DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
August 15 2021 23:00 | $47,238.74 | $47,238.74 | $46,994.63 | $47,064.63 | 194,156,544 |
August 15 2021 22:00 | $47,130.39 | $47,243.91 | $47,017.48 | $47,206.84 | 704,307,200 |
August 15 2021 21:00 | $46,801.29 | $46,887.31 | $46,727.34 | $46,734.87 | 156,055,552 |
August 15 2021 20:00 | $46,338.46 | $46,719.18 | $46,305.18 | $46,719.18 | — |
August 15 2021 19:00 | $46,328.22 | $46,387.46 | $46,181.08 | $46,339.48 | 86,769,664 |
August 15 2021 18:00 | $46,038.11 | $46,324.29 | $45,943.70 | $46,309.00 | 408,653,824 |
August 15 2021 17:00 | $45,921.12 | $46,072.13 | $45,705.85 | $45,999.99 | 395,026,432 |
August 15 2021 16:00 | $46,212.89 | $46,354.50 | $45,908.21 | $45,908.21 | — |
August 15 2021 15:00 | $45,960.59 | $46,183.79 | $45,953.51 | $46,183.79 | — |
August 15 2021 14:00 | $46,060.04 | $46,497.77 | $45,996.89 | $46,174.00 | 60,424,192 |
August 15 2021 13:00 | $45,853.00 | $46,027.06 | $45,579.59 | $45,999.47 | 162,336,768 |
August 15 2021 12:00 | $45,986.68 | $46,095.27 | $45,777.52 | $45,878.22 | — |
August 15 2021 11:00 | $45,932.78 | $46,103.06 | $45,782.55 | $45,954.37 | — |
August 15 2021 10:00 | $46,060.50 | $46,171.06 | $45,892.59 | $45,992.63 | — |
August 15 2021 09:00 | $45,886.92 | $46,141.36 | $45,886.92 | $46,047.86 | — |
August 15 2021 08:00 | $45,796.39 | $45,919.35 | $45,648.64 | $45,854.52 | 628,402,176 |
August 15 2021 07:00 | $46,452.37 | $46,489.55 | $45,744.20 | $45,798.92 | 525,152,256 |
August 15 2021 06:00 | $46,652.07 | $46,793.13 | $46,389.92 | $46,481.43 | 51,621,888 |
August 15 2021 05:00 | $46,748.95 | $46,890.57 | $46,564.11 | $46,701.89 | 76,658,688 |
August 15 2021 04:00 | $46,904.89 | $46,904.89 | $46,592.46 | $46,728.30 | 201,363,456 |
August 15 2021 03:00 | $47,210.88 | $47,265.27 | $46,877.58 | $46,893.34 | 106,196,992 |
August 15 2021 02:00 | $47,161.05 | $47,349.19 | $47,161.05 | $47,229.15 | 199,059,456 |
August 15 2021 01:00 | $47,209.98 | $47,357.11 | $47,133.10 | $47,138.78 | 128,006,144 |
August 15 2021 00:59 | $47,199.71 | $47,199.71 | $47,199.71 | $47,199.71 | — |
August 15 2021 00:00 | $47,096.67 | $47,249.02 | $46,950.55 | $47,190.28 | 294,723,584 |