DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
February 12 2024 23:00 | $50,036.64 | $50,052.05 | $49,901.87 | $49,971.51 | 148,647,936 |
February 12 2024 22:00 | $49,855.28 | $50,076.16 | $49,855.28 | $50,021.36 | 227,731,456 |
February 12 2024 21:00 | $50,176.95 | $50,280.48 | $49,853.46 | $49,853.46 | 602,937,344 |
February 12 2024 20:00 | $49,547.94 | $50,246.64 | $49,547.94 | $50,216.05 | 998,402,048 |
February 12 2024 19:00 | $49,749.07 | $49,927.08 | $49,583.09 | $49,601.33 | 728,903,680 |
February 12 2024 18:00 | $49,869.43 | $49,998.77 | $49,714.52 | $49,758.71 | 812,859,392 |
February 12 2024 17:00 | $49,598.82 | $50,255.67 | $49,588.02 | $49,874.84 | 2,967,369,728 |
February 12 2024 16:00 | $49,939.52 | $49,939.52 | $49,497.77 | $49,605.68 | 2,254,135,296 |
February 12 2024 15:00 | $48,790.27 | $49,940.52 | $48,706.80 | $49,940.52 | 4,706,725,888 |
February 12 2024 14:00 | $47,946.43 | $48,790.28 | $47,937.74 | $48,790.28 | 1,198,114,816 |
February 12 2024 13:00 | $48,030.80 | $48,035.70 | $47,897.07 | $47,941.84 | — |
February 12 2024 12:00 | $47,902.59 | $48,016.68 | $47,867.31 | $48,016.68 | — |
February 12 2024 11:00 | $47,884.17 | $47,909.91 | $47,776.88 | $47,891.60 | 37,416,960 |
February 12 2024 10:00 | $47,890.50 | $48,062.24 | $47,745.76 | $47,900.16 | 427,399,168 |
February 12 2024 09:00 | $48,119.50 | $48,126.52 | $47,853.21 | $47,893.99 | 261,965,824 |
February 12 2024 08:00 | $48,216.23 | $48,308.95 | $48,105.73 | $48,120.87 | 71,710,720 |
February 12 2024 07:00 | $48,158.11 | $48,383.54 | $48,158.11 | $48,205.73 | 317,581,312 |
February 12 2024 06:00 | $48,099.75 | $48,155.54 | $47,830.71 | $48,131.36 | 203,012,096 |
February 12 2024 05:00 | $48,090.65 | $48,190.79 | $48,090.65 | $48,114.55 | — |
February 12 2024 04:00 | $48,174.07 | $48,174.07 | $48,070.57 | $48,081.70 | — |
February 12 2024 03:29 | $48,191.45 | $48,191.45 | $48,191.45 | $48,191.45 | — |
February 12 2024 03:00 | $48,176.13 | $48,178.70 | $48,102.29 | $48,178.70 | 24,856,576 |
February 12 2024 02:00 | $48,496.41 | $48,557.62 | $48,065.82 | $48,138.66 | 520,148,992 |
February 12 2024 01:00 | $48,611.71 | $48,616.58 | $48,399.37 | $48,502.27 | 378,603,520 |
February 12 2024 00:00 | $48,296.39 | $48,796.38 | $48,271.52 | $48,605.15 | 1,345,218,560 |