2020-06-01		4.86005.27004.83005.1700+4.444%461,660+99.613%
2020-05-29		5.05005.16004.77004.9500-3.883%798,431+108.485%
2020-05-28		5.49005.49005.11005.1500-3.013%430,470+100.388%
2020-05-27		5.20005.39004.98005.3100+5.988%726,653+94.350%
2020-05-26		4.78005.07004.77005.0100+8.913%578,366+105.988%
2020-05-22		4.52004.64004.34004.6000+1.770%347,931+124.348%
2020-05-21		4.77004.88004.48004.5200-4.842%750,758+128.319%
2020-05-20		4.58004.85004.55004.7500+5.322%532,158+117.263%
2020-05-19		4.15004.61003.98004.5100+6.872%840,525+128.825%
2020-05-18		4.00004.34004.00004.2200+10.761%1,026,241+144.550%
2020-05-15		3.80003.88003.71003.8100-3.053%500,513+170.866%
2020-05-14		3.76003.98003.47003.9300+1.550%984,954+162.595%
2020-05-13		4.25004.25003.65003.8700-8.726%1,066,755+166.667%
2020-05-12		4.72004.80004.24004.2400-9.402%784,849+143.396%
2020-05-11		4.99005.03004.61004.6800-10.516%945,235+120.513%
2020-05-08		4.93005.70004.89005.2300+16.741%1,988,029+97.323%
2020-05-07		4.41004.62004.30004.4800+4.429%454,072+130.357%
2020-05-06		4.50004.59004.15004.2900-3.596%715,091+140.559%
2020-05-05		4.37004.69004.35004.4500+5.701%1,099,490+131.910%
2020-05-04		4.64004.64004.16004.2100-11.740%1,061,552+145.131%
2020-05-01		4.66004.77004.51004.7700-0.832%1,025,408+116.352%
2020-04-30		5.14005.29004.65004.8100-12.862%926,503+114.553%
2020-04-29		5.28005.99005.25005.5200+9.091%1,373,372+86.957%
2020-04-28		4.78005.15004.70005.0600+11.209%900,408+103.953%
2020-04-27		4.14004.64004.06004.5500+10.437%700,880+126.813%
2020-04-24		4.05004.20003.89004.1200+1.478%776,962+150.485%
2020-04-23		3.93004.16003.81004.0600+3.836%671,017+154.187%
2020-04-22		3.70003.93003.61003.9100+5.962%592,673+163.939%
2020-04-21		3.48003.80003.40003.6900-3.403%770,703+179.675%
2020-04-20		3.67003.95003.56003.8200-6.373%1,482,030+170.157%
2020-04-17		3.98004.20003.76004.0800+17.579%1,142,599+152.941%
2020-04-16		3.86003.88003.46003.4700-9.870%649,676+197.406%
2020-04-15		4.15004.19003.77003.8500-12.301%913,486+168.052%
2020-04-14		4.64004.89004.17004.3900-3.516%629,001+135.080%
2020-04-13		4.83004.88004.26004.5500-10.079%773,073+126.813%
2020-04-09		4.26005.35004.21005.0600+30.749%1,380,986+103.953%
2020-04-08		3.44003.95003.41003.8700+22.082%970,790+166.667%
2020-04-07		3.65003.84003.09003.1700-7.849%1,045,150+225.552%
2020-04-06		3.14003.85003.14003.4400+15.050%556,324+200.000%
2020-04-03		3.50003.50002.84002.9900-16.480%1,069,904+245.151%
2020-04-02		3.17003.71003.14003.5800+9.816%921,095+188.268%
2020-04-01		3.63003.65003.07003.2600-17.259%1,060,792+216.564%
2020-03-31		4.26004.40003.82003.9400-7.728%875,187+161.929%
2020-03-30		5.16005.29004.12004.2700-18.667%820,170+141.686%
2020-03-27		5.93005.93005.12005.2500-4.022%1,198,893+96.571%
2020-03-26		3.59005.76003.58005.4700+56.286%1,729,457+88.665%
2020-03-25		3.10003.81002.78003.5000+12.540%1,893,699+194.857%
2020-03-24		3.31003.48002.94003.1100-0.321%1,378,499+231.833%
2020-03-23		2.62003.24002.46003.1200+11.032%1,437,560+230.769%
2020-03-20		2.96003.70002.61002.8100-3.767%2,070,122+267.260%
2020-03-19		3.23003.51002.72002.9200-9.598%2,186,651+253.425%
2020-03-18		4.09004.34003.01003.2300-26.591%1,713,286+219.505%
2020-03-17		5.38005.42004.40004.4000-15.058%1,943,489+134.545%
2020-03-16		5.98006.36005.18005.1800-26.836%1,275,431+99.228%
2020-03-13		7.76007.90006.52007.0800-3.279%1,094,448+45.763%
2020-03-12		8.08008.19006.93007.3200-19.912%1,292,957+40.984%
2020-03-11		9.79009.79009.08009.1400-9.862%854,165+12.910%
2020-03-10		10.440010.71009.600010.1400+0.198%733,867+1.775%
2020-03-09		11.280011.300010.080010.1200-15.385%777,849+1.976%
2020-03-06		11.950012.170011.470011.9600-2.685%747,211-13.712%
2020-03-05		12.680012.870012.130012.2900-4.507%898,884-16.029%
2020-03-04		12.860012.980012.630012.8700+1.259%666,626-19.814%
2020-03-03		13.170013.630012.450012.7100-2.977%575,024-18.804%
2020-03-02		12.800013.210012.190013.1000+2.907%840,273-21.221%
2020-02-28		12.190013.510012.140012.7300+5.033%1,647,012-18.932%
2020-02-27		12.490012.720012.000012.1200-5.090%816,787-14.851%
2020-02-26		13.110013.310012.730012.7700-2.146%578,908-19.186%
2020-02-25		13.840013.860012.950013.0500-5.366%700,653-20.920%
2020-02-24		13.650013.890013.510013.7900-0.934%725,385-25.163%
2020-02-21		13.600013.970013.520013.9200+2.504%727,504-25.862%
2020-02-20		13.300013.590013.300013.5800+1.799%517,790-24.006%
2020-02-19		13.460013.460013.240013.3400-0.150%344,315-22.639%
2020-02-18		13.210013.440013.050013.3600+1.059%537,287-22.754%
2020-02-14		13.280013.360013.130013.2200-0.377%285,807-21.936%
2020-02-13		13.340013.340013.150013.2700-0.674%315,571-22.231%
2020-02-12		13.260013.500013.210013.3600+1.212%492,274-22.754%
2020-02-11		13.070013.280013.070013.2000+0.763%474,083-21.818%
2020-02-10		12.990013.190012.900013.1000+0.769%419,342-21.221%
2020-02-07		12.860013.020012.790013.0000+1.010%347,546-20.615%
2020-02-06		12.930013.020012.830012.8700+0.547%383,576-19.814%
2020-02-05		12.910012.980012.750012.8000+0.235%449,419-19.375%
2020-02-04		12.570012.800012.520012.7700+2.160%324,470-19.186%
2020-02-03		12.460012.690012.460012.5000+0.402%453,027-17.440%
2020-01-31		12.270012.490012.210012.4500+0.403%1,498,597-17.108%
2020-01-30		12.320012.500012.240012.4000-0.958%607,462-16.774%
2020-01-29		12.510012.610012.410012.5200-0.080%512,238-17.572%
2020-01-28		12.620012.850012.430012.5300-0.792%540,974-17.638%
2020-01-27		12.750012.850012.550012.6300-1.788%409,177-18.290%
2020-01-24		13.160013.200012.810012.8600-2.205%432,565-19.751%
2020-01-23		13.070013.250012.980013.1500+0.458%350,792-21.521%
2020-01-22		13.260013.310013.050013.0900-1.282%359,473-21.161%
2020-01-21		13.340013.400013.170013.2600-1.045%450,278-22.172%
2020-01-17		13.790013.790013.390013.4000-2.687%494,747-22.985%
2020-01-16		13.900014.010013.690013.7700-0.721%438,323-25.054%
2020-01-15		13.760013.950013.740013.8700+1.020%362,297-25.595%
2020-01-14		13.670013.800013.550013.7300+0.586%428,579-24.836%
2020-01-13		13.590013.660013.450013.6500+0.515%283,970-24.396%
2020-01-10		13.460013.620013.430013.5800+0.518%288,572-24.006%
2020-01-09		13.620013.690013.480013.5100-0.369%214,406-23.612%
2020-01-08		13.520013.700013.450013.5600+0.296%418,055-23.894%
2020-01-07		13.480013.570013.350013.5200+0.670%338,511-23.669%


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