XXI
Twenty One Capital, Inc.
stockNYSE
Market OpenOct 5, 2026 2:17:50 PM EDT
6.71USD+1.976%(+0.13)643,693
6.7100Bid6.7200Ask0.0100SpreadPre-marketOct 5, 2026 9:16:30 AM EDT
6.68USD+1.520%(+0.10)
XXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 6.6700 | 6.8700 | 6.6100 | 6.7100 | +1.667% | 643,693 | 0.000% |
| 2026-10-02 | 6.9600 | 7.1300 | 6.4400 | 6.6000 | -2.222% | 1,789,032 | +1.667% |
| 2026-10-01 | 6.5000 | 6.8600 | 6.4310 | 6.7500 | +3.846% | 1,742,219 | -0.593% |
| 2026-09-30 | 6.7500 | 6.9700 | 6.4150 | 6.5000 | -0.459% | 1,669,248 | +3.231% |
| 2026-09-29 | 6.9000 | 6.9300 | 6.5200 | 6.5300 | -3.116% | 1,392,145 | +2.757% |
| 2026-09-28 | 6.7100 | 7.0900 | 6.7000 | 6.7400 | +1.506% | 1,705,974 | -0.445% |
| 2026-09-25 | 6.6500 | 6.6700 | 6.4100 | 6.6400 | +0.151% | 1,320,649 | +1.054% |
| 2026-09-24 | 6.7000 | 6.9700 | 6.6000 | 6.6300 | -2.500% | 2,047,083 | +1.207% |
| 2026-09-23 | 6.9300 | 7.0700 | 6.6100 | 6.8000 | -1.163% | 2,798,673 | -1.324% |
| 2026-09-22 | 6.5900 | 6.8900 | 6.4300 | 6.8800 | +4.085% | 2,475,714 | -2.471% |
| 2026-09-21 | 6.4100 | 6.6600 | 6.1600 | 6.6100 | +13.769% | 3,523,644 | +1.513% |
| 2026-09-18 | 5.6500 | 5.9600 | 5.6300 | 5.8100 | +4.309% | 19,905,292 | +15.491% |
| 2026-09-17 | 5.4000 | 5.6800 | 5.3800 | 5.5700 | +4.699% | 1,536,838 | +20.467% |
| 2026-09-16 | 5.3200 | 5.3750 | 5.2000 | 5.3200 | -1.115% | 1,249,382 | +26.128% |
| 2026-09-15 | 5.5600 | 5.5700 | 5.2600 | 5.3800 | -7.081% | 1,685,242 | +24.721% |
| 2026-09-14 | 5.4500 | 5.7900 | 5.4100 | 5.7900 | +6.239% | 1,864,236 | +15.889% |
| 2026-09-11 | 5.5200 | 5.7500 | 5.3900 | 5.4500 | 0.000% | 2,455,444 | +23.119% |
| 2026-09-10 | 5.5000 | 5.6350 | 5.4450 | 5.4500 | -3.197% | 2,002,757 | +23.119% |
| 2026-09-09 | 5.9300 | 5.9300 | 5.6200 | 5.6300 | -3.925% | 1,543,589 | +19.183% |
| 2026-09-08 | 5.8000 | 6.1285 | 5.6650 | 5.8600 | -3.934% | 2,668,348 | +14.505% |
| 2026-09-04 | 6.1500 | 6.2400 | 6.0700 | 6.1000 | -4.688% | 1,172,868 | +10.000% |
| 2026-09-03 | 5.9500 | 6.4100 | 5.9500 | 6.4000 | +11.498% | 2,187,999 | +4.844% |
| 2026-09-02 | 5.7600 | 5.9200 | 5.5750 | 5.7400 | -0.864% | 1,220,082 | +16.899% |
| 2026-09-01 | 5.9800 | 6.1000 | 5.7800 | 5.7900 | -5.392% | 806,852 | +15.889% |
| 2026-08-31 | 6.0000 | 6.1450 | 5.9450 | 6.1200 | +1.830% | 1,047,186 | +9.641% |
| 2026-08-28 | 6.2000 | 6.3600 | 5.9250 | 6.0100 | -4.905% | 1,124,690 | +11.647% |
| 2026-08-27 | 6.3900 | 6.6700 | 6.2650 | 6.3200 | +0.317% | 1,520,523 | +6.171% |
| 2026-08-26 | 6.3600 | 6.3600 | 6.0900 | 6.3000 | -3.226% | 1,275,694 | +6.508% |
| 2026-08-25 | 6.3300 | 6.5850 | 6.2500 | 6.5100 | +3.170% | 1,216,182 | +3.072% |
| 2026-08-24 | 6.6450 | 6.6695 | 6.3000 | 6.3100 | -2.773% | 1,902,111 | +6.339% |
| 2026-08-21 | 6.4200 | 6.5050 | 6.1900 | 6.4900 | +4.847% | 2,967,311 | +3.390% |
| 2026-08-20 | 5.9200 | 6.2300 | 5.8600 | 6.1900 | +11.532% | 3,043,690 | +8.401% |
| 2026-08-19 | 4.9200 | 5.5950 | 4.8900 | 5.5500 | +14.669% | 1,862,115 | +20.901% |
| 2026-08-18 | 4.8800 | 4.9040 | 4.7250 | 4.8400 | -2.222% | 1,112,179 | +38.636% |
| 2026-08-17 | 4.7700 | 5.0200 | 4.7105 | 4.9500 | +3.556% | 1,107,636 | +35.556% |
| 2026-08-14 | 4.9600 | 4.9600 | 4.7500 | 4.7800 | -4.400% | 616,431 | +40.377% |
| 2026-08-13 | 4.6900 | 5.0200 | 4.6900 | 5.0000 | +6.157% | 1,179,127 | +34.200% |
| 2026-08-12 | 4.5200 | 4.7600 | 4.4700 | 4.7100 | +4.667% | 867,203 | +42.463% |
| 2026-08-11 | 4.5800 | 4.6800 | 4.4801 | 4.5000 | -1.747% | 931,242 | +49.111% |
| 2026-08-10 | 4.5400 | 4.6600 | 4.4450 | 4.5800 | +0.659% | 1,063,222 | +46.507% |
| 2026-08-07 | 4.5000 | 4.6700 | 4.4700 | 4.5500 | +4.358% | 1,665,082 | +47.473% |
| 2026-08-06 | 4.4700 | 4.5600 | 4.3000 | 4.3600 | -3.965% | 2,172,371 | +53.899% |
| 2026-08-05 | 4.4500 | 4.6300 | 4.4214 | 4.5400 | +0.889% | 861,238 | +47.797% |
| 2026-08-04 | 4.4300 | 4.5500 | 4.2350 | 4.5000 | +2.975% | 2,172,337 | +49.111% |
| 2026-08-03 | 4.2600 | 4.5400 | 4.2300 | 4.3700 | +2.342% | 1,350,318 | +53.547% |
| 2026-07-31 | 4.3900 | 4.3900 | 4.1500 | 4.2700 | -4.045% | 1,081,065 | +57.143% |
| 2026-07-30 | 4.4200 | 4.5800 | 4.3900 | 4.4500 | +2.299% | 1,135,090 | +50.787% |
| 2026-07-29 | 4.4000 | 4.5000 | 4.2800 | 4.3500 | -1.136% | 1,765,991 | +54.253% |
| 2026-07-28 | 4.4100 | 4.4500 | 4.1700 | 4.4000 | -2.870% | 1,623,951 | +52.500% |
| 2026-07-27 | 4.6300 | 4.7950 | 4.5100 | 4.5300 | +0.221% | 1,660,070 | +48.124% |
| 2026-07-24 | 4.5400 | 4.5900 | 4.3000 | 4.5200 | -1.952% | 2,087,348 | +48.451% |
| 2026-07-23 | 4.8300 | 4.9100 | 4.4400 | 4.6100 | -8.167% | 3,175,049 | +45.553% |
| 2026-07-22 | 4.8600 | 5.0550 | 4.6200 | 5.0200 | +2.033% | 3,089,354 | +33.665% |
| 2026-07-21 | 5.0400 | 5.2150 | 4.2700 | 4.9200 | -7.519% | 5,936,428 | +36.382% |
| 2026-07-20 | 5.3400 | 5.4150 | 5.2150 | 5.3200 | -0.375% | 1,323,003 | +26.128% |
| 2026-07-17 | 5.3000 | 5.4050 | 5.2100 | 5.3400 | -1.294% | 612,794 | +25.655% |
| 2026-07-16 | 5.3300 | 5.4950 | 5.3020 | 5.4100 | +0.371% | 776,766 | +24.030% |
| 2026-07-15 | 5.4200 | 5.5950 | 5.3000 | 5.3900 | +1.507% | 810,966 | +24.490% |
| 2026-07-14 | 5.2300 | 5.3750 | 5.2000 | 5.3100 | +3.711% | 1,383,617 | +26.365% |
| 2026-07-13 | 5.1900 | 5.2590 | 5.0515 | 5.1200 | -2.846% | 686,185 | +31.055% |
| 2026-07-10 | 5.3500 | 5.4450 | 5.2500 | 5.2700 | +0.958% | 653,639 | +27.324% |
| 2026-07-09 | 5.2700 | 5.2900 | 5.1500 | 5.2200 | -0.382% | 596,549 | +28.544% |
| 2026-07-08 | 5.3300 | 5.3900 | 5.2200 | 5.2400 | -4.727% | 796,476 | +28.053% |
| 2026-07-07 | 5.6900 | 5.6900 | 5.3750 | 5.5000 | -3.846% | 975,411 | +22.000% |
| 2026-07-06 | 5.2900 | 5.7400 | 5.2638 | 5.7200 | +5.535% | 850,203 | +17.308% |
| 2026-07-02 | 5.5700 | 5.8300 | 5.3950 | 5.4200 | +0.743% | 1,547,509 | +23.801% |
| 2026-07-01 | 4.9400 | 5.4650 | 4.9400 | 5.3800 | +8.687% | 1,272,612 | +24.721% |
| 2026-06-30 | 5.1200 | 5.1588 | 4.8100 | 4.9500 | -6.780% | 1,532,606 | +35.556% |
| 2026-06-29 | 5.3300 | 5.4300 | 5.1900 | 5.3100 | -0.188% | 1,796,506 | +26.365% |
| 2026-06-26 | 5.1600 | 5.3550 | 5.1200 | 5.3200 | +2.505% | 1,042,986 | +26.128% |
| 2026-06-25 | 5.5200 | 5.5600 | 5.1900 | 5.1900 | -3.711% | 1,279,847 | +29.287% |
| 2026-06-24 | 5.6600 | 5.6800 | 5.3050 | 5.3900 | -5.769% | 1,301,444 | +24.490% |
| 2026-06-23 | 5.5400 | 5.8000 | 5.5200 | 5.7200 | -0.348% | 1,362,828 | +17.308% |
| 2026-06-22 | 5.6700 | 6.0029 | 5.6600 | 5.7400 | +3.986% | 1,492,641 | +16.899% |
| 2026-06-18 | 5.6800 | 5.6900 | 5.3100 | 5.5200 | -2.128% | 2,862,321 | +21.558% |
| 2026-06-17 | 5.9600 | 6.0700 | 5.6400 | 5.6400 | -6.000% | 1,217,873 | +18.972% |
| 2026-06-16 | 6.0500 | 6.1650 | 5.9800 | 6.0000 | -1.316% | 1,136,002 | +11.833% |
| 2026-06-15 | 6.0000 | 6.2899 | 5.9600 | 6.0800 | +5.373% | 1,172,725 | +10.362% |
| 2026-06-12 | 5.7000 | 6.0150 | 5.6900 | 5.7700 | +0.874% | 1,132,900 | +16.291% |
| 2026-06-11 | 5.4000 | 5.7900 | 5.3100 | 5.7200 | +7.116% | 1,603,391 | +17.308% |
| 2026-06-10 | 5.4200 | 5.5100 | 5.3200 | 5.3400 | -2.909% | 987,497 | +25.655% |
| 2026-06-09 | 5.8100 | 5.8700 | 5.4800 | 5.5000 | -5.822% | 1,145,233 | +22.000% |
| 2026-06-08 | 5.9000 | 5.9400 | 5.7200 | 5.8400 | +3.546% | 1,047,447 | +14.897% |
| 2026-06-05 | 6.1200 | 6.1200 | 5.5150 | 5.6400 | -9.904% | 2,353,150 | +18.972% |
| 2026-06-04 | 6.2300 | 6.4000 | 6.2100 | 6.2600 | -2.492% | 2,044,324 | +7.188% |
| 2026-06-03 | 6.5200 | 6.6000 | 6.3700 | 6.4200 | -3.748% | 1,676,677 | +4.517% |
| 2026-06-02 | 7.0200 | 7.0400 | 6.4100 | 6.6700 | -6.974% | 2,558,210 | +0.600% |
| 2026-06-01 | 7.1000 | 7.2150 | 6.8100 | 7.1700 | -2.049% | 1,765,902 | -6.416% |
| 2026-05-29 | 7.2500 | 7.6150 | 7.1501 | 7.3200 | -0.136% | 1,259,494 | -8.333% |
| 2026-05-28 | 7.1400 | 7.3700 | 7.0300 | 7.3300 | 0.000% | 1,006,108 | -8.458% |
| 2026-05-27 | 7.1000 | 7.3650 | 7.0700 | 7.3300 | +2.232% | 1,055,903 | -8.458% |
| 2026-05-26 | 7.3200 | 7.5400 | 7.0850 | 7.1700 | -2.049% | 1,408,905 | -6.416% |
| 2026-05-22 | 7.6400 | 7.6800 | 7.2900 | 7.3200 | -4.188% | 1,649,925 | -8.333% |
| 2026-05-21 | 7.7500 | 7.8566 | 7.5100 | 7.6400 | -1.926% | 1,133,111 | -12.173% |
| 2026-05-20 | 7.8500 | 7.9950 | 7.6600 | 7.7900 | +2.231% | 1,034,972 | -13.864% |
| 2026-05-19 | 7.7400 | 7.8500 | 7.6100 | 7.6200 | -1.931% | 838,128 | -11.942% |
| 2026-05-18 | 7.7500 | 7.9850 | 7.6598 | 7.7700 | -1.770% | 1,085,876 | -13.642% |
| 2026-05-15 | 8.1500 | 8.1899 | 7.7501 | 7.9100 | -5.721% | 969,345 | -15.171% |
| 2026-05-14 | 8.0300 | 8.5700 | 7.9700 | 8.3900 | +5.402% | 1,399,836 | -20.024% |
| 2026-05-13 | 8.3500 | 8.3500 | 7.9500 | 7.9600 | -4.671% | 962,690 | -15.704% |
| 2026-05-12 | 8.5200 | 8.5400 | 8.1650 | 8.3500 | -4.353% | 837,618 | -19.641% |
| 2026-05-11 | 8.5700 | 8.8900 | 8.5400 | 8.7300 | +1.276% | 1,084,074 | -23.139% |
| 2026-05-08 | 8.2900 | 8.6350 | 8.1650 | 8.6200 | +3.110% | 766,470 | -22.158% |
| 2026-05-07 | 8.6000 | 8.6500 | 8.1700 | 8.3600 | -3.797% | 1,275,985 | -19.737% |
| 2026-05-06 | 9.0600 | 9.0600 | 8.6150 | 8.6900 | -3.122% | 1,661,383 | -22.785% |
| 2026-05-05 | 9.0500 | 9.3400 | 8.9500 | 8.9700 | +1.014% | 1,664,848 | -25.195% |
| 2026-05-04 | 9.0300 | 9.1700 | 8.8100 | 8.8800 | -0.671% | 1,171,088 | -24.437% |
| 2026-05-01 | 8.6000 | 9.0000 | 8.5500 | 8.9400 | +7.194% | 1,740,975 | -24.944% |
| 2026-04-30 | 7.9500 | 8.4600 | 7.8600 | 8.3400 | +6.513% | 1,770,055 | -19.544% |
| 2026-04-29 | 8.0100 | 8.0450 | 7.7363 | 7.8300 | -1.757% | 1,112,513 | -14.304% |
| 2026-04-28 | 7.7800 | 8.0000 | 7.6000 | 7.9700 | +1.014% | 989,063 | -15.809% |
| 2026-04-27 | 7.8300 | 8.3000 | 7.8100 | 7.8900 | +1.154% | 1,249,085 | -14.956% |
| 2026-04-24 | 7.8400 | 7.9400 | 7.7400 | 7.8000 | 0.000% | 562,330 | -13.974% |
| 2026-04-23 | 7.7500 | 8.0300 | 7.6000 | 7.8000 | -0.889% | 727,808 | -13.974% |
| 2026-04-22 | 7.7600 | 8.1900 | 7.7196 | 7.8700 | +4.654% | 1,011,006 | -14.740% |
| 2026-04-21 | 7.9300 | 7.9300 | 7.5100 | 7.5200 | -5.051% | 827,195 | -10.771% |
| 2026-04-20 | 7.9000 | 7.9397 | 7.6950 | 7.9200 | -1.247% | 858,010 | -15.278% |
| 2026-04-17 | 7.8700 | 8.1650 | 7.7600 | 8.0200 | +4.974% | 1,649,570 | -16.334% |
| 2026-04-16 | 7.4750 | 7.6700 | 7.1650 | 7.6400 | +3.243% | 1,614,520 | -12.173% |
| 2026-04-15 | 7.4200 | 7.5200 | 7.3000 | 7.4000 | +0.680% | 1,614,304 | -9.324% |
| 2026-04-14 | 7.1300 | 7.4500 | 7.0985 | 7.3500 | +5.301% | 1,867,152 | -8.707% |
| 2026-04-13 | 6.6600 | 6.9800 | 6.5100 | 6.9800 | +4.648% | 839,816 | -3.868% |
| 2026-04-10 | 6.8000 | 6.8700 | 6.6400 | 6.6700 | +0.452% | 903,132 | +0.600% |
| 2026-04-09 | 6.3600 | 6.6500 | 6.3100 | 6.6400 | +3.750% | 992,696 | +1.054% |
| 2026-04-08 | 6.5300 | 6.7800 | 6.3850 | 6.4000 | +3.393% | 1,289,549 | +4.844% |
| 2026-04-07 | 6.3000 | 6.4300 | 6.1700 | 6.1900 | -3.130% | 1,032,266 | +8.401% |
| 2026-04-06 | 6.2700 | 6.6364 | 6.2500 | 6.3900 | +3.734% | 1,325,922 | +5.008% |
| 2026-04-02 | 5.9300 | 6.2350 | 5.6200 | 6.1600 | +1.483% | 967,966 | +8.929% |
| 2026-04-01 | 6.3000 | 6.4400 | 6.0700 | 6.0700 | -5.156% | 1,155,665 | +10.544% |
| 2026-03-31 | 6.3300 | 6.4100 | 6.0200 | 6.4000 | +2.073% | 1,700,943 | +4.844% |
| 2026-03-30 | 6.3800 | 6.5400 | 6.2100 | 6.2700 | -2.184% | 1,368,109 | +7.018% |
| 2026-03-27 | 6.4500 | 6.5000 | 6.1400 | 6.4100 | -2.137% | 1,622,377 | +4.680% |
| 2026-03-26 | 7.0400 | 7.1350 | 6.5200 | 6.5500 | -8.647% | 1,488,112 | +2.443% |
| 2026-03-25 | 7.0900 | 7.3499 | 7.0700 | 7.1700 | +1.991% | 1,201,240 | -6.416% |
| 2026-03-24 | 6.8800 | 7.1700 | 6.8800 | 7.0300 | +1.006% | 1,571,417 | -4.552% |
| 2026-03-23 | 7.0000 | 7.4500 | 6.6800 | 6.9600 | -2.793% | 2,356,326 | -3.592% |
| 2026-03-20 | 7.2700 | 7.2700 | 6.8939 | 7.1600 | +1.273% | 22,579,463 | -6.285% |
| 2026-03-19 | 6.8500 | 7.1800 | 6.7000 | 7.0700 | +0.712% | 1,365,984 | -5.092% |
| 2026-03-18 | 7.2500 | 7.2500 | 6.9400 | 7.0200 | -4.490% | 1,605,546 | -4.416% |
| 2026-03-17 | 7.2000 | 7.4000 | 7.0500 | 7.3500 | +1.100% | 1,618,234 | -8.707% |
| 2026-03-16 | 6.9800 | 7.3100 | 6.8700 | 7.2700 | +6.598% | 1,415,987 | -7.703% |
| 2026-03-13 | 7.0000 | 7.0900 | 6.8200 | 6.8200 | +1.639% | 1,067,538 | -1.613% |
| 2026-03-12 | 6.9500 | 7.0142 | 6.6800 | 6.7100 | -4.688% | 1,006,081 | 0.000% |
| 2026-03-11 | 6.9800 | 7.1400 | 6.8500 | 7.0400 | +1.587% | 889,527 | -4.688% |
| 2026-03-10 | 6.8700 | 7.0800 | 6.8100 | 6.9300 | +2.363% | 1,228,333 | -3.175% |
| 2026-03-09 | 6.0600 | 6.8500 | 6.0600 | 6.7700 | +10.621% | 1,952,873 | -0.886% |
| 2026-03-06 | 6.3000 | 6.7010 | 6.1150 | 6.1200 | -7.132% | 547,004 | +9.641% |
| 2026-03-05 | 6.6000 | 6.6650 | 6.3050 | 6.5900 | -1.495% | 1,081,118 | +1.821% |
| 2026-03-04 | 6.6000 | 6.8264 | 6.5900 | 6.6900 | +8.252% | 915,292 | +0.299% |
| 2026-03-03 | 6.0000 | 6.3000 | 5.9200 | 6.1800 | -0.323% | 527,857 | +8.576% |
| 2026-03-02 | 5.6800 | 6.2450 | 5.6100 | 6.2000 | +8.014% | 881,065 | +8.226% |
| 2026-02-27 | 6.1000 | 6.2000 | 5.6600 | 5.7400 | -7.419% | 850,250 | +16.899% |
| 2026-02-26 | 6.5200 | 6.5200 | 6.1550 | 6.2000 | -5.199% | 540,486 | +8.226% |
| 2026-02-25 | 6.2900 | 6.6050 | 6.2100 | 6.5400 | +8.278% | 1,302,600 | +2.599% |
| 2026-02-24 | 5.9600 | 6.1300 | 5.9550 | 6.0400 | +0.332% | 519,692 | +11.093% |
| 2026-02-23 | 6.2100 | 6.3572 | 5.9102 | 6.0200 | -2.114% | 686,468 | +11.462% |
| 2026-02-20 | 6.2600 | 6.4400 | 6.1500 | 6.1500 | -1.914% | 703,581 | +9.106% |
| 2026-02-19 | 6.3200 | 6.3200 | 6.0600 | 6.2700 | -0.634% | 671,840 | +7.018% |
| 2026-02-18 | 6.4900 | 6.5300 | 6.1900 | 6.3100 | -1.713% | 652,866 | +6.339% |
| 2026-02-17 | 6.4100 | 6.6400 | 6.0100 | 6.4200 | +0.312% | 920,659 | +4.517% |
| 2026-02-13 | 5.9000 | 6.5100 | 5.9000 | 6.4000 | +10.345% | 917,372 | +4.844% |
| 2026-02-12 | 6.1100 | 6.1700 | 5.7500 | 5.8000 | -4.132% | 1,077,538 | +15.690% |
| 2026-02-11 | 6.2300 | 6.3000 | 5.9150 | 6.0500 | -3.816% | 905,904 | +10.909% |
| 2026-02-10 | 6.4000 | 6.4800 | 6.1200 | 6.2900 | -2.177% | 865,580 | +6.677% |
| 2026-02-09 | 6.3800 | 6.6000 | 6.3100 | 6.4300 | -1.229% | 784,705 | +4.355% |
| 2026-02-06 | 6.2200 | 6.6800 | 6.1601 | 6.5100 | +9.966% | 1,514,594 | +3.072% |
| 2026-02-05 | 6.4700 | 6.7407 | 5.8800 | 5.9200 | -12.426% | 1,448,574 | +13.345% |
| 2026-02-04 | 7.0300 | 7.0900 | 6.6200 | 6.7600 | -4.249% | 1,058,716 | -0.740% |
| 2026-02-03 | 7.4200 | 7.5100 | 6.7500 | 7.0600 | -6.366% | 1,180,104 | -4.958% |
| 2026-02-02 | 7.3900 | 7.6900 | 7.2770 | 7.5400 | -0.789% | 1,534,909 | -11.008% |
| 2026-01-30 | 7.4800 | 7.8500 | 7.4100 | 7.6000 | 0.000% | 1,029,615 | -11.711% |
| 2026-01-29 | 8.4100 | 8.4100 | 7.6000 | 7.6000 | -8.764% | 1,058,844 | -11.711% |
| 2026-01-28 | 8.5900 | 8.6000 | 8.2200 | 8.3300 | -2.000% | 705,440 | -19.448% |
| 2026-01-27 | 8.2600 | 8.6400 | 8.2600 | 8.5000 | +4.294% | 976,277 | -21.059% |
| 2026-01-26 | 8.3300 | 8.4000 | 8.0900 | 8.1500 | -3.436% | 847,102 | -17.669% |
| 2026-01-23 | 8.1000 | 8.8600 | 8.0200 | 8.4400 | +3.813% | 1,852,622 | -20.498% |
| 2026-01-22 | 8.4500 | 8.4900 | 8.0300 | 8.1300 | -3.099% | 979,926 | -17.466% |
| 2026-01-21 | 8.5000 | 8.5400 | 8.0775 | 8.3900 | -0.119% | 1,437,121 | -20.024% |
| 2026-01-20 | 9.0000 | 9.1400 | 8.2650 | 8.4000 | -9.483% | 2,283,200 | -20.119% |
| 2026-01-16 | 9.4400 | 9.4900 | 9.1500 | 9.2800 | -1.695% | 917,958 | -27.694% |
| 2026-01-15 | 9.7500 | 9.9000 | 9.3800 | 9.4400 | -2.980% | 900,874 | -28.919% |
| 2026-01-14 | 9.7800 | 9.9300 | 9.5600 | 9.7300 | +0.309% | 1,408,559 | -31.038% |
| 2026-01-13 | 9.3800 | 9.8300 | 9.1500 | 9.7000 | +5.320% | 1,615,574 | -30.825% |
| 2026-01-12 | 9.2000 | 9.4100 | 8.9600 | 9.2100 | +0.109% | 948,941 | -27.144% |
| 2026-01-09 | 9.4800 | 9.5499 | 9.1600 | 9.2000 | -2.954% | 869,176 | -27.065% |
| 2026-01-08 | 9.2800 | 9.7099 | 9.0600 | 9.4800 | +0.317% | 1,415,003 | -29.219% |
| 2026-01-07 | 9.5600 | 9.5750 | 9.0600 | 9.4500 | -1.869% | 1,426,657 | -28.995% |
| 2026-01-06 | 9.7100 | 9.7900 | 9.3200 | 9.6300 | -2.727% | 1,449,316 | -30.322% |
| 2026-01-05 | 9.6500 | 10.0050 | 9.5000 | 9.9000 | +6.452% | 1,697,870 | -32.222% |
| 2026-01-02 | 8.8500 | 9.5200 | 8.6600 | 9.3000 | +6.164% | 957,389 | -27.849% |
| 2025-12-31 | 9.0100 | 9.1400 | 8.7000 | 8.7600 | -3.204% | 1,213,704 | -23.402% |
| 2025-12-30 | 8.9800 | 9.2472 | 8.9000 | 9.0500 | -1.093% | 772,888 | -25.856% |
| 2025-12-29 | 9.2200 | 9.4000 | 8.9600 | 9.1500 | -2.660% | 1,321,521 | -26.667% |
| 2025-12-26 | 9.5000 | 9.5000 | 9.0500 | 9.4000 | -1.364% | 1,005,734 | -28.617% |
| 2025-12-24 | 9.6100 | 9.6400 | 9.1600 | 9.5300 | -0.832% | 1,492,245 | -29.591% |
| 2025-12-23 | 10.5000 | 10.5800 | 9.3800 | 9.6100 | -8.302% | 2,816,193 | -30.177% |
| 2025-12-22 | 11.4400 | 11.4900 | 10.3300 | 10.4800 | -8.392% | 1,986,275 | -35.973% |
| 2025-12-19 | 10.7800 | 11.4400 | 10.4200 | 11.4400 | +7.620% | 1,731,477 | -41.346% |
| 2025-12-18 | 10.7100 | 10.9153 | 10.0200 | 10.6300 | +1.625% | 1,409,449 | -36.877% |
| 2025-12-17 | 10.9000 | 11.3599 | 10.4600 | 10.4600 | -0.853% | 1,607,446 | -35.851% |
| 2025-12-16 | 10.8500 | 11.0082 | 10.5500 | 10.5500 | -5.126% | 1,798,972 | -36.398% |
| 2025-12-15 | 11.5000 | 11.5420 | 10.5800 | 11.1200 | -3.304% | 1,535,551 | -39.658% |
| 2025-12-12 | 12.2500 | 12.3500 | 11.3000 | 11.5000 | -4.087% | 2,026,785 | -41.652% |
| 2025-12-11 | 11.9000 | 12.2000 | 11.3900 | 11.9900 | +0.251% | 2,388,555 | -44.037% |
| 2025-12-10 | 12.3000 | 12.5100 | 11.5400 | 11.9600 | +4.729% | 6,040,650 | -43.896% |
| 2025-12-09 | 10.7400 | 11.9400 | 10.3800 | 11.4200 | 0.000% | 10,775,416 | -41.243% |