Smart Tools Historical Data

SM Page 5
Download
Date Close Price change Market cap Trading volume
May 3, 3 AM $ 21.64
-1.33%
$ 324.54 billion $ 5.95 million
May 3, 2 AM $ 21.85
+1.08%
$ 327.78 billion $ 5.95 million
May 3, 1 AM $ 21.72
+2.81%
$ 325.79 billion $ 5.95 million
May 3, 12 AM $ 21.53
-2.11%
$ 322.9 billion $ 5.95 million
May 2, 11 PM $ 21.98
+0.12%
$ 329.77 billion $ 5.95 million
May 2, 10 PM $ 21.96
-0.08%
$ 329.39 billion $ 5.95 million
May 2, 9 PM $ 21.99
+5.43%
$ 329.87 billion $ 5.95 million
May 2, 8 PM $ 21.43
+7.04%
$ 321.45 billion $ 5.95 million
May 2, 2 PM $ 28.95
+0.00%
$ -- $ 5.08 million
May 2, 1 PM $ 28.95
+0.00%
$ 434.25 billion $ 5.07 million
May 2, 7 AM $ 37.15
-2.21%
$ 557.3 billion $ 2.19 million
May 2, 6 AM $ 39
+0.00%
$ 584.99 billion $ 645,714
May 2, 5 AM $ 37.29
+1.91%
$ 559.29 billion $ 646,124
May 2, 4 AM $ 37.99
+0.28%
$ 569.81 billion $ 646,551
May 2, 3 AM $ 36.97
-0.30%
$ 554.5 billion $ 646,668
May 2, 2 AM $ 39.33
+2.89%
$ 590.01 billion $ 646,719
May 1, 10 PM $ 39.38
+0.00%
$ -- $ 647,525
May 1, 9 PM $ 39.38
+6.42%
$ 590.68 billion $ 647,547
May 1, 3 PM $ 49.95
-0.11%
$ 749.2 billion $ 2.46 million
May 1, 2 PM $ 51.22
+0.00%
$ 768.31 billion $ 4.26 million
May 1, 8 AM $ 70
+8.90%
$ 1.05 trillion $ 7.13 million
May 1, 7 AM $ 64.92
+8.21%
$ 973.8 billion $ 6.82 million
May 1, 6 AM $ 59.99
+0.74%
$ 899.89 billion $ 6.5 million
May 1, 5 AM $ 56.98
+0.12%
$ 854.65 billion $ 6.5 million
May 1, 4 AM $ 59.2
+3.98%
$ 888 billion $ 6.5 million
May 1, 3 AM $ 57.42
-1.17%
$ 861.3 billion $ 6.5 million
May 1, 2 AM $ 58.5
+0.39%
$ 877.49 billion $ 6.5 million
May 1, 1 AM $ 59.72
-0.15%
$ 895.8 billion $ 6.5 million
May 1, 12 AM $ 59.97
+3.54%
$ 899.54 billion $ 6.5 million
Apr 30, 11 PM $ 60
+9.09%
$ 900 billion $ 6.5 million
Apr 30, 4 PM $ 140.6
+0.00%
$ 2.11 trillion $ 5.97 million
Apr 30, 1 PM $ 143.9
+1.70%
$ 2.16 trillion $ 1.45 million
Apr 30, 7 AM $ 69.15
+0.00%
$ -- $ 5.38 million
Apr 30, 6 AM $ 69.15
+0.00%
$ 1.04 trillion $ 5.38 million
Apr 30, 5 AM $ 69
+0.00%
$ 1.04 trillion $ 5.38 million
Apr 30, 4 AM $ 69
+0.00%
$ 1.04 trillion $ 5.38 million
Apr 30, 3 AM $ 69
+0.13%
$ 1.04 trillion $ 5.38 million
Apr 30, 2 AM $ 68.91
+4.26%
$ 1.03 trillion $ 5.38 million
Apr 30, 1 AM $ 66.1
-4.20%
$ 991.5 billion $ 5.38 million
Apr 30, 12 AM $ 69
+4.39%
$ 1.03 trillion $ 5.38 million
Apr 29, 10 PM $ 67
+1.51%
$ 1 trillion $ 5.38 million
Apr 29, 9 PM $ 66
+0.00%
$ 990 billion $ 5.38 million
Apr 29, 8 PM $ 64
+0.00%
$ 960.02 billion $ 5.38 million
Apr 29, 2 PM $ 56.99
+0.00%
$ 854.85 billion $ 6.02 million
Apr 29, 8 AM $ 180
+0.00%
$ -- $ 7.35 million
Apr 29, 7 AM $ 180
+0.00%
$ 2.7 trillion $ 7.36 million
Apr 29, 5 AM $ 184.74
+0.00%
$ 2.77 trillion $ 2.25 million
Apr 29, 4 AM $ 180.53
+0.11%
$ 2.71 trillion $ 2.26 million
Apr 29, 3 AM $ 177.05
+2.70%
$ 2.66 trillion $ 2.26 million
Apr 29, 2 AM $ 177.01
+0.00%
$ 2.66 trillion $ 2.26 million