DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 11 2021 23:00 | $48,874.04 | $49,458.21 | $48,842.71 | $49,418.83 | — |
December 11 2021 22:00 | $48,791.98 | $49,119.34 | $48,665.80 | $48,872.98 | — |
December 11 2021 21:00 | $48,584.90 | $48,778.00 | $48,464.15 | $48,778.00 | — |
December 11 2021 20:00 | $48,409.56 | $48,729.09 | $48,409.56 | $48,593.08 | — |
December 11 2021 19:00 | $48,684.00 | $48,784.10 | $48,437.52 | $48,438.86 | — |
December 11 2021 18:00 | $48,772.82 | $48,865.71 | $48,600.99 | $48,697.98 | — |
December 11 2021 17:00 | $49,059.37 | $49,059.37 | $48,688.23 | $48,751.00 | — |
December 11 2021 16:00 | $48,777.25 | $49,256.39 | $48,768.09 | $49,066.54 | — |
December 11 2021 15:00 | $48,497.49 | $48,729.29 | $48,481.99 | $48,709.28 | — |
December 11 2021 14:00 | $48,346.06 | $48,557.50 | $48,227.53 | $48,479.55 | — |
December 11 2021 13:00 | $48,576.30 | $48,847.83 | $48,301.03 | $48,323.87 | — |
December 11 2021 12:00 | $48,278.37 | $48,585.23 | $48,251.06 | $48,569.48 | — |
December 11 2021 11:00 | $48,381.39 | $48,487.45 | $48,230.91 | $48,301.60 | — |
December 11 2021 10:00 | $48,561.34 | $48,600.66 | $48,321.46 | $48,385.56 | — |
December 11 2021 09:00 | $48,356.43 | $48,583.98 | $48,191.63 | $48,583.98 | — |
December 11 2021 08:00 | $48,086.96 | $48,851.83 | $47,925.19 | $48,364.54 | 305,278,976 |
December 11 2021 07:00 | $48,128.58 | $48,167.78 | $47,882.54 | $48,090.16 | — |
December 11 2021 06:00 | $48,382.60 | $48,839.27 | $48,132.32 | $48,132.32 | 108,283,904 |
December 11 2021 05:00 | $48,526.49 | $48,568.36 | $48,352.41 | $48,369.30 | 192,417,792 |
December 11 2021 04:00 | $48,332.44 | $48,599.02 | $48,286.32 | $48,561.49 | 187,621,376 |
December 11 2021 03:28 | $48,487.09 | $48,487.09 | $48,487.09 | $48,487.09 | — |
December 11 2021 03:00 | $48,288.22 | $48,597.02 | $48,252.34 | $48,529.46 | 478,787,584 |
December 11 2021 02:00 | $47,966.23 | $48,267.69 | $47,941.84 | $48,256.29 | 422,098,944 |
December 11 2021 01:00 | $47,805.58 | $48,264.34 | $47,758.10 | $47,956.20 | 580,567,040 |
December 11 2021 00:00 | $47,264.63 | $48,347.82 | $46,942.35 | $47,776.92 | 1,503,111,168 |