Cryptocurrency
USD
Zcash USD Price (ZEC-USD)
1,008.51
-2.19
(-0.22%)
As of 11:49:01 AM UTC. Market Open.
Trade Zcash on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 5, 2026
|
1,024.13 | 1,031.75 | 1,001.62 | 1,012.69 | 1,012.69 | 1,350,733,824 |
|
Sep 4, 2026
|
951.95 | 1,044.52 | 934.93 | 1,024.22 | 1,024.22 | 1,530,831,182 |
|
Sep 3, 2026
|
813.95 | 976.91 | 807.71 | 951.97 | 951.97 | 1,190,088,156 |
|
Sep 2, 2026
|
829.68 | 840.61 | 789.07 | 813.92 | 813.92 | 628,258,155 |
|
Sep 1, 2026
|
847.67 | 866.44 | 818.89 | 829.69 | 829.69 | 686,037,064 |
|
Aug 31, 2026
|
835.70 | 869.21 | 808.50 | 847.63 | 847.63 | 844,113,113 |
|
Aug 30, 2026
|
842.13 | 885.73 | 822.52 | 835.75 | 835.75 | 1,361,267,920 |
|
Aug 29, 2026
|
800.76 | 844.03 | 790.21 | 842.12 | 842.12 | 1,244,922,371 |
|
Aug 28, 2026
|
810.17 | 821.71 | 780.21 | 800.74 | 800.74 | 1,310,423,971 |
|
Aug 27, 2026
|
816.64 | 830.19 | 774.14 | 810.18 | 810.18 | 1,352,035,511 |
|
Aug 26, 2026
|
767.91 | 816.77 | 760.30 | 816.61 | 816.61 | 1,234,232,057 |
|
Aug 25, 2026
|
828.54 | 862.28 | 759.27 | 767.95 | 767.95 | 1,439,308,867 |
|
Aug 24, 2026
|
852.21 | 867.66 | 799.36 | 828.51 | 828.51 | 1,447,857,457 |
|
Aug 23, 2026
|
804.51 | 880.26 | 770.45 | 852.19 | 852.19 | 1,591,481,777 |
|
Aug 22, 2026
|
732.86 | 852.35 | 731.40 | 804.54 | 804.54 | 2,571,288,738 |
|
Aug 21, 2026
|
568.04 | 740.12 | 566.85 | 732.77 | 732.77 | 1,750,588,902 |
|
Aug 20, 2026
|
564.52 | 592.86 | 550.63 | 568.04 | 568.04 | 588,916,223 |
|
Aug 19, 2026
|
508.73 | 576.94 | 501.38 | 564.49 | 564.49 | 678,477,313 |
|
Aug 18, 2026
|
514.25 | 516.78 | 500.66 | 508.73 | 508.73 | 267,655,135 |
|
Aug 17, 2026
|
486.01 | 520.52 | 485.02 | 514.27 | 514.27 | 379,200,354 |
|
Aug 16, 2026
|
487.45 | 494.20 | 484.36 | 486.01 | 486.01 | 194,154,641 |
|
Aug 15, 2026
|
492.87 | 497.41 | 485.94 | 487.45 | 487.45 | 189,416,609 |
|
Aug 14, 2026
|
490.53 | 494.16 | 480.56 | 492.87 | 492.87 | 233,207,508 |
|
Aug 13, 2026
|
489.76 | 497.80 | 483.00 | 490.57 | 490.57 | 265,972,387 |
|
Aug 12, 2026
|
481.10 | 498.47 | 474.45 | 489.77 | 489.77 | 310,485,086 |
|
Aug 11, 2026
|
495.91 | 496.38 | 466.88 | 481.11 | 481.11 | 338,597,955 |
|
Aug 10, 2026
|
510.02 | 514.27 | 494.26 | 495.89 | 495.89 | 290,397,038 |
|
Aug 9, 2026
|
507.72 | 526.50 | 505.77 | 510.03 | 510.03 | 275,094,926 |
|
Aug 8, 2026
|
511.47 | 511.47 | 497.78 | 507.72 | 507.72 | 217,393,828 |
|
Aug 7, 2026
|
501.90 | 516.16 | 498.34 | 511.47 | 511.47 | 297,609,028 |
|
Aug 6, 2026
|
511.71 | 512.93 | 488.99 | 501.90 | 501.90 | 280,627,386 |
|
Aug 5, 2026
|
505.86 | 523.98 | 503.23 | 511.71 | 511.71 | 321,754,757 |
|
Aug 4, 2026
|
482.84 | 509.46 | 478.06 | 505.86 | 505.86 | 296,778,086 |
|
Aug 3, 2026
|
488.52 | 493.03 | 470.78 | 482.84 | 482.84 | 299,534,800 |
|
Aug 2, 2026
|
461.35 | 494.28 | 461.34 | 488.58 | 488.58 | 288,715,095 |
|
Aug 1, 2026
|
457.11 | 472.89 | 457.10 | 461.35 | 461.35 | 242,166,085 |
|
Jul 31, 2026
|
470.55 | 475.73 | 453.24 | 457.10 | 457.10 | 282,505,006 |
|
Jul 30, 2026
|
467.05 | 477.71 | 463.99 | 470.54 | 470.54 | 299,031,053 |
|
Jul 29, 2026
|
465.41 | 471.56 | 452.57 | 467.04 | 467.04 | 325,141,627 |
|
Jul 28, 2026
|
476.68 | 479.12 | 459.39 | 465.44 | 465.44 | 327,100,254 |
|
Jul 27, 2026
|
507.47 | 508.92 | 474.43 | 476.67 | 476.67 | 347,706,621 |
|
Jul 26, 2026
|
484.94 | 509.34 | 484.93 | 507.49 | 507.49 | 291,874,565 |
|
Jul 25, 2026
|
488.46 | 489.29 | 473.49 | 484.94 | 484.94 | 258,670,387 |
|
Jul 24, 2026
|
503.96 | 512.60 | 484.20 | 488.46 | 488.46 | 358,386,731 |
|
Jul 23, 2026
|
514.68 | 519.43 | 497.71 | 503.95 | 503.95 | 375,561,988 |
|
Jul 22, 2026
|
532.05 | 537.14 | 507.34 | 514.66 | 514.66 | 391,646,523 |
|
Jul 21, 2026
|
543.00 | 555.11 | 529.42 | 532.05 | 532.05 | 444,930,844 |
|
Jul 20, 2026
|
547.30 | 555.97 | 526.69 | 542.96 | 542.96 | 489,366,283 |
|
Jul 19, 2026
|
558.43 | 563.89 | 543.09 | 547.25 | 547.25 | 331,749,373 |
|
Jul 18, 2026
|
546.91 | 562.10 | 535.02 | 558.43 | 558.43 | 355,852,861 |
|
Jul 17, 2026
|
525.40 | 554.88 | 524.25 | 546.90 | 546.90 | 519,172,045 |
|
Jul 16, 2026
|
570.28 | 572.44 | 525.30 | 525.32 | 525.32 | 578,565,012 |
|
Jul 15, 2026
|
563.23 | 586.28 | 550.89 | 570.28 | 570.28 | 630,993,864 |
|
Jul 14, 2026
|
494.93 | 567.74 | 494.86 | 563.17 | 563.17 | 640,601,773 |
|
Jul 13, 2026
|
533.08 | 539.58 | 490.53 | 494.93 | 494.93 | 489,904,695 |
|
Jul 12, 2026
|
508.33 | 546.73 | 504.57 | 533.09 | 533.09 | 515,966,699 |
|
Jul 11, 2026
|
498.95 | 532.01 | 495.27 | 508.27 | 508.27 | 417,156,045 |
|
Jul 10, 2026
|
481.30 | 511.99 | 478.14 | 498.88 | 498.88 | 449,763,274 |
|
Jul 9, 2026
|
465.12 | 494.71 | 455.92 | 481.34 | 481.34 | 423,157,173 |
|
Jul 8, 2026
|
482.60 | 489.10 | 452.24 | 465.12 | 465.12 | 424,436,867 |
|
Jul 7, 2026
|
452.36 | 510.50 | 444.31 | 482.61 | 482.61 | 652,073,262 |
|
Jul 6, 2026
|
462.15 | 464.97 | 439.23 | 452.38 | 452.38 | 436,473,709 |
|
Jul 5, 2026
|
463.37 | 465.74 | 451.52 | 462.17 | 462.17 | 304,464,908 |
|
Jul 4, 2026
|
460.45 | 473.39 | 456.49 | 463.37 | 463.37 | 333,309,347 |
|
Jul 3, 2026
|
434.20 | 467.60 | 425.26 | 460.46 | 460.46 | 530,692,298 |
|
Jul 2, 2026
|
416.64 | 450.55 | 410.93 | 434.20 | 434.20 | 512,406,488 |
|
Jul 1, 2026
|
399.19 | 422.84 | 389.62 | 416.63 | 416.63 | 450,720,773 |
|
Jun 30, 2026
|
407.16 | 407.16 | 388.64 | 399.15 | 399.15 | 380,027,817 |
|
Jun 29, 2026
|
376.70 | 413.14 | 371.37 | 407.17 | 407.17 | 430,337,004 |
|
Jun 28, 2026
|
395.08 | 400.62 | 368.79 | 376.77 | 376.77 | 352,939,322 |
|
Jun 27, 2026
|
418.25 | 421.19 | 394.90 | 395.09 | 395.09 | 305,984,363 |
|
Jun 26, 2026
|
414.89 | 424.96 | 394.31 | 418.25 | 418.25 | 526,082,103 |
|
Jun 25, 2026
|
415.94 | 419.38 | 389.89 | 414.89 | 414.89 | 452,617,073 |
|
Jun 24, 2026
|
415.94 | 421.49 | 388.10 | 415.94 | 415.94 | 480,632,397 |
|
Jun 23, 2026
|
442.18 | 447.74 | 411.84 | 415.94 | 415.94 | 424,723,220 |
|
Jun 22, 2026
|
434.03 | 464.14 | 433.87 | 442.16 | 442.16 | 439,945,412 |
|
Jun 21, 2026
|
470.63 | 471.51 | 433.81 | 434.01 | 434.01 | 392,921,016 |
|
Jun 20, 2026
|
476.69 | 483.39 | 463.63 | 470.63 | 470.63 | 381,122,985 |
|
Jun 19, 2026
|
455.92 | 477.61 | 441.84 | 476.83 | 476.83 | 457,051,902 |
|
Jun 18, 2026
|
476.84 | 488.15 | 442.15 | 455.93 | 455.93 | 554,880,971 |
|
Jun 17, 2026
|
503.81 | 515.48 | 473.11 | 476.84 | 476.84 | 761,206,270 |
|
Jun 16, 2026
|
518.71 | 531.69 | 484.93 | 503.81 | 503.81 | 885,646,274 |
|
Jun 15, 2026
|
472.26 | 540.16 | 468.34 | 518.71 | 518.71 | 1,108,610,610 |
|
Jun 14, 2026
|
419.96 | 475.11 | 416.54 | 472.27 | 472.27 | 568,080,381 |
|
Jun 13, 2026
|
411.33 | 428.09 | 407.23 | 419.98 | 419.98 | 487,111,212 |
|
Jun 12, 2026
|
427.87 | 440.87 | 404.78 | 411.32 | 411.32 | 598,810,952 |
|
Jun 11, 2026
|
409.23 | 440.86 | 408.70 | 427.84 | 427.84 | 605,353,610 |
|
Jun 10, 2026
|
430.09 | 444.86 | 402.73 | 409.30 | 409.30 | 805,022,192 |
|
Jun 9, 2026
|
457.64 | 479.11 | 424.75 | 430.34 | 430.34 | 1,070,425,245 |
|
Jun 8, 2026
|
440.29 | 474.46 | 418.80 | 457.63 | 457.63 | 1,025,761,435 |
|
Jun 7, 2026
|
362.07 | 445.02 | 361.90 | 440.31 | 440.31 | 1,528,090,975 |
|
Jun 6, 2026
|
389.33 | 398.70 | 340.07 | 362.02 | 362.02 | 1,307,316,703 |
|
Jun 5, 2026
|
457.34 | 458.09 | 255.78 | 389.30 | 389.30 | 3,883,620,698 |
|
Jun 4, 2026
|
621.02 | 628.14 | 444.29 | 457.43 | 457.43 | 1,566,988,461 |
|
Jun 3, 2026
|
608.54 | 640.28 | 587.98 | 621.02 | 621.02 | 1,315,969,780 |
|
Jun 2, 2026
|
544.50 | 622.67 | 532.48 | 608.57 | 608.57 | 1,431,355,054 |
|
Jun 1, 2026
|
567.25 | 594.09 | 527.11 | 544.52 | 544.52 | 875,137,684 |
|
May 31, 2026
|
527.60 | 572.08 | 526.65 | 567.27 | 567.27 | 728,150,815 |
|
May 30, 2026
|
530.04 | 540.44 | 504.23 | 527.61 | 527.61 | 540,667,000 |
|
May 29, 2026
|
546.02 | 561.62 | 525.14 | 530.08 | 530.08 | 712,971,778 |
|
May 28, 2026
|
541.85 | 561.08 | 521.10 | 546.00 | 546.00 | 792,775,559 |
|
May 27, 2026
|
568.75 | 581.22 | 540.30 | 541.74 | 541.74 | 773,506,446 |
|
May 26, 2026
|
652.54 | 652.55 | 567.96 | 568.76 | 568.76 | 1,207,094,636 |
|
May 25, 2026
|
662.24 | 679.53 | 645.44 | 652.58 | 652.58 | 748,523,851 |
|
May 24, 2026
|
631.42 | 682.45 | 624.49 | 662.23 | 662.23 | 905,234,158 |
|
May 23, 2026
|
584.45 | 663.78 | 573.45 | 631.45 | 631.45 | 873,975,641 |
|
May 22, 2026
|
663.96 | 664.19 | 582.22 | 584.34 | 584.34 | 706,704,653 |
|
May 21, 2026
|
670.87 | 681.92 | 647.42 | 663.97 | 663.97 | 974,848,554 |
|
May 20, 2026
|
573.77 | 687.14 | 569.51 | 670.87 | 670.87 | 1,200,798,427 |
|
May 19, 2026
|
560.72 | 579.87 | 551.69 | 573.78 | 573.78 | 631,793,987 |
|
May 18, 2026
|
534.96 | 568.72 | 517.59 | 560.74 | 560.74 | 722,152,129 |
|
May 17, 2026
|
511.08 | 553.05 | 497.89 | 534.97 | 534.97 | 568,494,832 |
|
May 16, 2026
|
514.95 | 518.36 | 487.64 | 511.11 | 511.11 | 457,471,936 |
|
May 15, 2026
|
559.89 | 562.80 | 512.65 | 514.96 | 514.96 | 495,694,900 |
|
May 14, 2026
|
524.29 | 566.94 | 518.70 | 559.90 | 559.90 | 934,859,809 |
|
May 13, 2026
|
570.38 | 589.80 | 515.81 | 524.31 | 524.31 | 1,062,655,740 |
|
May 12, 2026
|
556.97 | 573.87 | 542.03 | 570.45 | 570.45 | 798,978,438 |
|
May 11, 2026
|
592.77 | 593.53 | 550.24 | 556.99 | 556.99 | 856,571,840 |
|
May 10, 2026
|
594.76 | 616.93 | 561.87 | 592.83 | 592.83 | 953,229,961 |
|
May 9, 2026
|
613.26 | 637.20 | 587.15 | 594.78 | 594.78 | 964,613,492 |
|
May 8, 2026
|
571.91 | 618.24 | 556.17 | 613.24 | 613.24 | 1,075,037,562 |
|
May 7, 2026
|
554.56 | 583.10 | 534.00 | 571.94 | 571.94 | 1,053,783,570 |
|
May 6, 2026
|
516.47 | 603.78 | 506.67 | 554.57 | 554.57 | 1,474,430,897 |
|
May 5, 2026
|
423.31 | 522.98 | 416.67 | 516.47 | 516.47 | 1,250,859,755 |
|
May 4, 2026
|
412.97 | 434.30 | 401.97 | 423.37 | 423.37 | 982,327,078 |
|
May 3, 2026
|
387.06 | 415.00 | 380.52 | 412.97 | 412.97 | 769,244,781 |
|
May 2, 2026
|
384.79 | 391.23 | 371.62 | 387.06 | 387.06 | 604,984,634 |
|
May 1, 2026
|
350.97 | 391.55 | 342.65 | 384.80 | 384.80 | 822,273,414 |
|
Apr 30, 2026
|
327.35 | 355.94 | 325.30 | 350.98 | 350.98 | 515,456,250 |
|
Apr 29, 2026
|
335.63 | 339.65 | 318.72 | 327.35 | 327.35 | 431,912,463 |
|
Apr 28, 2026
|
355.73 | 355.73 | 331.25 | 335.63 | 335.63 | 561,274,294 |
|
Apr 27, 2026
|
355.11 | 363.25 | 350.05 | 355.73 | 355.73 | 581,616,668 |
|
Apr 26, 2026
|
359.03 | 362.49 | 350.67 | 355.12 | 355.12 | 525,304,075 |
|
Apr 25, 2026
|
359.66 | 360.93 | 352.36 | 359.03 | 359.03 | 524,671,817 |
|
Apr 24, 2026
|
342.19 | 365.99 | 336.79 | 359.69 | 359.69 | 632,747,115 |
|
Apr 23, 2026
|
317.10 | 347.78 | 312.56 | 342.18 | 342.18 | 510,296,975 |
|
Apr 22, 2026
|
316.64 | 330.76 | 314.37 | 317.12 | 317.12 | 398,132,150 |
|
Apr 21, 2026
|
311.85 | 333.37 | 307.54 | 316.64 | 316.64 | 449,708,078 |
|
Apr 20, 2026
|
301.80 | 322.68 | 301.72 | 311.84 | 311.84 | 421,028,737 |
|
Apr 19, 2026
|
324.07 | 337.36 | 300.56 | 301.80 | 301.80 | 641,884,614 |
|
Apr 18, 2026
|
329.08 | 340.99 | 318.74 | 324.09 | 324.09 | 376,347,290 |
|
Apr 17, 2026
|
339.83 | 355.08 | 324.18 | 329.09 | 329.09 | 513,022,160 |
|
Apr 16, 2026
|
345.75 | 348.20 | 334.48 | 339.82 | 339.82 | 429,266,196 |
|
Apr 15, 2026
|
354.04 | 361.33 | 344.43 | 345.75 | 345.75 | 466,499,651 |
|
Apr 14, 2026
|
367.85 | 379.78 | 346.42 | 354.03 | 354.03 | 584,843,679 |
|
Apr 13, 2026
|
362.21 | 381.67 | 344.46 | 367.79 | 367.79 | 817,115,654 |
|
Apr 12, 2026
|
370.99 | 373.65 | 357.84 | 362.20 | 362.20 | 496,663,468 |
|
Apr 11, 2026
|
374.74 | 381.20 | 365.98 | 371.00 | 371.00 | 466,773,546 |
|
Apr 10, 2026
|
368.20 | 386.76 | 364.41 | 374.68 | 374.68 | 670,763,345 |
|
Apr 9, 2026
|
322.89 | 381.65 | 308.61 | 368.22 | 368.22 | 906,666,618 |
|
Apr 8, 2026
|
319.68 | 338.49 | 313.28 | 322.90 | 322.90 | 787,467,798 |
|
Apr 7, 2026
|
251.55 | 322.82 | 251.34 | 319.66 | 319.66 | 811,895,609 |
|
Apr 6, 2026
|
244.74 | 259.83 | 244.68 | 251.55 | 251.55 | 309,815,478 |
|
Apr 5, 2026
|
250.81 | 251.01 | 237.41 | 244.74 | 244.74 | 222,821,290 |
|
Apr 4, 2026
|
234.22 | 252.98 | 233.77 | 250.79 | 250.79 | 265,040,723 |
|
Apr 3, 2026
|
240.85 | 240.99 | 232.49 | 234.22 | 234.22 | 212,407,173 |
|
Apr 2, 2026
|
251.07 | 254.97 | 231.84 | 240.85 | 240.85 | 343,551,995 |
|
Apr 1, 2026
|
248.49 | 257.36 | 239.27 | 251.07 | 251.07 | 437,444,332 |
|
Mar 31, 2026
|
225.56 | 256.45 | 223.71 | 248.49 | 248.49 | 599,302,491 |
|
Mar 30, 2026
|
214.79 | 230.98 | 214.54 | 225.56 | 225.56 | 352,789,294 |
|
Mar 29, 2026
|
213.29 | 219.94 | 209.87 | 214.79 | 214.79 | 231,426,222 |
|
Mar 28, 2026
|
215.35 | 222.46 | 209.71 | 213.31 | 213.31 | 254,371,946 |
|
Mar 27, 2026
|
222.07 | 225.53 | 213.57 | 215.34 | 215.34 | 287,589,735 |
|
Mar 26, 2026
|
231.36 | 233.86 | 219.26 | 222.07 | 222.07 | 314,335,656 |
|
Mar 25, 2026
|
242.24 | 246.37 | 229.51 | 231.36 | 231.36 | 442,983,408 |
|
Mar 24, 2026
|
228.46 | 242.51 | 223.09 | 242.26 | 242.26 | 419,680,195 |
|
Mar 23, 2026
|
217.16 | 234.40 | 216.41 | 228.46 | 228.46 | 443,359,775 |
|
Mar 22, 2026
|
219.42 | 222.86 | 214.17 | 217.16 | 217.16 | 309,658,049 |
|
Mar 21, 2026
|
234.58 | 236.17 | 219.30 | 219.56 | 219.56 | 290,317,111 |
|
Mar 20, 2026
|
234.94 | 240.05 | 229.39 | 234.58 | 234.58 | 402,464,005 |
|
Mar 19, 2026
|
248.76 | 254.95 | 230.94 | 234.96 | 234.96 | 419,685,574 |
|
Mar 18, 2026
|
271.90 | 283.56 | 244.55 | 248.77 | 248.77 | 571,957,845 |
|
Mar 17, 2026
|
278.24 | 286.16 | 264.61 | 271.90 | 271.90 | 633,515,813 |
|
Mar 16, 2026
|
229.19 | 288.26 | 227.82 | 278.43 | 278.43 | 666,701,669 |
|
Mar 15, 2026
|
213.24 | 234.56 | 211.85 | 229.18 | 229.18 | 410,959,879 |
|
Mar 14, 2026
|
208.00 | 213.47 | 206.00 | 213.23 | 213.23 | 267,537,819 |
|
Mar 13, 2026
|
208.28 | 222.07 | 206.73 | 207.99 | 207.99 | 396,751,264 |
|
Mar 12, 2026
|
212.93 | 214.11 | 204.28 | 208.29 | 208.29 | 316,606,064 |
|
Mar 11, 2026
|
222.71 | 222.71 | 209.66 | 212.89 | 212.89 | 294,902,187 |
|
Mar 10, 2026
|
213.69 | 230.26 | 213.51 | 222.70 | 222.70 | 358,069,080 |
|
Mar 9, 2026
|
197.64 | 218.94 | 197.63 | 213.68 | 213.68 | 326,972,465 |
|
Mar 8, 2026
|
197.40 | 202.99 | 193.39 | 197.62 | 197.62 | 235,395,041 |
|
Mar 7, 2026
|
210.08 | 211.07 | 194.21 | 197.39 | 197.39 | 262,741,025 |
|
Mar 6, 2026
|
226.90 | 228.94 | 205.93 | 210.08 | 210.08 | 278,707,373 |
|
Mar 5, 2026
|
243.59 | 243.91 | 226.91 | 226.91 | 226.91 | 272,962,721 |
|
Mar 4, 2026
|
221.26 | 250.29 | 215.78 | 243.59 | 243.59 | 394,290,126 |
|
Mar 3, 2026
|
223.75 | 224.16 | 211.95 | 221.26 | 221.26 | 283,833,739 |
|
Mar 2, 2026
|
213.14 | 225.60 | 211.56 | 223.75 | 223.75 | 293,822,873 |
|
Mar 1, 2026
|
220.10 | 233.53 | 212.30 | 213.14 | 213.14 | 301,572,912 |
|
Feb 28, 2026
|
219.11 | 222.99 | 204.21 | 220.10 | 220.10 | 317,162,352 |
|
Feb 27, 2026
|
238.40 | 244.52 | 215.22 | 219.11 | 219.11 | 264,902,413 |
|
Feb 26, 2026
|
244.06 | 256.77 | 235.83 | 238.39 | 238.39 | 301,436,219 |
|
Feb 25, 2026
|
242.91 | 258.60 | 235.36 | 244.11 | 244.11 | 440,799,672 |
|
Feb 24, 2026
|
237.57 | 246.97 | 230.43 | 242.91 | 242.91 | 276,471,709 |
|
Feb 23, 2026
|
244.62 | 251.74 | 230.91 | 237.57 | 237.57 | 318,425,630 |
|
Feb 22, 2026
|
260.10 | 260.84 | 242.07 | 244.62 | 244.62 | 259,001,088 |
|
Feb 21, 2026
|
258.86 | 264.05 | 258.22 | 260.10 | 260.10 | 218,786,275 |
|
Feb 20, 2026
|
262.07 | 266.11 | 253.87 | 258.85 | 258.85 | 278,776,066 |
|
Feb 19, 2026
|
264.24 | 266.96 | 255.32 | 262.06 | 262.06 | 272,135,160 |
|
Feb 18, 2026
|
296.28 | 300.42 | 262.54 | 264.15 | 264.15 | 365,852,828 |
|
Feb 17, 2026
|
293.86 | 296.26 | 280.37 | 296.26 | 296.26 | 350,177,921 |
|
Feb 16, 2026
|
297.49 | 308.66 | 282.32 | 293.86 | 293.86 | 417,478,958 |
|
Feb 15, 2026
|
322.83 | 331.22 | 288.70 | 297.48 | 297.48 | 479,368,753 |
|
Feb 14, 2026
|
267.67 | 331.13 | 267.38 | 322.78 | 322.78 | 637,016,585 |
|
Feb 13, 2026
|
232.91 | 280.30 | 229.00 | 267.69 | 267.69 | 425,116,364 |
|
Feb 12, 2026
|
240.44 | 244.44 | 228.65 | 232.92 | 232.92 | 301,999,064 |
|
Feb 11, 2026
|
233.62 | 250.25 | 221.48 | 240.44 | 240.44 | 419,854,228 |
|
Feb 10, 2026
|
240.04 | 244.06 | 228.57 | 233.61 | 233.61 | 280,137,382 |
|
Feb 9, 2026
|
239.53 | 244.60 | 228.32 | 240.03 | 240.03 | 347,368,390 |
|
Feb 8, 2026
|
240.56 | 247.01 | 232.98 | 239.53 | 239.53 | 310,515,060 |
|
Feb 7, 2026
|
240.24 | 244.92 | 226.36 | 240.55 | 240.55 | 390,656,923 |
|
Feb 6, 2026
|
203.85 | 254.05 | 188.62 | 240.24 | 240.24 | 698,247,641 |
|
Feb 5, 2026
|
251.29 | 255.21 | 203.69 | 203.81 | 203.81 | 619,872,450 |
|
Feb 4, 2026
|
269.92 | 281.87 | 251.27 | 251.29 | 251.29 | 404,104,852 |
|
Feb 3, 2026
|
295.15 | 295.36 | 266.58 | 269.92 | 269.92 | 424,309,999 |
|
Feb 2, 2026
|
305.19 | 318.51 | 290.77 | 295.15 | 295.15 | 423,045,353 |
|
Feb 1, 2026
|
302.73 | 309.45 | 288.06 | 305.18 | 305.18 | 420,804,664 |
|
Jan 31, 2026
|
339.52 | 340.45 | 285.99 | 302.73 | 302.73 | 594,133,523 |
|
Jan 30, 2026
|
352.54 | 355.03 | 321.31 | 339.52 | 339.52 | 503,220,988 |
|
Jan 29, 2026
|
370.39 | 372.45 | 346.61 | 352.54 | 352.54 | 442,012,973 |
|
Jan 28, 2026
|
399.24 | 401.19 | 370.37 | 370.37 | 370.37 | 488,595,741 |
|
Jan 27, 2026
|
367.35 | 403.46 | 364.59 | 399.24 | 399.24 | 573,932,486 |
|
Jan 26, 2026
|
329.28 | 371.48 | 328.12 | 367.35 | 367.35 | 531,875,787 |
|
Jan 25, 2026
|
359.06 | 363.57 | 325.75 | 329.28 | 329.28 | 408,622,813 |
|
Jan 24, 2026
|
367.44 | 383.52 | 358.07 | 359.06 | 359.06 | 356,354,369 |
|
Jan 23, 2026
|
364.95 | 374.24 | 355.13 | 367.47 | 367.47 | 439,794,205 |
|
Jan 22, 2026
|
355.12 | 367.75 | 353.05 | 364.94 | 364.94 | 420,662,808 |
|
Jan 21, 2026
|
349.13 | 374.51 | 349.09 | 355.10 | 355.10 | 510,640,414 |
|
Jan 20, 2026
|
369.12 | 370.79 | 342.88 | 349.10 | 349.10 | 597,660,449 |
|
Jan 19, 2026
|
377.52 | 378.40 | 355.83 | 369.12 | 369.12 | 564,749,035 |
|
Jan 18, 2026
|
399.42 | 401.19 | 377.27 | 377.57 | 377.57 | 408,362,691 |
|
Jan 17, 2026
|
411.47 | 411.48 | 398.33 | 399.41 | 399.41 | 379,532,006 |
|
Jan 16, 2026
|
414.35 | 416.86 | 400.98 | 411.47 | 411.47 | 475,320,261 |
|
Jan 15, 2026
|
447.49 | 448.21 | 405.37 | 414.38 | 414.38 | 659,009,218 |
|
Jan 14, 2026
|
404.42 | 448.16 | 403.84 | 447.49 | 447.49 | 827,225,601 |
|
Jan 13, 2026
|
406.70 | 411.97 | 384.90 | 404.42 | 404.42 | 701,172,548 |
|
Jan 12, 2026
|
380.74 | 416.89 | 379.60 | 406.69 | 406.69 | 713,838,887 |
|
Jan 11, 2026
|
375.99 | 398.08 | 372.55 | 380.67 | 380.67 | 522,163,637 |
|
Jan 10, 2026
|
417.55 | 418.42 | 364.32 | 376.01 | 376.01 | 732,237,323 |
|
Jan 9, 2026
|
421.30 | 447.11 | 413.95 | 417.55 | 417.55 | 725,819,544 |
|
Jan 8, 2026
|
469.85 | 481.40 | 382.44 | 421.28 | 421.28 | 1,521,812,437 |
|
Jan 7, 2026
|
501.94 | 506.38 | 469.54 | 469.82 | 469.82 | 593,002,305 |
|
Jan 6, 2026
|
503.29 | 526.36 | 493.47 | 502.00 | 502.00 | 755,863,573 |
|
Jan 5, 2026
|
501.96 | 508.88 | 486.38 | 503.30 | 503.30 | 552,283,856 |
|
Jan 4, 2026
|
510.92 | 516.35 | 495.56 | 501.95 | 501.95 | 489,902,862 |
|
Jan 3, 2026
|
488.09 | 518.43 | 488.08 | 510.92 | 510.92 | 624,890,153 |
|
Jan 2, 2026
|
524.96 | 532.85 | 482.11 | 488.09 | 488.09 | 690,353,826 |
|
Jan 1, 2026
|
512.56 | 534.94 | 506.64 | 524.96 | 524.96 | 476,035,416 |
|
Dec 31, 2025
|
528.55 | 531.58 | 501.67 | 512.56 | 512.56 | 861,606,612 |
|
Dec 30, 2025
|
540.57 | 543.31 | 523.51 | 528.45 | 528.45 | 622,380,038 |
|
Dec 29, 2025
|
530.15 | 554.18 | 511.72 | 540.58 | 540.58 | 960,837,123 |
|
Dec 28, 2025
|
515.58 | 539.80 | 511.92 | 530.16 | 530.16 | 630,076,398 |
|
Dec 27, 2025
|
447.84 | 522.85 | 445.70 | 515.58 | 515.58 | 979,251,096 |
|
Dec 26, 2025
|
437.92 | 448.21 | 435.85 | 447.84 | 447.84 | 477,899,381 |
|
Dec 25, 2025
|
448.48 | 453.20 | 436.53 | 437.92 | 437.92 | 520,001,402 |
|
Dec 24, 2025
|
416.90 | 450.08 | 405.01 | 448.53 | 448.53 | 669,927,447 |
|
Dec 23, 2025
|
431.74 | 436.59 | 411.90 | 416.87 | 416.87 | 522,701,062 |
|
Dec 22, 2025
|
441.27 | 455.22 | 427.54 | 431.75 | 431.75 | 599,795,787 |
|
Dec 21, 2025
|
447.04 | 451.20 | 429.51 | 441.27 | 441.27 | 532,152,873 |
|
Dec 20, 2025
|
444.05 | 454.67 | 435.97 | 447.03 | 447.03 | 529,036,381 |
|
Dec 19, 2025
|
387.85 | 454.16 | 385.13 | 444.09 | 444.09 | 745,632,954 |
|
Dec 18, 2025
|
376.53 | 403.88 | 373.08 | 387.71 | 387.71 | 767,610,727 |
|
Dec 17, 2025
|
402.78 | 408.96 | 373.12 | 376.56 | 376.56 | 674,269,798 |
|
Dec 16, 2025
|
413.26 | 414.38 | 377.11 | 402.78 | 402.78 | 761,207,517 |
|
Dec 15, 2025
|
404.47 | 417.18 | 389.69 | 413.26 | 413.26 | 906,891,206 |
|
Dec 14, 2025
|
443.40 | 443.76 | 397.01 | 404.47 | 404.47 | 689,308,303 |
|
Dec 13, 2025
|
456.37 | 468.95 | 423.72 | 443.37 | 443.37 | 908,946,484 |
|
Dec 12, 2025
|
450.61 | 466.86 | 447.41 | 456.35 | 456.35 | 800,562,625 |
|
Dec 11, 2025
|
404.65 | 468.78 | 391.56 | 450.62 | 450.62 | 1,185,212,137 |
|
Dec 10, 2025
|
432.53 | 446.78 | 397.58 | 404.61 | 404.61 | 861,843,813 |
|
Dec 9, 2025
|
405.40 | 448.44 | 392.52 | 432.59 | 432.59 | 1,196,220,240 |
|
Dec 8, 2025
|
342.85 | 423.28 | 342.52 | 405.42 | 405.42 | 1,285,952,829 |
|
Dec 7, 2025
|
341.98 | 351.62 | 333.07 | 342.85 | 342.85 | 717,286,634 |
|
Dec 6, 2025
|
360.45 | 361.66 | 329.74 | 341.97 | 341.97 | 762,286,838 |
|
Dec 5, 2025
|
366.76 | 404.16 | 352.99 | 360.45 | 360.45 | 1,296,313,389 |
|
Dec 4, 2025
|
339.49 | 368.50 | 336.57 | 366.64 | 366.64 | 931,266,127 |
|
Dec 3, 2025
|
313.64 | 378.06 | 302.75 | 339.41 | 339.41 | 1,559,795,821 |
|
Dec 2, 2025
|
342.24 | 382.40 | 307.23 | 313.69 | 313.69 | 1,415,404,973 |
|
Dec 1, 2025
|
427.68 | 429.63 | 325.60 | 342.26 | 342.26 | 1,585,970,004 |
|
Nov 30, 2025
|
459.63 | 469.77 | 427.72 | 427.72 | 427.72 | 717,650,269 |
|
Nov 29, 2025
|
451.88 | 473.16 | 439.92 | 459.61 | 459.61 | 626,784,326 |
|
Nov 28, 2025
|
489.77 | 489.79 | 450.89 | 451.96 | 451.96 | 836,062,993 |
|
Nov 27, 2025
|
526.53 | 546.73 | 484.46 | 489.76 | 489.76 | 852,553,861 |
|
Nov 26, 2025
|
511.95 | 532.69 | 493.01 | 526.52 | 526.52 | 937,934,584 |
|
Nov 25, 2025
|
519.38 | 532.59 | 485.45 | 511.95 | 511.95 | 1,114,327,080 |
|
Nov 24, 2025
|
572.05 | 592.50 | 517.40 | 519.33 | 519.33 | 1,239,274,240 |
|
Nov 23, 2025
|
517.24 | 607.66 | 515.18 | 572.04 | 572.04 | 1,447,342,842 |
|
Nov 22, 2025
|
547.42 | 548.83 | 471.55 | 517.20 | 517.20 | 2,480,427,947 |
|
Nov 21, 2025
|
655.25 | 696.21 | 519.15 | 547.33 | 547.33 | 2,374,460,523 |
|
Nov 20, 2025
|
674.03 | 714.82 | 655.20 | 655.48 | 655.48 | 2,224,968,793 |
|
Nov 19, 2025
|
624.37 | 680.27 | 583.06 | 674.06 | 674.06 | 2,045,325,175 |
|
Nov 18, 2025
|
613.14 | 651.08 | 549.46 | 624.36 | 624.36 | 2,258,530,338 |
|
Nov 17, 2025
|
698.44 | 724.38 | 606.51 | 613.25 | 613.25 | 2,349,029,302 |
|
Nov 16, 2025
|
671.95 | 735.77 | 653.80 | 698.43 | 698.43 | 3,888,414,820 |
|
Nov 15, 2025
|
603.52 | 723.73 | 600.32 | 671.90 | 671.90 | 3,141,795,643 |
|
Nov 14, 2025
|
521.02 | 609.98 | 484.91 | 603.52 | 603.52 | 2,022,635,060 |
|
Nov 13, 2025
|
507.01 | 532.66 | 471.39 | 521.02 | 521.02 | 1,613,572,862 |
|
Nov 12, 2025
|
443.16 | 543.44 | 426.83 | 507.01 | 507.01 | 2,125,460,653 |
|
Nov 11, 2025
|
519.40 | 575.86 | 443.03 | 443.12 | 443.12 | 2,515,472,260 |
|
Nov 10, 2025
|
614.36 | 680.66 | 517.96 | 519.37 | 519.37 | 4,376,500,866 |
|
Nov 9, 2025
|
604.02 | 668.50 | 536.55 | 614.10 | 614.10 | 2,194,121,335 |
|
Nov 8, 2025
|
642.65 | 655.41 | 499.01 | 604.11 | 604.11 | 3,893,895,621 |
|
Nov 7, 2025
|
533.93 | 736.51 | 526.25 | 642.81 | 642.81 | 4,286,884,278 |
|
Nov 6, 2025
|
477.61 | 548.61 | 470.36 | 533.70 | 533.70 | 1,538,021,876 |
|
Nov 5, 2025
|
443.88 | 501.55 | 412.38 | 477.65 | 477.65 | 1,469,931,312 |
|
Nov 4, 2025
|
433.59 | 480.76 | 377.08 | 444.01 | 444.01 | 2,462,004,942 |
|
Nov 3, 2025
|
417.82 | 434.12 | 377.52 | 433.62 | 433.62 | 965,645,560 |
|
Nov 2, 2025
|
411.81 | 429.31 | 369.76 | 417.76 | 417.76 | 941,568,231 |
|
Nov 1, 2025
|
405.12 | 445.15 | 394.62 | 411.85 | 411.85 | 1,178,297,427 |
|
Oct 31, 2025
|
345.86 | 411.13 | 340.79 | 405.14 | 405.14 | 1,322,191,710 |
|
Oct 30, 2025
|
351.42 | 364.80 | 299.64 | 345.69 | 345.69 | 914,581,337 |
|
Oct 29, 2025
|
315.88 | 361.92 | 311.68 | 351.45 | 351.45 | 652,160,980 |
|
Oct 28, 2025
|
341.57 | 342.44 | 308.45 | 315.87 | 315.87 | 644,337,884 |
|
Oct 27, 2025
|
326.64 | 371.59 | 326.18 | 341.61 | 341.61 | 994,918,197 |
|
Oct 26, 2025
|
275.81 | 357.32 | 272.55 | 326.57 | 326.57 | 1,255,923,496 |
|
Oct 25, 2025
|
271.03 | 283.32 | 265.78 | 275.79 | 275.79 | 322,180,059 |
|
Oct 24, 2025
|
242.94 | 272.12 | 242.01 | 271.05 | 271.05 | 515,635,890 |
|
Oct 23, 2025
|
239.29 | 251.23 | 229.18 | 242.92 | 242.92 | 445,314,885 |
|
Oct 22, 2025
|
262.81 | 280.67 | 227.79 | 239.29 | 239.29 | 684,779,249 |
|
Oct 21, 2025
|
268.47 | 308.47 | 246.76 | 262.81 | 262.81 | 885,519,222 |
|
Oct 20, 2025
|
236.16 | 283.04 | 230.80 | 268.17 | 268.17 | 619,788,950 |
|
Oct 19, 2025
|
221.57 | 244.76 | 212.22 | 236.14 | 236.14 | 446,021,008 |
|
Oct 18, 2025
|
217.77 | 226.77 | 210.98 | 221.57 | 221.57 | 284,338,540 |
|
Oct 17, 2025
|
203.71 | 233.89 | 188.17 | 217.77 | 217.77 | 746,576,249 |
|
Oct 16, 2025
|
229.93 | 244.97 | 203.39 | 203.65 | 203.65 | 668,804,349 |
|
Oct 15, 2025
|
247.83 | 276.77 | 225.23 | 229.93 | 229.93 | 682,676,521 |
|
Oct 14, 2025
|
249.77 | 262.54 | 218.81 | 247.83 | 247.83 | 819,411,352 |
|
Oct 13, 2025
|
262.07 | 286.91 | 236.42 | 249.72 | 249.72 | 634,814,367 |
|
Oct 12, 2025
|
292.31 | 294.17 | 248.39 | 262.07 | 262.07 | 1,066,795,376 |
|
Oct 11, 2025
|
228.44 | 297.01 | 209.76 | 292.35 | 292.35 | 1,517,486,632 |
|
Oct 10, 2025
|
213.70 | 269.57 | 159.01 | 228.45 | 228.45 | 1,706,120,751 |
|
Oct 9, 2025
|
175.94 | 216.40 | 165.19 | 213.72 | 213.72 | 1,015,867,881 |
|
Oct 8, 2025
|
128.15 | 184.86 | 126.69 | 175.94 | 175.94 | 580,475,042 |
|
Oct 7, 2025
|
156.22 | 160.45 | 125.87 | 128.17 | 128.17 | 424,794,405 |
|
Oct 6, 2025
|
165.44 | 172.38 | 154.99 | 156.22 | 156.22 | 458,860,455 |
|
Oct 5, 2025
|
157.13 | 170.26 | 144.26 | 165.44 | 165.44 | 508,257,865 |
|
Oct 4, 2025
|
127.64 | 174.45 | 125.58 | 157.13 | 157.13 | 510,013,470 |
|
Oct 3, 2025
|
131.23 | 155.20 | 124.00 | 127.63 | 127.63 | 533,139,288 |
|
Oct 2, 2025
|
120.13 | 157.13 | 117.24 | 131.23 | 131.23 | 1,003,606,088 |
|
Oct 1, 2025
|
74.46 | 126.72 | 74.24 | 120.05 | 120.05 | 656,349,407 |
|
Sep 30, 2025
|
72.08 | 77.08 | 64.17 | 74.46 | 74.46 | 257,005,178 |
|
Sep 29, 2025
|
61.05 | 72.60 | 61.05 | 72.07 | 72.07 | 220,211,377 |
|
Sep 28, 2025
|
55.73 | 61.31 | 54.05 | 61.05 | 61.05 | 115,920,521 |
|
Sep 27, 2025
|
56.27 | 56.85 | 53.91 | 55.73 | 55.73 | 39,292,862 |
|
Sep 26, 2025
|
54.43 | 56.32 | 53.21 | 56.27 | 56.27 | 45,384,680 |
|
Sep 25, 2025
|
58.77 | 60.25 | 54.29 | 54.43 | 54.43 | 77,426,306 |
|
Sep 24, 2025
|
55.07 | 61.13 | 52.90 | 58.77 | 58.77 | 148,698,378 |
|
Sep 23, 2025
|
48.69 | 55.15 | 47.87 | 55.07 | 55.07 | 114,446,216 |
|
Sep 22, 2025
|
51.87 | 52.12 | 47.45 | 48.69 | 48.69 | 105,315,006 |
|
Sep 21, 2025
|
50.64 | 52.27 | 50.56 | 51.87 | 51.87 | 36,738,981 |
|
Sep 20, 2025
|
48.93 | 51.06 | 48.60 | 50.64 | 50.64 | 92,929,989 |
|
Sep 19, 2025
|
50.46 | 50.92 | 48.26 | 48.94 | 48.94 | 99,220,179 |
|
Sep 18, 2025
|
51.25 | 51.40 | 50.15 | 50.46 | 50.46 | 95,183,056 |
|
Sep 17, 2025
|
51.41 | 52.40 | 50.29 | 51.26 | 51.26 | 94,974,356 |
|
Sep 16, 2025
|
49.95 | 53.23 | 49.71 | 51.41 | 51.41 | 33,641,179 |
|
Sep 15, 2025
|
50.47 | 51.99 | 49.40 | 49.95 | 49.95 | 97,572,778 |
|
Sep 14, 2025
|
52.78 | 55.43 | 50.44 | 50.47 | 50.47 | 117,559,231 |
|
Sep 13, 2025
|
49.71 | 52.91 | 48.95 | 52.78 | 52.78 | 94,381,077 |
|
Sep 12, 2025
|
47.97 | 50.32 | 47.27 | 49.71 | 49.71 | 93,185,506 |
|
Sep 11, 2025
|
47.93 | 48.17 | 47.20 | 47.97 | 47.97 | 91,536,904 |
|
Sep 10, 2025
|
48.31 | 49.09 | 47.37 | 47.92 | 47.92 | 93,336,665 |
|
Sep 9, 2025
|
50.74 | 51.14 | 47.69 | 48.31 | 48.31 | 47,254,896 |
|
Sep 8, 2025
|
48.36 | 51.93 | 48.11 | 50.74 | 50.74 | 101,345,768 |
|
Sep 7, 2025
|
47.57 | 48.44 | 45.71 | 48.36 | 48.36 | 90,815,359 |
|
Sep 6, 2025
|
41.09 | 47.58 | 40.93 | 47.57 | 47.57 | 79,637,463 |
|
Sep 5, 2025
|
40.76 | 41.83 | 40.64 | 41.09 | 41.09 | 76,494,965 |
