Smart Tools Historical Data

SM Page 20
Download
Date Close Price change Market cap Trading volume
May 7, 7 AM $ 5.87
+0.84%
$ 88.04 billion $ 24.51 million
May 7, 6 AM $ 5.86
-0.87%
$ 87.96 billion $ 23.08 million
May 7, 5 AM $ 5.68
-0.20%
$ 85.17 billion $ 23.08 million
May 7, 4 AM $ 5.76
+3.93%
$ 86.34 billion $ 23.08 million
May 7, 3 AM $ 5.61
-1.48%
$ 84.08 billion $ 23.08 million
May 7, 2 AM $ 5.81
+2.93%
$ 87.08 billion $ 23.08 million
May 7, 1 AM $ 5.91
-0.35%
$ 88.58 billion $ 23.08 million
May 7, 12 AM $ 5.97
+1.60%
$ 89.59 billion $ 23.08 million
May 6, 11 PM $ 5.97
+7.04%
$ 89.56 billion $ 23.08 million
May 6, 10 PM $ 5.58
-6.87%
$ 83.67 billion $ 23.08 million
May 6, 4 PM $ 9.59
+0.00%
$ 143.91 billion $ 23.06 million
May 6, 3 PM $ 9.27
+0.00%
$ 139.11 billion $ 23.06 million
May 6, 2 PM $ 9.62
+4.05%
$ 144.25 billion $ 23.04 million
May 6, 1 PM $ 9.14
+3.58%
$ 137.13 billion $ 23.03 million
May 6, 12 PM $ 9.4
+0.00%
$ -- $ 23.02 million
May 6, 11 AM $ 9.66
+0.00%
$ 144.97 billion $ 22.18 million
May 6, 10 AM $ 10.01
+3.39%
$ 150.15 billion $ 46,733
May 6, 9 AM $ 9.48
+5.33%
$ 142.2 billion $ 46,734
May 6, 8 AM $ 8.78
+4.26%
$ 131.76 billion $ 112,944
May 6, 7 AM $ 8.43
-1.31%
$ 126.38 billion $ 1.23 million
May 6, 6 AM $ 8.93
-0.80%
$ 133.91 billion $ 1.23 million
May 6, 5 AM $ 8.87
-1.47%
$ 133 billion $ 1.23 million
May 6, 3 AM $ 9.44
+0.00%
$ -- $ 1.23 million
May 6, 2 AM $ 9.52
+3.20%
$ 142.87 billion $ 1.23 million
May 6, 1 AM $ 9.23
-5.14%
$ 138.44 billion $ 1.23 million
May 6, 12 AM $ 9.85
+1.22%
$ 147.82 billion $ 1.23 million
May 5, 6 PM $ 10.62
+0.00%
$ 159.36 billion $ 1.25 million
May 5, 5 PM $ 10.96
+0.28%
$ 164.42 billion $ 1.26 million
May 5, 4 PM $ 10.96
+0.00%
$ 164.4 billion $ 1.28 million
May 5, 10 AM $ 14.67
+7.08%
$ 220.05 billion $ 6.44 million
May 5, 8 AM $ 14.1
-4.63%
$ 211.5 billion $ 11.18 million
May 5, 7 AM $ 14.2
+0.00%
$ 213 billion $ 10.95 million
May 5, 3 AM $ 13.53
+4.14%
$ 202.94 billion $ 10.98 million
May 5, 2 AM $ 12.98
+0.19%
$ 194.76 billion $ 10.99 million
May 5, 1 AM $ 12.96
+0.71%
$ 194.39 billion $ 11 million
May 5, 12 AM $ 12.87
+2.77%
$ 193.03 billion $ 11.01 million
May 4, 11 PM $ 12.67
-2.15%
$ 190.08 billion $ 11.02 million
May 4, 10 PM $ 12.95
-0.20%
$ 194.25 billion $ 11.03 million
May 4, 9 PM $ 12.83
+1.19%
$ 192.39 billion $ 11.04 million
May 4, 8 PM $ 12.68
-2.17%
$ 190.14 billion $ 11.05 million
May 4, 7 PM $ 12.92
+0.57%
$ 193.84 billion $ 11.06 million
May 4, 1 PM $ 27.7
+7.42%
$ 415.46 billion $ 11.28 million
May 4, 12 PM $ 24.51
+7.04%
$ 367.67 billion $ 8.44 million
May 4, 8 AM $ 23.42
+4.19%
$ 351.31 billion $ 1.46 million
May 4, 7 AM $ 24
-2.10%
$ 360.03 billion $ 1.45 million
May 4, 6 AM $ 24.73
-3.42%
$ 370.88 billion $ 1.45 million
May 4, 5 AM $ 25.47
+0.00%
$ 382.05 billion $ 1.43 million
May 4, 4 AM $ 24.69
-0.26%
$ 370.39 billion $ 1.43 million
May 4, 3 AM $ 23.92
-4.78%
$ 358.8 billion $ 1.42 million
May 4, 2 AM $ 26.14
+7.94%
$ 392.03 billion $ 1.41 million