Market Cap:

Bitcoin Bitcoin (BTC)

3318.73 USD (-3.12%)
1.00 BTC (0.00%)

Buy

Crypto-Backed Loan

Market Cap
57,819,622,833 USD
17,422,212 BTC
Volume (24h)
4,316,090,361 USD
1,302,471 BTC
Circulating Supply
17,422,212 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 11, 2017 15427.40 17513.90 15404.80 16936.80 12,153,900,032 283,439,888,520
Dec 10, 2017 15168.40 15850.60 13226.60 15455.40 13,433,299,968 258,615,393,665
Dec 09, 2017 16523.30 16783.00 13674.90 15178.20 13,911,300,096 253,946,084,745
Dec 08, 2017 17802.90 18353.40 14336.90 16569.40 21,135,998,976 277,185,764,485
Dec 07, 2017 14266.10 17899.70 14057.30 17899.70 17,950,699,520 299,405,364,249
Dec 06, 2017 11923.40 14369.10 11923.40 14291.50 12,656,300,032 239,024,437,136
Dec 05, 2017 11685.70 12032.00 11604.60 11916.70 6,895,260,160 199,278,350,420
Dec 04, 2017 11315.40 11657.20 11081.80 11657.20 6,132,409,856 194,912,755,450
Dec 03, 2017 11082.70 11858.70 10862.00 11323.20 6,608,309,760 189,302,389,920
Dec 02, 2017 10978.30 11320.20 10905.10 11074.60 5,138,500,096 185,122,039,035
Dec 01, 2017 10198.60 11046.70 9694.65 10975.60 6,783,119,872 183,444,663,767
Nov 30, 2017 9906.79 10801.00 9202.05 10233.60 8,310,689,792 171,020,085,600
Nov 29, 2017 10077.40 11517.40 9601.03 9888.61 11,568,799,744 165,233,728,795
Nov 28, 2017 9823.43 10125.70 9736.30 10058.80 6,348,819,968 168,056,012,886
Nov 27, 2017 9352.72 9818.35 9352.72 9818.35 5,653,320,192 164,019,464,090
Nov 26, 2017 8789.04 9522.93 8775.59 9330.55 5,475,579,904 155,850,742,551
Nov 25, 2017 8241.71 8790.92 8191.15 8790.92 4,342,060,032 146,820,557,006
Nov 24, 2017 8074.02 8374.16 7940.93 8253.69 5,058,610,176 137,831,976,173
Nov 23, 2017 8232.38 8267.40 8038.77 8038.77 4,225,179,904 134,227,860,479
Nov 22, 2017 8077.95 8302.26 8075.47 8253.55 3,633,530,112 137,797,862,084
Nov 21, 2017 8205.74 8348.66 7762.71 8071.26 4,277,609,984 134,739,693,480
Nov 20, 2017 8039.07 8336.86 7949.36 8200.64 3,488,450,048 136,881,802,624
Nov 19, 2017 7766.03 8101.91 7694.10 8036.49 3,149,319,936 134,124,196,206
Nov 18, 2017 7697.21 7884.99 7463.44 7790.15 3,667,190,016 129,997,247,838
Nov 17, 2017 7853.57 8004.59 7561.09 7708.99 4,651,670,016 128,621,507,062
Nov 16, 2017 7323.24 7967.38 7176.58 7871.69 5,123,809,792 131,328,418,537
Nov 15, 2017 6634.76 7342.25 6634.76 7315.54 4,200,880,128 122,035,826,506
Nov 14, 2017 6561.48 6764.98 6461.75 6635.75 3,197,110,016 110,683,148,744
Nov 13, 2017 5938.25 6811.19 5844.29 6559.49 6,263,249,920 109,400,650,105
Nov 12, 2017 6295.45 6625.05 5519.01 5950.07 8,957,349,888 99,226,193,603
Nov 11, 2017 6618.61 6873.15 6204.22 6357.60 4,908,680,192 106,016,076,151
Nov 10, 2017 7173.73 7312.00 6436.87 6618.14 5,208,249,856 110,354,089,394
Nov 09, 2017 7446.83 7446.83 7101.52 7143.58 3,226,249,984 119,104,730,750
Nov 08, 2017 7141.38 7776.42 7114.02 7459.69 4,602,200,064 124,360,767,999
Nov 07, 2017 7023.10 7253.32 7023.10 7144.38 2,326,340,096 119,091,456,315
Nov 06, 2017 7403.22 7445.77 7007.31 7022.76 3,111,899,904 117,050,623,317
Nov 05, 2017 7404.52 7617.48 7333.19 7407.41 2,380,410,112 123,449,206,170
Nov 04, 2017 7164.48 7492.86 7031.28 7379.95 2,483,800,064 122,978,748,805
Nov 03, 2017 7087.53 7461.29 7002.94 7207.76 3,369,860,096 120,097,405,359
Nov 02, 2017 6777.77 7367.33 6758.72 7078.50 4,653,770,240 117,933,380,780
Nov 01, 2017 6440.97 6767.31 6377.88 6767.31 2,870,320,128 112,735,345,036
Oct 31, 2017 6132.02 6470.43 6103.33 6468.40 2,311,379,968 107,743,731,291
Oct 30, 2017 6114.85 6214.99 6040.85 6130.53 1,772,150,016 102,105,356,519
Oct 29, 2017 5754.44 6255.71 5724.58 6153.85 2,859,040,000 102,482,445,590
Oct 28, 2017 5787.82 5876.72 5689.19 5753.09 1,403,920,000 95,797,359,518
Oct 27, 2017 5899.74 5988.39 5728.82 5780.90 1,710,130,048 96,254,297,360
Oct 26, 2017 5747.95 5976.80 5721.22 5904.83 1,905,040,000 98,310,176,011
Oct 25, 2017 5524.60 5754.33 5397.88 5750.80 1,966,989,952 95,732,630,220
Oct 24, 2017 5935.52 5935.52 5504.18 5526.64 2,735,699,968 91,988,225,800
Oct 23, 2017 6006.00 6075.59 5732.47 5930.32 2,401,840,128 98,695,054,084
Oct 22, 2017 6036.66 6076.26 5792.34 6008.42 2,034,630,016 99,981,911,326
Oct 21, 2017 5996.79 6194.88 5965.07 6031.60 2,207,099,904 100,353,682,389
Oct 20, 2017 5708.11 6060.11 5627.23 6011.45 2,354,429,952 100,007,083,345
Oct 19, 2017 5583.74 5744.35 5531.06 5708.52 1,780,540,032 94,954,808,115
Oct 18, 2017 5603.82 5603.82 5151.44 5590.69 2,399,269,888 92,982,539,106
Oct 17, 2017 5741.58 5800.35 5472.72 5605.51 1,821,570,048 93,218,297,189
Oct 16, 2017 5687.57 5776.23 5544.21 5725.59 2,008,070,016 95,203,392,843
Oct 15, 2017 5835.96 5852.48 5478.61 5678.19 1,976,039,936 94,403,031,755
Oct 14, 2017 5643.53 5837.70 5591.64 5831.79 1,669,030,016 96,942,498,331
Oct 13, 2017 5464.16 5840.30 5436.85 5647.21 3,615,480,064 93,864,253,934
Oct 12, 2017 4829.58 5446.91 4822.00 5446.91 2,791,610,112 90,525,666,972
Oct 11, 2017 4789.25 4873.73 4751.63 4826.48 1,222,279,936 80,205,238,020
Oct 10, 2017 4776.21 4922.17 4765.10 4781.99 1,597,139,968 79,457,603,224
Oct 09, 2017 4614.52 4878.71 4564.25 4772.02 1,968,739,968 79,282,158,943
Oct 08, 2017 4429.67 4624.14 4405.64 4610.48 1,313,869,952 76,589,293,760
Oct 07, 2017 4369.35 4443.88 4321.05 4426.89 906,928,000 73,529,314,833
Oct 06, 2017 4324.46 4413.27 4320.53 4370.81 1,069,939,968 72,589,262,957
Oct 05, 2017 4229.88 4362.64 4164.05 4328.41 1,161,769,984 71,876,277,937
Oct 04, 2017 4319.37 4352.31 4210.42 4229.36 1,116,770,048 70,225,033,578
Oct 03, 2017 4408.46 4432.47 4258.89 4317.48 1,288,019,968 71,681,069,637
Oct 02, 2017 4395.81 4470.23 4377.46 4409.32 1,431,730,048 73,195,646,776
Oct 01, 2017 4341.05 4403.74 4269.81 4403.74 1,208,210,048 73,094,870,674
Sep 30, 2017 4166.11 4358.43 4160.86 4338.71 1,207,449,984 72,008,428,789
Sep 29, 2017 4171.62 4214.63 4039.29 4163.07 1,367,049,984 69,086,146,650
Sep 28, 2017 4197.13 4279.31 4109.70 4174.73 1,712,320,000 69,270,823,146
Sep 27, 2017 3892.94 4210.05 3884.82 4200.67 1,686,880,000 69,691,950,752
Sep 26, 2017 3928.41 3969.89 3869.90 3892.35 1,043,740,032 64,569,365,079
Sep 25, 2017 3681.58 3950.25 3681.58 3926.07 1,374,210,048 65,122,213,849
Sep 24, 2017 3796.15 3796.15 3666.90 3682.84 768,014,976 61,081,971,156
Sep 23, 2017 3629.92 3819.21 3594.58 3792.40 928,113,984 62,892,069,389
Sep 22, 2017 3628.02 3758.27 3553.53 3630.70 1,194,829,952 60,203,040,223
Sep 21, 2017 3901.47 3916.42 3613.63 3631.04 1,411,480,064 60,202,370,872
Sep 20, 2017 3916.36 4031.39 3857.73 3905.95 1,213,830,016 64,751,811,835
Sep 19, 2017 4073.79 4094.07 3868.87 3924.97 1,563,980,032 65,061,185,838
Sep 18, 2017 3591.09 4079.23 3591.09 4065.20 1,943,209,984 67,377,945,990
Sep 17, 2017 3606.28 3664.81 3445.64 3582.88 1,239,149,952 59,377,995,376
Sep 16, 2017 3637.75 3808.84 3487.79 3625.04 1,818,400,000 60,068,678,195
Sep 15, 2017 3166.30 3733.45 2946.62 3637.52 4,148,069,888 60,267,886,368
Sep 14, 2017 3875.37 3920.60 3153.86 3154.95 2,716,310,016 52,265,453,816
Sep 13, 2017 4131.98 4131.98 3789.92 3882.59 2,219,409,920 64,311,123,695
Sep 12, 2017 4168.88 4344.65 4085.22 4130.81 1,864,530,048 68,412,822,896
Sep 11, 2017 4122.47 4261.67 4099.40 4161.27 1,557,330,048 68,907,352,119
Sep 10, 2017 4229.34 4245.44 3951.04 4122.94 1,679,090,048 68,263,826,801
Sep 09, 2017 4229.81 4308.82 4114.11 4226.06 1,386,230,016 69,963,847,482
Sep 08, 2017 4605.16 4661.00 4075.18 4228.75 2,700,890,112 69,999,555,938
Sep 07, 2017 4589.14 4655.04 4491.33 4599.88 1,844,620,032 76,132,843,874
Sep 06, 2017 4376.59 4617.25 4376.59 4597.12 2,172,100,096 76,077,049,312
Sep 05, 2017 4228.29 4427.84 3998.11 4376.53 2,697,969,920 72,417,728,536
Sep 04, 2017 4591.63 4591.63 4108.40 4236.31 2,987,330,048 70,087,101,256
Sep 03, 2017 4585.27 4714.08 4417.59 4582.96 1,933,190,016 75,812,181,334
Sep 02, 2017 4901.42 4975.04 4469.24 4578.77 2,722,139,904 75,734,114,962
Sep 01, 2017 4701.76 4892.01 4678.53 4892.01 2,599,079,936 80,905,039,782
Aug 31, 2017 4555.59 4736.05 4549.40 4703.39 1,944,930,048 77,775,374,625
Aug 30, 2017 4570.36 4626.52 4471.41 4565.30 1,937,849,984 75,482,724,984
Aug 29, 2017 4389.21 4625.68 4352.13 4579.02 2,486,080,000 75,699,786,263
Aug 28, 2017 4384.45 4403.93 4224.64 4382.66 1,959,330,048 72,445,588,933
Aug 27, 2017 4345.10 4416.59 4317.29 4382.88 1,537,459,968 72,441,993,792
Aug 26, 2017 4372.06 4379.28 4269.52 4352.40 1,511,609,984 71,929,882,019
Aug 25, 2017 4332.82 4455.70 4307.35 4371.60 1,727,970,048 72,241,507,489
Aug 24, 2017 4137.60 4376.39 4130.26 4334.68 2,037,750,016 71,625,870,868
Aug 23, 2017 4089.01 4255.78 4078.41 4151.52 2,369,819,904 68,593,954,170
Aug 22, 2017 3998.35 4128.76 3674.58 4100.52 3,764,239,872 67,743,202,431
Aug 21, 2017 4090.48 4109.14 3988.60 4001.74 2,800,890,112 66,106,992,038
Aug 20, 2017 4189.31 4196.29 4069.88 4087.66 2,109,769,984 67,520,478,838
Aug 19, 2017 4137.75 4243.26 3970.55 4193.70 2,975,820,032 69,265,141,208
Aug 18, 2017 4324.34 4370.13 4015.40 4160.62 2,941,710,080 68,710,871,037
Aug 17, 2017 4384.44 4484.70 4243.71 4331.69 2,553,359,872 71,527,949,443
Aug 16, 2017 4200.34 4381.23 3994.42 4376.63 2,272,039,936 72,260,183,303
Aug 15, 2017 4326.99 4455.97 3906.18 4181.93 3,258,050,048 69,038,855,081
Aug 14, 2017 4066.10 4325.13 3989.16 4325.13 2,463,089,920 71,394,704,654
Aug 13, 2017 3880.04 4208.39 3857.80 4073.26 3,159,089,920 67,230,528,989
Aug 12, 2017 3650.63 3949.92 3613.70 3884.71 2,219,589,888 64,111,163,866
Aug 11, 2017 3373.82 3679.72 3372.12 3650.62 2,021,190,016 60,241,844,923
Aug 10, 2017 3341.84 3453.45 3319.47 3381.28 1,515,110,016 55,791,120,000
Aug 09, 2017 3420.40 3422.76 3247.67 3342.47 1,468,960,000 55,145,196,472
Aug 08, 2017 3370.22 3484.85 3345.83 3419.94 1,752,760,064 56,417,337,745
Aug 07, 2017 3212.78 3397.68 3180.89 3378.94 1,482,279,936 55,734,179,251
Aug 06, 2017 3257.61 3293.29 3155.60 3213.94 1,105,030,016 53,006,426,108
Aug 05, 2017 2897.63 3290.01 2874.83 3252.91 1,945,699,968 53,643,452,554
Aug 04, 2017 2806.93 2899.33 2743.72 2895.89 1,002,120,000 47,749,461,443
Aug 03, 2017 2709.56 2813.31 2685.14 2804.73 804,796,992 46,239,970,790
Aug 02, 2017 2727.13 2762.53 2668.59 2710.67 1,094,950,016 44,684,649,516
Aug 01, 2017 2871.30 2921.35 2685.61 2718.26 1,324,669,952 44,804,603,885
Jul 31, 2017 2763.24 2889.62 2720.61 2875.34 860,574,976 47,388,334,773
Jul 30, 2017 2724.39 2758.53 2644.85 2757.18 705,942,976 45,435,913,868
Jul 29, 2017 2807.02 2808.76 2692.80 2726.45 803,745,984 44,924,534,585
Jul 28, 2017 2679.73 2897.45 2679.73 2809.01 1,380,099,968 46,279,316,161
Jul 27, 2017 2538.71 2693.32 2529.34 2671.78 789,104,000 44,013,533,097
Jul 26, 2017 2577.77 2610.76 2450.80 2529.45 937,404,032 41,663,929,265
Jul 25, 2017 2757.50 2768.08 2480.96 2576.48 1,460,089,984 42,433,788,244
Jul 24, 2017 2732.70 2777.26 2699.19 2754.86 866,473,984 45,366,654,309
Jul 23, 2017 2808.10 2832.18 2653.94 2730.40 1,072,840,000 44,957,775,265
Jul 22, 2017 2668.63 2862.42 2657.71 2810.12 1,177,129,984 46,264,340,367
Jul 21, 2017 2838.41 2838.41 2621.85 2667.76 1,489,449,984 43,915,296,559
Jul 20, 2017 2269.89 2900.70 2269.89 2817.60 2,249,260,032 46,376,428,080
Jul 19, 2017 2323.08 2397.17 2260.23 2273.43 1,245,100,032 37,415,031,061
Jul 18, 2017 2233.52 2387.61 2164.77 2318.88 1,512,450,048 38,158,677,672
Jul 17, 2017 1932.62 2230.49 1932.62 2228.41 1,201,760,000 36,665,393,517
Jul 16, 2017 1991.98 2058.77 1843.03 1929.82 1,182,870,016 31,748,939,343
Jul 15, 2017 2230.12 2231.14 1990.41 1998.86 993,608,000 32,880,721,300
Jul 14, 2017 2360.59 2363.25 2183.22 2233.34 882,502,976 36,734,255,488
Jul 13, 2017 2402.70 2425.22 2340.83 2357.90 835,769,984 38,778,935,907
Jul 12, 2017 2332.77 2423.71 2275.14 2398.84 1,117,410,048 39,447,604,438
Jul 11, 2017 2385.89 2413.47 2296.81 2337.79 1,329,760,000 38,438,497,236
Jul 10, 2017 2525.25 2537.16 2321.13 2372.56 1,111,200,000 39,005,033,499
Jul 09, 2017 2572.61 2635.49 2517.59 2518.44 527,856,000 41,397,076,604
Jul 08, 2017 2520.27 2571.34 2492.31 2571.34 733,329,984 42,262,222,823
Jul 07, 2017 2608.59 2916.14 2498.87 2518.66 917,411,968 41,391,217,675
Jul 06, 2017 2608.10 2616.72 2581.69 2608.56 761,956,992 42,863,758,795
Jul 05, 2017 2602.87 2622.65 2538.55 2601.99 941,566,016 42,751,085,999
Jul 04, 2017 2561.00 2631.59 2559.35 2601.64 985,516,032 42,740,618,673
Jul 03, 2017 2498.56 2595.00 2480.47 2564.06 964,112,000 42,118,211,083
Jul 02, 2017 2436.40 2514.28 2394.84 2506.47 803,747,008 41,167,015,221
Jul 01, 2017 2492.60 2515.27 2419.23 2434.55 779,913,984 39,980,058,373
Jun 30, 2017 2539.24 2559.25 2478.43 2480.84 860,273,024 40,735,082,695
Jun 29, 2017 2567.56 2588.83 2510.48 2539.32 949,979,008 41,690,395,783
Jun 28, 2017 2553.03 2603.98 2484.42 2574.79 1,183,869,952 42,268,942,193
Jun 27, 2017 2478.45 2552.45 2332.99 2552.45 1,489,789,952 41,897,190,525
Jun 26, 2017 2590.57 2615.25 2376.29 2478.45 1,663,280,000 40,677,994,354
Jun 25, 2017 2607.25 2682.26 2552.12 2589.41 1,161,100,032 42,495,001,716
Jun 24, 2017 2738.52 2757.94 2583.19 2608.72 982,750,016 42,807,952,581
Jun 23, 2017 2707.34 2765.17 2706.37 2744.91 961,318,976 45,037,797,053
Jun 22, 2017 2691.03 2723.74 2642.36 2705.41 1,097,939,968 44,384,244,937
Jun 21, 2017 2709.43 2772.01 2660.40 2689.10 1,626,579,968 44,111,929,173
Jun 20, 2017 2591.26 2763.45 2589.82 2721.79 1,854,189,952 44,643,512,689
Jun 19, 2017 2549.03 2662.85 2549.03 2589.60 1,446,840,064 42,470,734,800
Jun 18, 2017 2655.35 2662.10 2516.33 2548.29 1,178,659,968 41,788,418,974
Jun 17, 2017 2514.01 2685.19 2484.96 2655.88 1,534,509,952 43,548,031,452
Jun 16, 2017 2469.57 2539.92 2385.15 2518.56 1,195,190,016 41,291,821,423
Jun 15, 2017 2499.58 2534.71 2212.96 2464.58 2,026,259,968 40,402,259,202
Jun 14, 2017 2716.88 2786.83 2412.94 2506.37 1,696,560,000 41,082,567,339
Jun 13, 2017 2680.91 2789.04 2650.38 2717.02 1,781,200,000 44,530,631,894
Jun 12, 2017 2953.22 2997.26 2518.56 2659.63 2,569,530,112 43,585,351,533
Jun 11, 2017 2942.41 2996.60 2840.53 2958.11 1,752,400,000 48,471,330,146
Jun 10, 2017 2828.14 2950.99 2746.55 2947.71 2,018,889,984 48,295,501,718
Jun 09, 2017 2807.44 2901.71 2795.62 2823.81 1,348,950,016 46,260,465,854
Jun 08, 2017 2720.49 2815.30 2670.95 2805.62 1,281,170,048 45,957,247,989
Jun 07, 2017 2869.38 2869.38 2700.56 2732.16 1,517,709,952 44,748,237,218
Jun 06, 2017 2690.84 2999.91 2690.84 2863.20 2,089,609,984 46,888,622,160
Jun 05, 2017 2512.40 2686.81 2510.22 2686.81 1,369,309,952 43,994,968,834
Jun 04, 2017 2547.79 2585.89 2452.54 2511.81 1,355,120,000 41,124,262,595
Jun 03, 2017 2493.72 2581.91 2423.57 2515.35 1,514,950,016 41,177,190,057
Jun 02, 2017 2404.03 2488.55 2373.32 2488.55 1,317,030,016 40,732,491,835
Jun 01, 2017 2288.33 2448.39 2288.33 2407.88 1,653,180,032 39,407,633,763
May 31, 2017 2187.19 2311.08 2145.57 2286.41 1,544,829,952 37,414,813,240
May 30, 2017 2255.36 2301.96 2124.57 2175.47 1,443,970,048 35,594,903,085
May 29, 2017 2159.43 2307.05 2107.17 2255.61 994,625,024 36,901,102,917
May 28, 2017 2054.08 2267.34 2054.08 2155.80 1,147,139,968 35,264,171,110
May 27, 2017 2196.27 2260.20 1855.83 2038.87 1,700,480,000 33,347,170,525
May 26, 2017 2320.89 2573.79 2071.99 2202.42 1,763,480,064 36,017,660,894
May 25, 2017 2446.24 2763.71 2285.30 2304.98 2,406,700,032 37,690,456,715
May 24, 2017 2321.37 2523.72 2321.37 2443.64 1,725,379,968 39,952,841,999
May 23, 2017 2191.56 2320.82 2178.50 2320.42 1,378,749,952 37,933,704,066
May 22, 2017 2043.19 2303.90 2017.87 2173.40 1,942,220,032 35,525,744,380
May 21, 2017 2067.03 2119.08 2037.50 2041.20 1,147,859,968 33,361,091,114
May 20, 2017 1984.24 2084.73 1974.92 2084.73 961,336,000 34,068,630,559
May 19, 2017 1897.37 2004.52 1890.25 1987.71 1,157,289,984 32,479,082,015
May 18, 2017 1818.70 1904.48 1807.12 1888.65 894,321,024 30,856,574,835
May 17, 2017 1726.73 1864.05 1661.91 1839.09 1,064,729,984 30,043,626,195
May 16, 2017 1741.70 1785.94 1686.54 1734.45 959,044,992 28,330,874,003
May 15, 2017 1808.44 1812.80 1708.54 1738.43 731,529,024 28,392,885,375
May 14, 2017 1800.86 1831.42 1776.62 1808.91 437,196,000 29,540,290,794
May 13, 2017 1723.12 1812.99 1651.08 1804.91 579,635,008 29,471,223,857
May 12, 2017 1845.76 1856.15 1694.01 1724.24 740,984,000 28,150,631,936
May 11, 2017 1780.37 1873.93 1755.35 1848.57 799,489,984 30,176,934,751
May 10, 2017 1756.52 1788.44 1719.10 1787.13 915,723,008 29,170,965,564
May 09, 2017 1723.89 1833.49 1716.30 1755.36 1,167,920,000 28,649,119,972
May 08, 2017 1596.92 1723.35 1596.92 1723.35 1,340,320,000 28,123,369,330
May 07, 2017 1579.47 1596.72 1559.76 1596.71 1,080,029,952 26,053,077,975
May 06, 2017 1556.81 1578.80 1542.50 1578.80 582,529,984 25,757,608,890
May 05, 2017 1540.87 1618.03 1530.31 1555.45 946,035,968 25,373,374,563
May 04, 2017 1490.72 1608.91 1490.72 1537.67 933,548,992 25,080,858,487
May 03, 2017 1453.78 1492.77 1447.49 1490.09 583,795,968 24,301,634,925
May 02, 2017 1421.03 1473.90 1415.69 1452.82 477,337,984 23,691,443,738
May 01, 2017 1348.30 1434.32 1348.30 1421.60 713,624,000 23,179,524,919
Apr 30, 2017 1321.87 1347.91 1314.92 1347.89 413,115,008 21,975,104,909
Apr 29, 2017 1317.84 1327.20 1315.21 1321.79 422,705,984 21,547,126,640
Apr 28, 2017 1317.74 1331.28 1292.37 1316.48 527,488,992 21,457,669,552
Apr 27, 2017 1281.88 1319.70 1281.30 1317.73 449,196,992 21,475,836,448
Apr 26, 2017 1265.99 1294.83 1265.93 1281.08 329,631,008 20,876,159,410
Apr 25, 2017 1250.45 1267.58 1249.97 1265.49 242,556,000 20,619,704,237
Apr 24, 2017 1209.63 1250.94 1209.63 1250.15 235,806,000 20,367,443,800
Apr 23, 2017 1231.92 1232.20 1203.94 1207.21 258,951,008 19,665,994,145
Apr 22, 2017 1222.71 1235.56 1208.47 1231.71 249,320,000 20,062,753,908
Apr 21, 2017 1229.42 1235.94 1215.56 1222.05 272,167,008 19,903,192,286
Apr 20, 2017 1211.08 1240.79 1208.41 1229.08 315,108,000 20,015,137,622
Apr 19, 2017 1212.13 1215.51 1205.08 1210.29 288,060,992 19,707,045,565
Apr 18, 2017 1193.77 1217.57 1193.77 1211.67 270,524,000 19,727,334,977
Apr 17, 2017 1183.25 1194.90 1172.65 1193.91 253,206,000 19,436,033,390
Apr 16, 2017 1172.61 1187.22 1172.61 1182.94 183,231,008 19,255,408,766
Apr 15, 2017 1167.30 1188.00 1164.96 1172.52 203,559,008 19,083,656,460
Apr 14, 2017 1170.33 1190.80 1159.79 1167.54 254,827,008 19,000,400,018
Apr 13, 2017 1201.02 1205.89 1156.44 1169.28 351,968,992 19,026,699,552
Apr 12, 2017 1204.81 1207.14 1196.76 1200.37 288,702,016 19,530,680,104
Apr 11, 2017 1187.46 1208.07 1187.46 1205.01 216,182,000 19,604,036,563
Apr 10, 2017 1187.30 1190.34 1179.04 1187.13 215,883,008 19,310,642,460
Apr 09, 2017 1176.57 1197.21 1171.86 1187.87 242,343,008 19,320,511,927
Apr 08, 2017 1172.65 1184.98 1162.58 1175.95 209,312,000 19,124,327,856
Apr 07, 2017 1178.94 1186.58 1163.39 1176.90 317,022,016 19,137,747,435
Apr 06, 2017 1125.81 1188.37 1125.81 1182.68 511,222,016 19,229,356,147
Apr 05, 2017 1134.14 1135.09 1113.63 1124.78 414,784,000 18,285,857,775
Apr 04, 2017 1145.52 1156.44 1120.52 1133.25 436,310,016 18,421,262,063
Apr 03, 2017 1102.95 1151.74 1102.95 1143.81 580,444,032 18,591,158,323
Apr 02, 2017 1080.61 1107.59 1075.45 1102.17 514,187,008 17,911,915,755
Apr 01, 2017 1071.71 1091.72 1061.09 1080.50 289,633,984 17,557,597,716
Mar 31, 2017 1026.64 1074.92 1026.64 1071.79 447,287,008 17,414,322,808
Mar 30, 2017 1042.21 1049.29 1020.04 1026.43 352,968,992 16,675,587,066
Mar 29, 2017 1046.08 1055.13 1015.88 1039.97 298,457,984 16,893,415,156
Mar 28, 2017 1044.58 1064.65 1027.73 1047.15 326,332,000 17,008,241,726
Mar 27, 2017 972.05 1046.40 971.98 1045.77 372,535,008 16,983,801,541
Mar 26, 2017 974.02 1007.96 954.19 966.72 303,668,000 15,698,465,531
Mar 25, 2017 936.54 975.76 903.71 972.78 435,803,008 15,794,781,102
Mar 24, 2017 1038.45 1040.47 934.36 937.52 491,038,016 15,220,718,764
Mar 23, 2017 1050.05 1058.01 1028.93 1038.59 248,540,000 16,859,314,109
Mar 22, 2017 1120.65 1120.65 1014.21 1049.14 380,840,992 17,028,630,158
Mar 21, 2017 1055.36 1122.43 1055.36 1120.54 337,391,008 18,185,299,687
Mar 20, 2017 1037.24 1063.03 1036.68 1054.23 286,529,984 17,107,266,418
Mar 19, 2017 976.73 1069.91 976.73 1036.74 406,648,000 16,821,676,707
Mar 18, 2017 1099.69 1114.07 957.66 973.82 621,302,016 15,798,760,668
Mar 17, 2017 1180.16 1180.16 1099.57 1100.23 706,598,976 17,847,435,957
Mar 16, 2017 1251.33 1257.98 1152.44 1187.81 638,568,000 19,265,847,025
Mar 15, 2017 1240.16 1251.61 1239.75 1249.61 297,804,992 20,265,831,337
Mar 14, 2017 1232.16 1244.81 1220.72 1240.00 245,306,000 20,107,761,880
Mar 13, 2017 1221.78 1237.37 1217.03 1231.92 380,276,992 19,974,334,865
Mar 12, 2017 1176.62 1226.98 1175.36 1221.38 227,176,000 19,801,195,767
Mar 11, 2017 1116.32 1193.83 1116.32 1175.83 283,320,000 19,060,468,862
Mar 10, 2017 1189.36 1270.47 1077.25 1116.72 563,795,968 18,100,188,612
Mar 09, 2017 1150.35 1197.46 1141.23 1188.49 212,283,008 19,261,188,310
Mar 08, 2017 1223.23 1232.16 1148.08 1150.00 332,603,008 18,635,275,050
Mar 07, 2017 1273.21 1275.55 1204.80 1223.54 291,256,000 19,824,773,912
Mar 06, 2017 1267.47 1276.00 1264.60 1272.83 153,656,992 20,620,991,547
Mar 05, 2017 1254.29 1267.29 1238.06 1267.12 134,127,000 20,526,235,270
Mar 04, 2017 1277.43 1279.40 1230.51 1255.15 183,270,000 20,329,978,338
Mar 03, 2017 1250.71 1280.31 1250.71 1274.99 315,739,008 20,649,259,919
Mar 02, 2017 1224.68 1262.13 1215.62 1251.01 368,275,008 20,258,543,188
Mar 01, 2017 1180.04 1222.50 1179.69 1222.50 229,056,992 19,794,459,608
Feb 28, 2017 1180.72 1193.25 1171.82 1179.97 184,956,000 19,103,684,801
Feb 27, 2017 1163.78 1181.98 1163.38 1179.97 131,570,000 19,101,427,518
Feb 26, 2017 1144.27 1167.47 1130.20 1165.20 116,486,000 18,860,247,630
Feb 25, 2017 1170.41 1174.85 1124.59 1143.84 139,960,992 18,511,906,560
Feb 24, 2017 1172.71 1200.39 1131.96 1173.68 330,759,008 18,992,415,818
Feb 23, 2017 1117.27 1176.62 1116.96 1166.72 189,454,000 18,877,442,096
Feb 22, 2017 1114.80 1125.39 1100.55 1117.44 136,100,000 18,077,985,665
Feb 21, 2017 1079.28 1117.25 1076.93 1115.30 186,868,992 18,041,455,273
Feb 20, 2017 1048.69 1080.49 1041.69 1079.98 109,478,000 17,468,244,508
Feb 19, 2017 1054.76 1056.81 1043.46 1047.87 77,423,296 16,946,913,346
Feb 18, 2017 1049.21 1061.10 1046.96 1054.42 99,073,504 17,051,064,834
Feb 17, 2017 1026.12 1053.17 1025.64 1046.21 136,474,000 16,916,338,976
Feb 16, 2017 1007.65 1033.37 1007.65 1027.44 122,277,000 16,610,905,026
Feb 15, 2017 1006.21 1008.84 1001.58 1007.48 89,759,400 16,286,329,282
Feb 14, 2017 991.73 1011.51 986.47 1004.55 137,946,000 16,237,219,721
Feb 13, 2017 998.89 1002.10 976.00 990.64 100,607,000 16,010,322,103
Feb 12, 2017 1003.52 1004.76 996.92 999.18 67,530,000 16,146,290,349
Feb 11, 2017 988.90 1009.29 982.83 1004.45 102,261,000 16,229,677,099
Feb 10, 2017 995.63 998.91 946.69 988.67 190,452,000 15,973,053,725
Feb 09, 2017 1064.70 1088.99 953.34 994.38 407,220,000 16,063,448,932
Feb 08, 2017 1062.32 1078.97 1037.49 1063.07 201,855,008 17,170,799,127
Feb 07, 2017 1040.14 1061.93 1040.14 1061.35 146,007,008 17,141,080,574
Feb 06, 2017 1028.40 1044.64 1028.16 1038.15 111,762,000 16,764,422,010
Feb 05, 2017 1043.52 1043.63 1022.37 1027.34 114,208,000 16,588,240,157
Feb 04, 2017 1031.33 1045.90 1015.16 1042.90 155,064,000 16,837,411,920
Feb 03, 2017 1011.46 1033.87 1008.79 1029.91 201,278,000 16,625,849,489
Feb 02, 2017 990.00 1013.52 983.22 1011.80 145,820,992 16,331,615,570
Feb 01, 2017 970.94 989.11 970.74 989.02 150,110,000 15,962,015,276
Jan 31, 2017 920.96 972.02 920.96 970.40 164,582,000 15,659,186,515
Jan 30, 2017 920.15 923.05 919.47 920.38 78,227,296 14,850,351,605
Jan 29, 2017 922.07 923.42 919.15 919.50 60,851,700 14,834,377,926
Jan 28, 2017 919.81 923.91 919.81 921.59 68,979,600 14,866,260,449
Jan 27, 2017 918.36 923.22 915.85 919.75 125,594,000 14,834,831,700
Jan 26, 2017 902.40 919.33 902.22 917.59 131,958,000 14,797,955,301
Jan 25, 2017 891.92 903.25 891.69 901.54 120,831,000 14,537,488,261
Jan 24, 2017 910.68 924.15 892.29 892.69 111,349,000 14,393,026,385
Jan 23, 2017 925.50 928.27 916.74 921.01 73,588,600 14,848,013,909
Jan 22, 2017 922.21 937.53 897.56 924.67 116,573,000 14,905,439,337
Jan 21, 2017 895.55 927.37 895.53 921.79 111,158,000 14,856,911,163
Jan 20, 2017 898.17 899.40 887.01 895.03 86,728,400 14,423,545,371
Jan 19, 2017 888.34 904.61 884.34 899.07 105,625,000 14,486,616,700
Jan 18, 2017 909.37 917.50 858.30 886.62 225,676,992 14,284,036,613
Jan 17, 2017 830.95 910.56 830.80 907.94 155,095,008 14,625,779,851
Jan 16, 2017 821.78 834.53 820.27 831.53 82,755,200 13,393,372,620
Jan 15, 2017 818.14 823.31 812.87 821.80 71,013,600 13,234,840,657
Jan 14, 2017 825.14 835.09 812.46 818.41 93,063,296 13,178,601,992
Jan 13, 2017 803.74 829.00 780.00 823.98 168,968,000 13,266,554,392
Jan 12, 2017 775.18 826.25 755.76 804.83 222,326,000 12,956,730,411
Jan 11, 2017 908.11 919.45 762.77 777.76 310,928,992 12,519,135,996
Jan 10, 2017 902.44 914.87 901.06 907.68 115,808,000 14,608,685,049
Jan 09, 2017 913.24 913.69 879.81 902.83 141,876,992 14,528,815,565
Jan 08, 2017 908.17 942.72 887.25 911.20 158,715,008 14,661,966,429
Jan 07, 2017 903.49 908.59 823.56 908.59 279,550,016 14,618,030,536
Jan 06, 2017 1014.24 1046.81 883.94 902.20 351,876,000 14,513,695,758
Jan 05, 2017 1156.73 1191.10 910.42 1013.38 510,199,008 16,300,254,795
Jan 04, 2017 1044.40 1159.42 1044.40 1154.73 344,945,984 18,571,869,009
Jan 03, 2017 1021.60 1044.08 1021.60 1043.84 185,168,000 16,786,368,910
Jan 02, 2017 998.62 1031.39 996.70 1021.75 222,184,992 16,429,024,775
Jan 01, 2017 963.66 1003.08 958.70 998.33 147,775,008 16,050,407,461
Dec 31, 2016 960.63 963.74 947.24 963.74 99,135,104 15,492,554,222
Dec 30, 2016 972.53 972.53 934.83 961.24 187,474,000 15,450,507,055
Dec 29, 2016 975.13 979.40 954.50 973.50 199,320,000 15,645,617,392
Dec 28, 2016 934.83 975.92 934.83 975.92 236,630,000 15,682,769,405
Dec 27, 2016 908.35 940.05 904.26 933.20 167,308,000 14,994,286,713
Dec 26, 2016 896.91 913.18 896.90 907.61 123,771,000 14,581,389,977
Dec 25, 2016 899.65 899.65 862.42 896.18 143,664,992 14,396,194,094
Dec 24, 2016 922.18 923.48 886.34 898.82 137,727,008 14,436,754,927
Dec 23, 2016 864.89 925.12 864.68 921.98 275,564,000 14,807,189,352
Dec 22, 2016 834.18 875.78 834.15 864.54 200,027,008 13,882,988,216
Dec 21, 2016 800.64 834.28 799.41 834.28 155,576,000 13,395,445,163
Dec 20, 2016 792.25 801.34 791.50 800.88 99,629,296 12,857,473,134
Dec 19, 2016 790.69 793.61 790.32 792.71 74,886,400 12,725,090,633
Dec 18, 2016 791.01 794.74 788.03 790.53 60,524,400 12,688,510,068
Dec 17, 2016 785.17 792.51 784.86 790.83 78,989,800 12,691,945,028
Dec 16, 2016 778.96 785.03 778.96 784.91 83,608,200 12,595,490,539
Dec 15, 2016 780.07 781.43 777.80 778.09 81,580,096 12,484,761,985
Dec 14, 2016 780.01 782.03 776.84 781.48 75,979,000 12,534,369,129
Dec 13, 2016 780.65 788.46 777.96 780.56 81,645,600 12,521,776,922
Dec 12, 2016 770.04 781.92 770.04 780.09 76,571,000 12,512,497,969
Dec 11, 2016 774.75 774.80 765.41 769.73 57,313,400 12,344,888,048
* Earliest data in range (UTC time)
** Latest data in range (UTC time)