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

HLT
Hilton Worldwide Holdings Inc.
stock NYSE

At Close
May 9, 2025 3:59:56 PM EDT
243.05USD-0.053%(-0.13)1,300,602
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 8:41:30 AM EDT
244.39USD+0.498%(+1.21)0
After-hours
May 9, 2025 4:00:30 PM EDT
243.01USD-0.004%(-0.01)1,632
OverviewOption ChainMax Pain
Options
Options
Option Chain
Max Pain
Price & VolumeSplitsDividends
Price & Volume
Historical
Price & Volume
Splits
Dividends
Exchange VolumeDark Pool LevelsDark Pool Prints
Exchanges
Exchanges
Exchange Volume
Dark Pool Levels
Dark Pool Prints
Short VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)
Shorts
Shorts
Short Volume
Short Interest - Daily
Short Interest
Borrow Fee (CTB)
Failure to Deliver (FTD)
TrendsNews
More
More
Trends
News
Price & VolumeSplitsDividends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-05-09
242.550243.6150240.7600243.01-0.070%1,300,6020.000%
2025-05-08
242.900246.1000241.4900243.18+0.633%1,787,831-0.070%
2025-05-07
238.070244.3800237.5700241.65+2.139%2,099,889+0.563%
2025-05-06
238.000239.9321235.9850236.59-0.992%1,777,567+2.714%
2025-05-05
238.410241.3700237.5350238.96-0.805%1,593,221+1.695%
2025-05-02
235.200241.5200235.2000240.90+2.909%2,976,948+0.876%
2025-05-01
226.905235.7900226.9050234.09+3.819%3,868,928+3.811%
2025-04-30
223.035225.8300217.0500225.48-0.411%2,455,079+7.775%
2025-04-29
224.600227.6400221.5950226.41+2.171%3,078,966+7.332%
2025-04-28
220.910225.1800219.2300221.60+0.902%2,705,241+9.662%
2025-04-25
219.560221.2700217.2400219.62+0.119%1,591,648+10.650%
2025-04-24
214.500220.2400214.0400219.36+1.857%1,786,900+10.781%
2025-04-23
217.165221.9900213.8200215.36+2.241%2,181,162+12.839%
2025-04-22
206.600211.0900206.6000210.64+2.957%1,683,822+15.367%
2025-04-21
209.000209.1000201.1500204.59-2.785%2,519,364+18.779%
2025-04-17
210.800212.4450208.8850210.45+0.650%2,144,574+15.472%
2025-04-16
209.270213.0300206.8600209.09-1.055%2,300,003+16.223%
2025-04-15
211.320213.0500210.3700211.32+0.566%2,606,045+14.996%
2025-04-14
211.750213.2400206.6600210.13-1.073%2,872,636+15.647%
2025-04-11
208.530213.9000205.0300212.41+1.186%2,751,842+14.406%
2025-04-10
213.690214.1300204.2600209.92-3.993%3,213,944+15.763%
2025-04-09
199.700219.1800196.0400218.65+8.630%6,665,760+11.141%
2025-04-08
211.010211.4900197.9400201.28-1.401%4,003,442+20.732%
2025-04-07
202.155214.3800199.6823204.14-2.255%6,159,056+19.041%
2025-04-04
212.180216.1550207.2050208.85-3.924%5,071,324+16.356%
2025-04-03
219.850223.3200215.9900217.38-6.051%4,213,405+11.790%
2025-04-02
224.390232.0400224.2000231.38+1.804%1,508,347+5.026%
2025-04-01
226.240228.0100223.3500227.28-0.119%2,005,594+6.921%
2025-03-31
222.160228.3900219.2100227.55+0.815%3,838,277+6.794%
2025-03-28
230.930231.9900224.3200225.71-2.732%1,942,432+7.665%
2025-03-27
233.410233.9400229.4200232.05-1.196%2,225,017+4.723%
2025-03-26
235.000236.5040232.9700234.86+0.081%1,707,769+3.470%
2025-03-25
234.000235.0000231.8700234.67+0.907%1,847,688+3.554%
2025-03-24
232.460233.0600229.0100232.56+1.408%2,066,209+4.493%
2025-03-21
227.260229.4300219.5100229.33-1.113%4,125,007+5.965%
2025-03-20
230.740233.7800230.7100231.91-0.446%1,396,357+4.786%
2025-03-19
228.350234.9200227.6700232.95+2.599%1,381,211+4.319%
2025-03-18
234.030234.0400226.5600227.05-3.239%1,665,829+7.029%
2025-03-17
228.360235.5000228.3600234.65+2.302%2,188,057+3.563%
2025-03-14
224.700230.1700224.4400229.37+3.422%2,736,247+5.947%
2025-03-13
227.430227.8650220.6900221.78-2.898%4,233,850+9.573%
2025-03-12
234.870235.3500225.1800228.40-1.480%3,335,093+6.397%
2025-03-11
236.760238.4600229.1600231.83-2.959%4,176,349+4.822%
2025-03-10
242.630243.2650237.1000238.90-3.334%3,288,718+1.720%
2025-03-07
250.110250.1100242.2250247.14-1.585%2,164,476-1.671%
2025-03-06
255.080256.2150250.3185251.12-3.226%1,670,948-3.230%
2025-03-05
259.550260.7400255.7200259.49-0.027%1,211,805-6.351%
2025-03-04
259.690262.8076255.5900259.56-1.525%1,900,409-6.376%
2025-03-03
264.900267.8850260.9860263.58-0.521%1,078,595-7.804%
2025-02-28
260.180265.2600259.9500264.96+2.262%1,579,082-8.284%
2025-02-27
260.960263.6200258.3650259.10-0.331%987,072-6.210%
2025-02-26
260.140262.8000259.1650259.96+0.779%1,204,242-6.520%
2025-02-25
259.950259.9500254.1700257.95-0.367%1,263,604-5.792%
2025-02-24
262.080264.6700258.1000258.90-0.227%1,384,846-6.138%
2025-02-21
268.560269.8400256.8000259.49-3.107%1,714,616-6.351%
2025-02-20
269.700269.8100265.1300267.81-0.631%1,091,204-9.260%
2025-02-19
267.730270.8650266.4750269.51+0.238%1,493,189-9.833%
2025-02-18
265.780269.3000262.9801268.87+1.128%1,722,250-9.618%
2025-02-14
270.780271.0000264.7100265.87-1.354%1,564,027-8.598%
2025-02-13
275.220275.2200267.7700269.52-1.437%1,517,556-9.836%
2025-02-12
268.180274.5287268.1700273.45+1.609%1,802,597-11.132%
2025-02-11
263.500270.8883263.0000269.12+0.613%1,998,942-9.702%
2025-02-10
271.110271.4700265.4350267.48-0.819%1,253,945-9.148%
2025-02-07
270.070274.1800268.2100269.69-0.259%1,574,226-9.893%
2025-02-06
257.680273.7800257.6800270.39+4.863%3,732,604-10.126%
2025-02-05
258.740260.7900256.8307257.85-0.344%2,043,557-5.755%
2025-02-04
257.110259.2100256.0750258.74+0.964%1,152,853-6.079%
2025-02-03
251.950257.4000250.6600256.27+0.078%1,123,524-5.174%
2025-01-31
257.350258.3100255.5050256.07-0.280%1,533,607-5.100%
2025-01-30
255.380258.0800255.3800256.79+1.126%914,825-5.366%
2025-01-29
254.150255.7300252.4700253.93+0.106%1,399,375-4.300%
2025-01-28
250.110254.8500249.5500253.66+1.578%1,366,416-4.199%
2025-01-27
245.350249.9650245.3300249.72+0.803%1,140,684-2.687%
2025-01-24
250.120250.3900247.0000247.73-0.952%1,008,921-1.905%
2025-01-23
248.060250.5800246.4000250.11+0.851%1,036,525-2.839%
2025-01-22
247.750249.9900246.8000248.00+0.202%1,302,079-2.012%
2025-01-21
247.610248.9600244.8038247.50+0.361%1,682,681-1.814%
2025-01-17
248.310248.6000246.4800246.61-0.016%1,305,866-1.460%
2025-01-16
244.460248.1900244.4600246.65+1.119%2,150,495-1.476%
2025-01-15
248.990249.4500242.8200243.92-0.429%1,745,018-0.373%
2025-01-14
244.030245.7400241.8600244.97+1.449%1,022,491-0.800%
2025-01-13
238.980242.3400238.7085241.47+0.324%1,121,402+0.638%
2025-01-10
242.280244.8695240.0100240.69-1.073%1,346,273+0.964%
2025-01-08
241.560244.2687241.5600243.30+0.795%1,089,823-0.119%
2025-01-07
243.340244.2800240.0800241.38-0.891%1,118,860+0.675%
2025-01-06
246.600246.9350242.6100243.55-1.205%1,162,497-0.222%
2025-01-03
246.000246.8700243.6600246.52+0.571%707,021-1.424%
2025-01-02
248.560248.7500244.1350245.12-0.825%1,095,175-0.861%
2024-12-31
248.640250.0381246.6700247.16-0.419%811,288-1.679%
2024-12-30
246.660249.5600245.0100248.20-0.696%948,802-2.091%
2024-12-27
249.200251.8450247.6900249.94-0.723%1,263,951-2.773%
2024-12-26
251.000252.8900251.0000251.76-0.592%635,975-3.476%
2024-12-24
250.860253.2700250.1400253.26+1.017%439,764-4.047%
2024-12-23
247.750251.3400247.0800250.71+0.517%906,302-3.071%
2024-12-20
245.280252.0600244.0000249.42+1.493%2,704,269-2.570%
2024-12-19
245.230247.0800243.5700245.75+1.328%1,379,280-1.115%
2024-12-18
250.500252.2448242.3900242.53-3.093%1,137,387+0.198%
2024-12-17
252.070252.9000249.7000250.27-1.079%1,484,361-2.901%
2024-12-16
251.660255.3300251.5900253.00+0.095%1,115,917-3.949%
2024-12-13
256.420256.4700251.5500252.76-1.227%1,135,555-3.857%
2024-12-12
257.620258.6300255.6100255.90-0.409%1,110,249-5.037%
2024-12-11
256.320257.7500255.1300256.95+1.273%1,116,061-5.425%
2024-12-10
252.320254.4800249.5250253.72+1.488%1,127,840-4.221%
2024-12-09
258.340259.0000249.9100250.00-3.273%2,037,437-2.796%
2024-12-06
255.620259.0100255.6200258.46+1.202%1,618,608-5.978%
2024-12-05
254.470256.7350253.9450255.39+0.543%1,339,293-4.847%
2024-12-04
250.780254.0300249.7700254.01+1.191%1,115,514-4.331%
2024-12-03
251.730251.8700249.5800251.02+0.220%1,223,477-3.191%
2024-12-02
253.440254.4150249.6063250.47-1.172%1,052,338-2.978%
2024-11-29
251.460254.7500251.1350253.44+1.206%827,446-4.115%
2024-11-27
250.960252.6500249.7150250.42-1.020%1,474,106-2.959%
2024-11-26
253.730254.5100251.9350253.00-0.248%978,540-3.949%
2024-11-25
255.010255.4761253.1000253.63+0.249%1,805,777-4.187%
2024-11-22
251.860253.8050251.2800253.00+0.465%1,057,856-3.949%
2024-11-21
251.020252.4050249.7800251.83+0.676%1,069,499-3.502%
2024-11-20
250.000250.5950248.1300250.14+0.152%745,298-2.850%
2024-11-19
246.300250.1800245.7400249.76+0.289%915,383-2.703%
2024-11-18
248.140249.8500247.4750249.04+0.254%976,236-2.421%
2024-11-15
249.290250.8000246.9600248.41-0.652%1,799,220-2.174%
2024-11-14
254.410255.8600249.9600250.04-1.033%1,410,410-2.812%
2024-11-13
250.130254.0600249.9200252.65+0.818%1,439,115-3.816%
2024-11-12
249.690251.4400249.1300250.60+0.096%916,316-3.029%
2024-11-11
249.590252.3481249.0750250.36+1.094%1,207,589-2.936%
2024-11-08
246.540249.1550246.3000247.65+0.577%2,254,943-1.874%
2024-11-07
246.430247.7300244.7500246.23-0.081%1,441,603-1.308%
2024-11-06
244.860249.3600243.2100246.43+4.575%2,457,073-1.388%
2024-11-05
233.820236.5400233.4300235.65+0.964%1,094,096+3.123%
2024-11-04
235.280235.7100232.7000233.40-1.298%1,401,322+4.117%
2024-11-01
234.850238.8900234.8500236.47+0.690%990,610+2.766%
2024-10-31
238.470241.2400234.5400234.85-1.493%1,681,370+3.475%
2024-10-30
238.590240.8200237.8900238.41-0.309%1,728,139+1.929%
2024-10-29
236.500239.9550236.5000239.15+0.835%1,020,950+1.614%
2024-10-28
237.910237.9200235.5600237.17+0.449%1,030,385+2.462%
2024-10-25
237.320237.3400235.0300236.11+0.383%1,017,783+2.922%
2024-10-24
233.100236.6000232.2600235.21+0.732%1,575,796+3.316%
2024-10-23
237.500237.5000231.1300233.50-1.944%2,578,859+4.073%
2024-10-22
238.140239.0600236.7750238.13+0.498%1,733,662+2.049%
2024-10-21
237.950238.8000235.9600236.95-0.779%1,124,756+2.558%
2024-10-18
240.000240.0000237.4000238.81+0.143%1,197,389+1.759%
2024-10-17
238.770239.5300237.8100238.47+0.413%1,103,298+1.904%
2024-10-16
236.490238.0900236.1700237.49+0.580%1,007,609+2.324%
2024-10-15
237.890238.9400235.7400236.12-0.690%1,179,476+2.918%
2024-10-14
237.140238.5000236.2646237.76-0.155%1,053,315+2.208%
2024-10-11
236.000239.2500236.0000238.13+0.924%877,606+2.049%
2024-10-10
236.270237.0700235.1100235.95-0.435%1,014,083+2.992%
2024-10-09
234.480237.5400234.4800236.98+1.191%1,321,368+2.545%
2024-10-08
233.840234.6600232.2900234.19+0.727%1,076,687+3.766%
2024-10-07
233.550234.9600231.2800232.50-0.522%1,318,697+4.520%
2024-10-04
233.450234.7100232.2200233.72+1.230%1,202,379+3.975%
2024-10-03
230.110231.1300228.8650230.88-0.251%1,046,979+5.254%
2024-10-02
228.510231.6200227.9200231.46+0.709%1,003,334+4.990%
2024-10-01
231.560231.8300226.5600229.83-0.291%1,630,169+5.735%
2024-09-30
233.640234.3500229.2900230.50-1.647%2,080,616+5.427%
2024-09-27
233.720235.6700232.9900234.36+0.623%1,316,574+3.691%
2024-09-26
228.930233.1800228.2100232.91+2.428%1,578,550+4.336%
2024-09-25
228.680228.9400226.5200227.39-0.473%1,005,035+6.869%
2024-09-24
226.260228.5500225.6350228.47+1.696%952,077+6.364%
2024-09-23
224.730225.3300222.0100224.66+0.009%867,246+8.168%
2024-09-20
225.170225.6200223.5701224.64-0.399%2,908,658+8.178%
2024-09-19
225.030225.8200223.1600225.54+2.064%1,579,825+7.746%
2024-09-18
222.000223.4700220.0900220.98+0.272%1,969,659+9.969%
2024-09-17
219.500220.7900218.0200220.38+1.045%1,366,360+10.269%
2024-09-16
218.150220.8100217.2900218.10+0.590%1,817,294+11.421%
2024-09-13
216.700217.8900215.7500216.82+0.319%1,218,849+12.079%
2024-09-12
213.960216.5900213.4000216.13+2.150%1,785,738+12.437%
2024-09-11
210.210211.9700207.0600211.58+0.441%2,205,617+14.855%
2024-09-10
215.040215.3100209.7900210.65-1.996%2,003,179+15.362%
2024-09-09
214.750217.4300214.4800214.94+0.863%1,599,784+13.059%
2024-09-06
216.560219.4800212.8900213.10-1.343%1,476,362+14.036%
2024-09-05
214.810216.4800213.2800216.00+0.817%1,222,846+12.505%
2024-09-04
214.840215.1200212.9800214.25-0.649%1,014,677+13.424%
2024-09-03
219.070220.0100214.4600215.65-1.817%1,538,411+12.687%
2024-08-30
218.660220.1490217.0000219.64+0.910%1,538,373+10.640%
2024-08-29
219.420220.4599217.3100217.66+0.267%1,172,418+11.647%
2024-08-28
217.850218.4000216.2900217.08-0.577%1,431,849+11.945%
2024-08-27
215.250219.2500214.2200218.34+1.417%947,241+11.299%
2024-08-26
218.000219.3000214.2400215.29-0.829%936,475+12.876%
2024-08-23
216.250218.5700216.2500217.09+0.584%963,356+11.940%
2024-08-22
216.610217.8300215.3550215.83-0.277%863,593+12.593%
2024-08-21
213.460216.5600213.0100216.43+1.893%1,279,733+12.281%
2024-08-20
214.140214.8100212.1700212.41-0.997%785,525+14.406%
2024-08-19
212.700215.4400212.3300214.55+0.984%1,091,673+13.265%
2024-08-16
210.420213.0200209.9400212.46+0.888%2,180,404+14.379%
2024-08-15
209.440211.2600209.0900210.59+1.348%1,874,554+15.395%
2024-08-14
204.280207.9300204.0200207.79+1.282%1,546,961+16.950%
2024-08-13
206.520206.6700204.5500205.16-0.209%1,501,604+18.449%
2024-08-12
206.410207.0000204.9000205.59-0.354%1,370,527+18.201%
2024-08-09
205.200208.2600204.5100206.32+0.624%1,159,314+17.783%
2024-08-08
203.170206.5000203.1700205.04+0.747%1,941,230+18.518%
2024-08-07
207.640208.6400201.1100203.52-1.738%3,327,687+19.403%
2024-08-06
204.070209.2300203.1700207.12+2.626%2,272,983+17.328%
2024-08-05
199.665202.8400197.6500201.82-1.532%2,457,626+20.409%
2024-08-02
203.950205.6500200.0000204.96-1.797%2,481,609+18.565%
2024-08-01
214.660215.1600206.6100208.71-2.776%2,706,493+16.434%
2024-07-31
215.250217.0400211.8600214.67-1.870%2,818,439+13.202%
2024-07-30
218.680221.4200218.0900218.76+0.432%1,188,155+11.085%
2024-07-29
215.800218.2700215.2300217.82+1.025%1,147,207+11.565%
2024-07-26
215.060217.0900213.7755215.61+1.140%1,556,949+12.708%
2024-07-25
214.150216.7900211.1000213.18-0.662%1,861,949+13.993%
2024-07-24
219.300219.6600214.2100214.60-2.746%1,283,198+13.239%
2024-07-23
219.590222.8900218.9670220.66+0.232%1,020,480+10.129%
2024-07-22
218.910220.6900215.5600220.15+0.438%1,091,225+10.384%
2024-07-19
219.190220.1600216.8800219.19+0.087%1,575,589+10.867%
2024-07-18
219.270221.3800217.5101219.00-0.359%1,269,906+10.963%
2024-07-17
226.500227.0100219.2900219.79-3.681%2,017,940+10.565%
2024-07-16
224.000229.0300224.0000228.19+2.332%1,585,150+6.495%
2024-07-15
221.280223.1200220.4050222.99+1.028%1,448,907+8.978%
2024-07-12
217.880222.4200216.5400220.72+1.780%1,753,139+10.099%
2024-07-11
220.000220.0950216.4500216.86-1.360%1,618,470+12.058%
2024-07-10
214.230220.0000214.2300219.85+2.137%1,756,163+10.534%
2024-07-09
214.530218.2100214.4000215.25+0.317%1,511,959+12.897%
2024-07-08
215.400216.3410213.1900214.57+0.075%1,118,527+13.254%
2024-07-05
216.520216.5200213.0400214.41-0.791%1,159,594+13.339%
2024-07-03
216.290217.2600215.3500216.12+0.241%728,622+12.442%
2024-07-02
214.360215.9500213.2150215.60+0.639%958,813+12.713%
2024-07-01
218.730218.8250212.4400214.23-1.819%1,555,310+13.434%
2024-06-28
215.110218.5800215.1100218.20+1.455%3,152,832+11.370%
2024-06-27
213.530215.5200212.7000215.07+0.948%1,710,214+12.991%
2024-06-26
214.190215.0000211.9800213.05-0.944%1,293,263+14.062%
2024-06-25
217.710218.4200214.2000215.08-0.903%1,332,241+12.986%
2024-06-24
216.000217.3900214.3300217.04+0.537%1,687,467+11.966%
2024-06-21
217.500217.6000213.9800215.88-0.886%2,042,432+12.567%
2024-06-20
215.710218.4450215.4500217.81+0.838%2,232,556+11.570%
2024-06-18
215.000216.9000213.8750216.00+0.643%1,657,913+12.505%
2024-06-17
209.960214.8500209.1600214.62+2.045%1,618,411+13.228%
2024-06-14
210.140210.6100207.8100210.32-0.624%1,094,313+15.543%
2024-06-13
210.300211.9300208.1100211.64+0.441%1,246,151+14.822%
2024-06-12
207.220211.0550207.1400210.71+2.346%1,585,047+15.329%
2024-06-11
204.030206.0600202.4800205.88+0.518%1,363,632+18.035%
2024-06-10
201.570205.3400201.5100204.82+1.306%1,518,524+18.646%
2024-06-07
200.670202.2500200.2850202.18+0.502%1,272,775+20.195%
2024-06-06
202.600204.5200200.0500201.17-0.696%1,441,434+20.798%
2024-06-05
201.400202.7900199.0500202.58+1.068%1,391,332+19.958%
2024-06-04
197.020201.7500197.0200200.44+1.151%2,227,440+21.238%
2024-06-03
200.710201.4000195.9700198.16-1.216%1,714,641+22.633%
2024-05-31
197.350200.8100196.2900200.60+2.071%3,310,946+21.142%
2024-05-30
197.050197.9100194.9300196.53+0.025%1,551,369+23.650%
2024-05-29
198.390198.3900195.4200196.48-1.760%1,806,112+23.682%
2024-05-28
202.710203.8300199.3800200.00-1.594%1,104,983+21.505%
2024-05-24
200.860203.3600200.3500203.24+1.605%1,404,381+19.568%
2024-05-23
204.860204.8600199.3100200.03-2.152%1,900,302+21.487%
2024-05-22
205.340207.5900202.5200204.43-0.666%3,052,329+18.872%
2024-05-21
205.310206.2700203.5701205.80+0.112%1,653,181+18.081%
2024-05-20
204.430207.1500204.4300205.57+0.676%1,120,190+18.213%
2024-05-17
206.500206.9100204.1300204.19-0.777%876,527+19.012%
2024-05-16
204.770206.8400204.0800205.79+0.596%1,468,487+18.086%
2024-05-15
205.170207.6600204.0100204.57-0.356%2,097,708+18.791%
2024-05-14
205.960206.4900203.0300205.30-0.383%2,077,887+18.368%
2024-05-13
208.630209.0000205.0100206.09-0.956%1,881,676+17.915%
2024-05-10
204.800208.3300204.4750208.08+2.261%2,397,186+16.787%
2024-05-09
198.730203.7300197.1700203.48+1.542%1,464,442+19.427%
2024-05-08
199.000200.6400198.4900200.39+0.340%981,034+21.269%
2024-05-07
200.300201.4700199.0900199.71-0.195%869,899+21.681%
2024-05-06
198.580200.2800198.2650200.10+1.296%890,328+21.444%
2024-05-03
198.650200.2800197.3400197.54+0.005%1,834,524+23.018%
2024-05-02
198.760198.7600196.7200197.53-0.106%1,445,837+23.024%
2024-05-01
196.690200.6400196.0000197.74+0.233%1,600,403+22.894%
2024-04-30
201.610202.1450197.0300197.28-2.414%1,725,265+23.180%
2024-04-29
202.330204.4650201.3950202.16+0.020%1,176,595+20.207%
2024-04-26
203.310205.1000201.9700202.12-0.888%1,475,445+20.231%
2024-04-25
203.080204.8600202.0400203.93-0.376%2,063,479+19.163%
2024-04-24
205.560210.3400204.2300204.70+3.888%3,110,128+18.715%
2024-04-23
195.240197.7200194.7100197.04+0.974%2,128,606+23.330%
2024-04-22
196.090197.0600194.1150195.14+0.345%1,880,827+24.531%
2024-04-19
198.940200.0450193.8600194.47-2.188%2,549,466+24.960%
2024-04-18
201.220202.0999197.9250198.82-0.828%1,266,394+22.226%
2024-04-17
202.630203.6050199.6200200.48-0.998%1,863,899+21.214%
2024-04-16
203.760205.4900202.2800202.50-0.944%997,934+20.005%
2024-04-15
209.190210.1000204.3900204.43-0.327%1,179,907+18.872%
2024-04-12
208.680209.1200204.2300205.10-2.686%1,638,127+18.484%
2024-04-11
208.890212.1500207.7900210.76+0.558%1,288,563+15.302%
2024-04-10
209.150209.9400208.0400209.59-0.152%1,149,294+15.945%
2024-04-09
212.210212.7300208.1100209.91-0.789%935,925+15.769%
2024-04-08
211.570212.6300211.1500211.58-0.052%1,086,454+14.855%
2024-04-05
209.260212.1900208.4001211.69+1.389%1,379,729+14.795%
2024-04-04
214.070214.7200207.6900208.79-1.593%1,233,969+16.390%
2024-04-03
210.890213.0200210.7350212.17+0.856%1,163,393+14.536%
2024-04-02
211.170211.6750210.2250210.37-1.095%1,412,821+15.516%
2024-04-01
213.310214.5700212.2000212.70-0.286%1,038,919+14.250%
2024-03-28
214.630215.7900213.0450213.31-0.481%1,247,482+13.923%
2024-03-27
214.170215.1400212.3400214.34+0.610%1,225,204+13.376%
2024-03-26
212.820213.7400212.2600213.04+1.390%1,482,696+14.068%
2024-03-25
210.750211.2200208.8500210.12-0.558%1,176,440+15.653%
2024-03-22
210.530211.7000210.4600211.30+0.356%1,045,660+15.007%
2024-03-21
211.440211.8600210.2500210.55+0.019%1,462,614+15.417%
2024-03-20
208.590211.5250207.9700210.51+1.148%1,340,395+15.439%
2024-03-19
207.290208.7700207.0600208.12+0.785%1,038,471+16.764%
2024-03-18
206.090207.9600205.0100206.50+0.899%2,349,419+17.680%
2024-03-15
204.710207.1900203.9050204.66-1.092%3,029,481+18.738%
2024-03-14
209.560209.7100206.1500206.92-0.772%1,741,987+17.442%
2024-03-13
207.340209.1300206.5550208.53+0.725%1,272,601+16.535%
2024-03-12
205.200207.9400204.9100207.03+1.391%973,625+17.379%
2024-03-11
205.400205.6400202.7800204.19-0.739%840,793+19.012%
2024-03-08
204.280206.6400204.0300205.71+0.376%932,289+18.132%
2024-03-07
204.780205.2400203.3000204.94+0.653%1,115,395+18.576%
2024-03-06
204.110206.6500203.4800203.61-0.098%1,277,961+19.351%
2024-03-05
202.110203.9500200.8500203.81+0.692%1,396,370+19.234%
2024-03-04
204.530204.9100202.0300202.41-1.206%1,170,060+20.058%
2024-03-01
203.950205.3800202.5000204.88+0.274%1,272,595+18.611%
2024-02-29
203.750205.0400202.5300204.32+0.177%3,012,440+18.936%
2024-02-28
202.900205.5000202.9000203.96+0.182%1,490,402+19.146%
2024-02-27
203.010204.1400202.6600203.59+0.286%1,035,247+19.362%
2024-02-26
204.540204.8700202.5000203.01-0.748%1,038,356+19.703%
2024-02-23
202.110204.8400202.0100204.54+1.032%1,584,950+18.808%
2024-02-22
200.730203.9100200.0000202.45+1.713%1,697,820+20.035%
2024-02-21
196.990199.3500196.6800199.04+0.989%1,160,517+22.091%
2024-02-20
198.100198.9300196.7200197.09-0.243%1,535,328+23.299%
2024-02-16
195.490198.0450194.8600197.57+0.719%1,735,255+22.999%
2024-02-15
193.500196.5635193.4250196.16+1.796%1,749,457+23.884%
2024-02-14
190.850192.7700189.7700192.70+1.362%1,643,793+26.108%
2024-02-13
190.210190.8100186.8300190.11-1.787%2,392,299+27.826%
2024-02-12
191.970193.8350191.6700193.57+0.734%1,373,815+25.541%
2024-02-09
193.740194.0200191.6800192.16-1.228%1,602,864+26.462%
2024-02-08
197.630197.9400191.9500194.55-0.755%1,625,247+24.909%
2024-02-07
192.500198.1500191.2900196.03+0.724%1,777,284+23.966%
2024-02-06
193.930194.8000191.9300194.62+0.491%1,889,487+24.864%
2024-02-05
194.190194.3300192.0000193.67-0.687%1,483,427+25.476%
2024-02-02
193.600196.1800192.4400195.01+0.666%1,625,775+24.614%
2024-02-01
191.800193.7400190.2600193.72+1.445%1,541,772+25.444%
2024-01-31
194.000194.0050190.8000190.96-1.658%1,976,467+27.257%
2024-01-30
192.570195.1200192.4850194.18+0.523%1,220,950+25.147%
2024-01-29
192.420193.1900191.1514193.17+0.280%1,418,196+25.801%
2024-01-26
191.490193.1500191.0450192.63+0.448%1,677,884+26.154%
2024-01-25
189.430192.0365189.4300191.77+2.239%1,755,527+26.720%
2024-01-24
188.430189.0100187.1940187.57+0.101%1,462,601+29.557%
2024-01-23
188.350189.3200187.0800187.38-0.568%1,341,967+29.688%
2024-01-22
187.990189.8350187.8500188.45+0.571%1,305,141+28.952%
2024-01-19
186.250187.6000185.0200187.38+0.899%1,691,762+29.688%
2024-01-18
184.190186.0100182.8600185.71+1.193%1,497,083+30.855%
2024-01-17
181.190183.7600181.1900183.52+0.620%1,090,583+32.416%
2024-01-16
181.000182.6350180.9600182.39+0.126%1,429,246+33.236%
2024-01-12
182.540182.8000180.6200182.16+0.005%1,213,605+33.405%
2024-01-11
182.720183.4200181.5200182.15-0.203%1,358,594+33.412%
2024-01-10
181.710183.2200181.6200182.52+0.479%1,230,830+33.142%
2024-01-09
179.770181.9346179.7700181.65-0.302%1,334,695+33.779%
2024-01-08
180.680182.5350179.6400182.20+0.942%1,543,525+33.375%
2024-01-05
178.230181.6400178.2300180.50+0.979%1,406,776+34.632%
2024-01-04
179.930180.7300178.6800178.75-0.095%1,210,975+35.950%
2024-01-03
179.350180.3800178.4600178.92-0.639%1,476,145+35.820%
2024-01-02
181.300183.4300179.2000180.07-1.109%1,546,708+34.953%
2023-12-29
182.340183.5100181.3200182.09+0.193%1,726,497+33.456%
2023-12-28
181.540182.1500181.2150181.74+0.121%796,675+33.713%
2023-12-27
181.200181.7000180.3400181.52+0.171%892,477+33.875%
2023-12-26
181.000181.7000180.4000181.21-0.165%818,379+34.104%
2023-12-22
181.840182.9200180.5300181.51-0.006%888,642+33.882%
2023-12-21
179.000181.5700179.0000181.52+2.167%1,198,939+33.875%
2023-12-20
178.620179.6300177.3300177.67-1.152%1,540,526+36.776%
2023-12-19
179.060180.4800178.9551179.74+0.700%1,448,179+35.201%
2023-12-18
177.510178.5000176.8850178.49+0.711%1,409,394+36.148%
2023-12-15
175.950177.7500175.8700177.23+0.266%3,920,583+37.116%
2023-12-14
179.100179.7800175.8000176.76-0.747%2,297,365+37.480%
2023-12-13
178.670179.3200177.3250178.09-0.274%1,578,088+36.453%
2023-12-12
177.110178.9100176.8850178.58+0.887%2,050,799+36.079%
2023-12-11
172.620178.1200172.6200177.01+3.315%2,494,812+37.286%
2023-12-08
170.820171.6500170.2600171.33+0.528%1,597,887+41.837%
2023-12-07
168.290170.4700168.2900170.43+1.410%1,425,675+42.586%
2023-12-06
169.090169.8550167.9500168.06+0.376%1,401,938+44.597%
2023-12-05
169.730170.6000166.9200167.43-2.413%2,003,645+45.141%
2023-12-04
170.610174.1000170.6100171.57+0.427%1,363,380+41.639%
2023-12-01
167.720171.5200167.7200170.84+1.982%1,497,801+42.244%
2023-11-30
166.660167.7000165.2500167.52+0.516%2,010,543+45.063%
2023-11-29
168.240168.4700166.3800166.66-0.424%1,353,669+45.812%
2023-11-28
168.630168.9550167.3100167.37-0.830%1,391,344+45.193%
2023-11-27
169.470170.6700168.4500168.77-0.618%1,941,981+43.989%
2023-11-24
170.830171.4550169.8200169.82-0.719%777,489+43.099%
2023-11-22
171.340172.4000170.7300171.05+0.701%1,114,240+42.070%
2023-11-21
168.500170.3300168.5000169.86+0.408%1,465,424+43.065%
2023-11-20
168.610169.4100167.4700169.17+0.523%1,135,679+43.648%
2023-11-17
168.250168.9000167.5400168.29+0.670%1,134,940+44.400%
2023-11-16
165.230167.2100164.9268167.17+0.966%1,015,779+45.367%


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