Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IVR
Invesco Mortgage Capital Inc.
stock NYSE

Market Open
May 9, 2025 12:54:51 PM EDT
7.46USD+0.134%(+0.01)493,378
7.46Bid   7.47Ask   0.01Spread
Pre-market
May 9, 2025 9:24:30 AM EDT
7.49USD+0.537%(+0.04)2,025
After-hours
May 8, 2025 4:56:30 PM EDT
7.54USD+1.062%(+0.08)0
OverviewOption ChainMax Pain
Options
Options
Option Chain
Max Pain
Price & VolumeSplitsDividends
Price & Volume
Historical
Price & Volume
Splits
Dividends
Exchange VolumeDark Pool LevelsDark Pool Prints
Exchanges
Exchanges
Exchange Volume
Dark Pool Levels
Dark Pool Prints
Short VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)
Shorts
Shorts
Short Volume
Short Interest - Daily
Short Interest
Borrow Fee (CTB)
Failure to Deliver (FTD)
TrendsNews
More
More
Trends
News
Price & VolumeSplitsDividends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-05-09
7.5107.51007.38007.46+0.134%493,3780.000%
2025-05-08
7.4207.57007.34007.45+1.361%1,418,528+0.134%
2025-05-07
7.2407.35007.18507.35+2.368%1,273,260+1.497%
2025-05-06
7.3107.39007.16007.18-2.046%1,360,063+3.900%
2025-05-05
7.3207.39007.26507.33-0.543%1,088,670+1.774%
2025-05-02
7.4507.47007.35507.37+0.136%1,106,063+1.221%
2025-05-01
7.3507.46007.30507.36+0.409%1,168,102+1.359%
2025-04-30
7.3907.42007.23047.33-1.874%1,053,817+1.774%
2025-04-29
7.4107.49007.33507.47+0.946%1,483,230-0.134%
2025-04-28
7.2907.45007.26217.40+1.788%1,418,534+0.811%
2025-04-25
7.0807.31507.02007.27+2.829%1,974,810+2.613%
2025-04-24
6.9457.11006.87507.07+2.315%1,424,810+5.516%
2025-04-23
7.0807.12006.88006.91+0.290%1,233,162+7.959%
2025-04-22
6.6306.94006.63006.89+5.191%1,642,063+8.273%
2025-04-21
6.5906.61326.41006.55-1.652%1,278,926+13.893%
2025-04-17
6.4506.70006.43006.66+3.256%1,302,953+12.012%
2025-04-16
6.5006.60006.42006.45-1.527%1,440,265+15.659%
2025-04-15
6.5006.66006.36006.55+1.393%1,546,619+13.893%
2025-04-14
6.4206.58386.31506.46+1.732%2,849,773+15.480%
2025-04-11
6.3006.39506.01006.35+0.316%3,160,417+17.480%
2025-04-10
6.6806.72736.11006.33-6.775%2,845,155+17.852%
2025-04-09
6.3706.82575.85506.79+4.462%6,029,107+9.867%
2025-04-08
6.6706.88006.42006.50-0.915%4,848,284+14.769%
2025-04-07
6.6207.06006.27006.56-9.890%5,877,537+13.720%
2025-04-04
7.7607.76007.14127.28-7.614%4,498,097+2.473%
2025-04-03
7.8408.02007.78007.88-1.623%3,525,943-5.330%
2025-04-02
8.0108.03007.79008.01-0.373%4,024,132-6.866%
2025-04-01
7.8908.11007.80008.04+1.901%3,814,427-7.214%
2025-03-31
7.8507.95997.78007.89-0.504%2,911,461-5.450%
2025-03-28
8.2008.20007.85007.93-2.938%2,912,175-5.927%
2025-03-27
8.1508.28008.10008.17+0.492%2,835,786-8.690%
2025-03-26
8.4308.49008.00008.13-5.684%7,351,951-8.241%
2025-03-25
8.7708.79008.60008.62-1.486%2,616,835-13.457%
2025-03-24
8.7808.82008.69008.75+0.806%1,505,022-14.743%
2025-03-21
8.7008.78008.66018.68-0.686%2,211,535-14.055%
2025-03-20
8.7458.84508.73008.74-0.456%1,898,834-14.645%
2025-03-19
8.7608.83008.68008.78+0.228%2,082,479-15.034%
2025-03-18
8.6108.80008.61008.76+1.389%2,040,282-14.840%
2025-03-17
8.5608.66758.55008.64+1.290%1,162,563-13.657%
2025-03-14
8.5508.56508.48008.53+0.471%1,754,273-12.544%
2025-03-13
8.5108.54508.43508.49+0.355%1,311,753-12.132%
2025-03-12
8.5008.50668.40008.46+0.237%1,618,468-11.820%
2025-03-11
8.6308.66008.30008.44-2.202%2,473,898-11.611%
2025-03-10
8.6908.84008.57008.63-1.032%1,950,738-13.557%
2025-03-07
8.6108.77008.61008.72+1.395%1,336,505-14.450%
2025-03-06
8.5508.66008.55008.60-0.116%1,617,175-13.256%
2025-03-05
8.5408.70008.52008.61+0.702%1,132,135-13.357%
2025-03-04
8.5008.62008.44008.55-0.581%1,183,711-12.749%
2025-03-03
8.7808.79748.56008.60-2.162%1,232,903-13.256%
2025-02-28
8.8108.91008.76008.79-0.340%1,494,920-15.131%
2025-02-27
8.8608.87008.77008.82-0.226%1,088,201-15.420%
2025-02-26
8.7808.93008.76508.84+0.683%1,005,731-15.611%
2025-02-25
8.8708.89008.72508.78-0.566%1,061,408-15.034%
2025-02-24
8.9008.92008.76008.83-0.563%1,475,654-15.515%
2025-02-21
8.9809.06008.72508.88-0.893%1,857,981-15.991%
2025-02-20
8.8709.03008.86508.96+0.674%1,591,110-16.741%
2025-02-19
8.7808.94008.78008.90+1.136%963,757-16.180%
2025-02-18
8.8008.89008.77008.80-0.227%975,399-15.227%
2025-02-14
8.6208.85008.62008.82+2.320%1,164,332-15.420%
2025-02-13
8.4408.67008.40008.62+2.741%852,734-13.457%
2025-02-12
8.3608.43008.32008.39-1.526%1,346,298-11.085%
2025-02-11
8.5408.59008.49008.52-1.160%945,439-12.441%
2025-02-10
8.6508.71008.59008.62-0.806%977,636-13.457%
2025-02-07
8.6808.69008.53508.69+0.115%1,047,202-14.154%
2025-02-06
8.6308.69008.56008.68+1.048%1,162,473-14.055%
2025-02-05
8.5408.62888.53008.59+0.822%1,590,871-13.155%
2025-02-04
8.3508.53008.24008.52+2.158%1,165,485-12.441%
2025-02-03
8.2808.44008.24008.34-1.418%953,958-10.552%
2025-01-31
8.3508.53008.35008.46+1.561%1,210,001-11.820%
2025-01-30
8.2408.35008.22508.33+2.209%941,369-10.444%
2025-01-29
8.2708.31508.10008.15-1.212%859,563-8.466%
2025-01-28
8.1808.29008.18008.25+0.610%1,047,510-9.576%
2025-01-27
8.1108.23008.10008.20+0.985%1,236,647-9.024%
2025-01-24
8.1308.18508.02008.12+0.371%1,470,617-8.128%
2025-01-23
8.1008.20008.07508.090.000%1,190,859-7.787%
2025-01-22
8.1608.20008.07508.09-0.979%885,749-7.787%
2025-01-21
8.2008.25008.14008.17+0.492%1,037,070-8.690%
2025-01-17
8.1508.22008.07598.13+0.619%898,083-8.241%
2025-01-16
7.8908.13507.89008.08+2.149%871,286-7.673%
2025-01-15
7.9207.98507.83007.91+2.329%1,409,523-5.689%
2025-01-14
7.6307.75007.63007.73+1.711%991,400-3.493%
2025-01-13
7.6907.70007.47507.60-1.299%1,884,935-1.842%
2025-01-10
7.9507.95007.68007.70-4.467%2,170,178-3.117%
2025-01-08
8.0208.09507.88008.06-0.371%1,544,086-7.444%
2025-01-07
8.1508.23508.05008.09-0.492%1,250,828-7.787%
2025-01-06
8.2708.28508.12508.13-1.574%1,480,166-8.241%
2025-01-03
8.1908.28008.15008.26+1.225%1,177,249-9.685%
2025-01-02
8.0508.21008.04508.16+1.366%1,509,149-8.578%
2024-12-31
7.7408.08007.71508.05+4.275%1,544,861-7.329%
2024-12-30
7.8307.83007.66007.72-6.197%2,446,173-3.368%
2024-12-27
8.2508.30008.18008.23-0.363%2,812,229-9.356%
2024-12-26
8.3408.35548.21008.26-0.721%2,291,229-9.685%
2024-12-24
8.2308.34508.17008.32+1.094%722,935-10.337%
2024-12-23
8.3908.39008.15118.23-1.673%1,852,429-9.356%
2024-12-20
8.2508.53508.08008.37+1.455%5,208,116-10.872%
2024-12-19
8.3208.42008.21008.25+0.856%1,594,089-9.576%
2024-12-18
8.5008.64508.17008.18-3.651%1,912,439-8.802%
2024-12-17
8.5308.63008.45008.49-1.164%1,440,799-12.132%
2024-12-16
8.5008.67508.47008.59+1.297%1,753,793-13.155%
2024-12-13
8.5308.53008.41008.48-0.469%1,040,642-12.028%
2024-12-12
8.5708.64008.51508.52-0.351%672,151-12.441%
2024-12-11
8.6208.63008.50508.55-0.581%772,065-12.749%
2024-12-10
8.5608.66508.56008.600.000%1,227,923-13.256%
2024-12-09
8.5608.64508.55008.60+0.939%1,046,510-13.256%
2024-12-06
8.4108.57008.40958.52+1.792%1,226,338-12.441%
2024-12-05
8.3308.41918.33008.37+0.480%695,401-10.872%
2024-12-04
8.2808.38008.25508.33+0.604%737,733-10.444%
2024-12-03
8.3808.42008.28008.28-1.311%1,185,546-9.903%
2024-12-02
8.3508.45508.32008.39+0.479%1,138,488-11.085%
2024-11-29
8.4008.41008.34008.350.000%671,530-10.659%
2024-11-27
8.3108.44508.31008.35+0.845%820,851-10.659%
2024-11-26
8.3008.32008.20008.28-0.481%576,733-9.903%
2024-11-25
8.2408.38888.24008.32+1.463%1,117,074-10.337%
2024-11-22
8.1508.23508.14008.20+1.110%710,462-9.024%
2024-11-21
8.0808.19008.07008.11+0.371%659,818-8.015%
2024-11-20
8.1608.16008.01008.08-0.980%916,055-7.673%
2024-11-19
8.1608.24008.16008.16-0.851%713,890-8.578%
2024-11-18
8.1608.27008.09008.23+0.366%886,706-9.356%
2024-11-15
8.2508.25008.13008.20+0.122%716,716-9.024%
2024-11-14
8.2508.32008.18008.19-0.365%726,774-8.913%
2024-11-13
8.3208.40008.21008.22-0.605%1,025,638-9.246%
2024-11-12
8.3208.40008.20008.27-0.958%1,057,234-9.794%
2024-11-11
8.4008.48008.29008.350.000%812,383-10.659%
2024-11-08
8.2608.51508.22008.35+1.212%1,064,274-10.659%
2024-11-07
8.0008.25008.00008.25+3.254%1,717,239-9.576%
2024-11-06
8.1408.18007.60007.99-1.843%4,237,162-6.633%
2024-11-05
8.0708.16007.99008.14+0.867%974,672-8.354%
2024-11-04
8.0608.13007.99008.07+0.124%708,678-7.559%
2024-11-01
8.1508.17188.05008.06-0.124%969,131-7.444%
2024-10-31
8.3308.33008.07008.07-2.888%1,025,202-7.559%
2024-10-30
8.2408.33508.24008.31+0.972%655,832-10.229%
2024-10-29
8.2708.28508.12028.23-0.963%1,736,896-9.356%
2024-10-28
8.5208.54008.25008.31-1.657%1,387,789-10.229%
2024-10-25
8.5908.65008.44008.45-1.515%1,194,328-11.716%
2024-10-24
8.3808.59508.38008.58+2.509%1,141,270-13.054%
2024-10-23
8.4108.44508.29008.37-0.476%929,227-10.872%
2024-10-22
8.4808.51008.38008.41-0.591%922,519-11.296%
2024-10-21
8.8008.81008.45008.46-3.754%1,957,726-11.820%
2024-10-18
8.7508.81508.75008.79+0.572%578,707-15.131%
2024-10-17
8.8308.83008.72008.74-0.795%898,476-14.645%
2024-10-16
8.7108.82008.69008.81+1.850%904,672-15.323%
2024-10-15
8.6508.69508.61008.65+0.348%943,491-13.757%
2024-10-14
8.5008.63008.46008.62+1.174%893,386-13.457%
2024-10-11
8.5008.52208.45008.520.000%933,932-12.441%
2024-10-10
8.4108.53008.40008.52+0.709%1,316,876-12.441%
2024-10-09
8.4508.48998.39008.46-0.118%1,591,385-11.820%
2024-10-08
8.3508.50008.33008.47+1.316%2,180,104-11.924%
2024-10-07
8.6608.66008.35008.36-7.624%3,308,227-10.766%
2024-10-04
9.1209.16008.87009.05-0.549%3,441,636-17.569%
2024-10-03
9.2009.22009.07009.10-0.655%1,863,607-18.022%
2024-10-02
9.1809.25009.11009.160.000%1,852,648-18.559%
2024-10-01
9.3909.39009.09509.16-2.449%2,469,920-18.559%
2024-09-30
9.3409.41829.32009.39+0.751%1,026,653-20.554%
2024-09-27
9.2709.36009.24009.32+1.304%987,349-19.957%
2024-09-26
9.2309.23809.14009.20+0.767%861,581-18.913%
2024-09-25
9.0509.19009.04009.13+1.332%1,063,853-18.291%
2024-09-24
8.9509.09008.93009.01+1.464%1,098,277-17.203%
2024-09-23
9.2009.23008.87508.88-3.268%1,482,656-15.991%
2024-09-20
9.2409.33509.16009.18-0.864%1,244,270-18.736%
2024-09-19
9.2909.35009.21009.26+1.313%1,383,923-19.438%
2024-09-18
9.1509.25009.05509.14+0.219%1,745,247-18.381%
2024-09-17
9.1209.21009.10009.12+0.220%1,916,070-18.202%
2024-09-16
8.9309.12008.91009.10+2.593%1,509,730-18.022%
2024-09-13
8.7808.89008.75008.87+1.256%1,948,849-15.896%
2024-09-12
8.7108.78608.68008.76+0.806%529,909-14.840%
2024-09-11
8.7708.77008.63508.69-0.912%753,895-14.154%
2024-09-10
8.6908.79008.68008.77+0.921%917,007-14.937%
2024-09-09
8.7708.78008.68008.69-0.344%960,179-14.154%
2024-09-06
8.6108.76008.58508.72+1.278%939,140-14.450%
2024-09-05
8.5808.65008.55008.61+0.938%630,636-13.357%
2024-09-04
8.6408.66508.52018.53-0.814%808,314-12.544%
2024-09-03
8.7008.72498.60008.60-1.938%923,810-13.256%
2024-08-30
8.7508.79008.69008.77+0.573%1,048,309-14.937%
2024-08-29
8.7508.81008.67008.72-0.343%1,114,375-14.450%
2024-08-28
8.7008.75008.69008.75+0.575%1,082,802-14.743%
2024-08-27
8.7008.74008.67008.70-0.115%575,635-14.253%
2024-08-26
8.7408.75008.65008.71+0.230%1,070,351-14.351%
2024-08-23
8.5708.71008.57008.69+1.756%1,343,380-14.154%
2024-08-22
8.6908.69998.53008.54-1.613%883,362-12.646%
2024-08-21
8.7308.74008.61008.68+0.115%1,036,479-14.055%
2024-08-20
8.7008.74008.64008.67-0.573%1,295,810-13.956%
2024-08-19
8.7108.73008.66008.72+0.693%875,222-14.450%
2024-08-16
8.6908.77508.64008.66-0.460%1,625,332-13.857%
2024-08-15
8.8308.86008.68008.70-0.229%2,511,821-14.253%
2024-08-14
8.7408.74008.62008.72+0.577%1,173,089-14.450%
2024-08-13
8.8008.80688.59008.67-0.459%1,591,091-13.956%
2024-08-12
8.8508.88008.60008.71-1.471%1,312,876-14.351%
2024-08-09
8.7008.88008.60508.84+0.913%1,290,820-15.611%
2024-08-08
8.7808.86008.71178.76+0.574%776,742-14.840%
2024-08-07
8.7408.85508.68008.71+1.397%933,632-14.351%
2024-08-06
8.5308.67508.43008.59+2.140%1,583,410-13.155%
2024-08-05
8.5708.70008.27508.41-5.293%1,892,806-11.296%
2024-08-02
8.9108.98508.80008.88-1.333%1,231,734-15.991%
2024-08-01
9.1009.17008.90509.00-0.881%1,125,872-17.111%
2024-07-31
9.2009.22009.05009.08-0.765%1,002,501-17.841%
2024-07-30
9.1809.18509.07009.15+0.109%843,841-18.470%
2024-07-29
9.2009.26009.11009.14-0.218%980,362-18.381%
2024-07-26
9.1509.18009.02509.16+1.778%1,193,143-18.559%
2024-07-25
9.0409.17008.98009.00+0.223%1,665,933-17.111%
2024-07-24
9.1209.22008.97008.98-2.285%1,328,558-16.927%
2024-07-23
9.3109.38009.06509.19-2.026%4,380,744-18.825%
2024-07-22
9.4009.44009.31019.38+0.536%939,834-20.469%
2024-07-19
9.5209.60009.26009.33-2.508%2,420,049-20.043%
2024-07-18
9.7609.81009.50009.57-3.040%989,454-22.048%
2024-07-17
9.7409.97009.74009.87+0.305%945,491-24.417%
2024-07-16
9.6309.85009.60009.84+2.287%906,214-24.187%
2024-07-15
9.7109.72009.56009.62-0.207%971,039-22.453%
2024-07-12
9.5109.69509.51009.64+1.795%1,213,281-22.614%
2024-07-11
9.3709.53009.33009.47+2.157%1,599,509-21.225%
2024-07-10
8.9609.28008.96009.27+3.807%1,072,253-19.525%
2024-07-09
8.8708.96008.86008.93+0.112%612,228-16.461%
2024-07-08
8.8508.92008.82008.92+1.249%909,150-16.368%
2024-07-05
8.9308.96008.80008.81-5.573%1,702,657-15.323%
2024-07-03
9.4209.47009.30509.33-0.639%1,164,986-20.043%
2024-07-02
9.3109.42509.23009.39+1.185%1,241,081-20.554%
2024-07-01
9.4109.43009.16509.28-0.961%1,799,313-19.612%
2024-06-28
9.3009.39509.28009.37+1.297%1,518,099-20.384%
2024-06-27
9.3309.34009.15009.25-0.216%767,128-19.351%
2024-06-26
9.2409.31509.20009.27+0.216%934,160-19.525%
2024-06-25
9.3209.36009.25009.25-0.644%797,731-19.351%
2024-06-24
9.3009.37009.26009.31+0.431%391,765-19.871%
2024-06-21
9.2509.31009.23009.27+0.325%1,244,551-19.525%
2024-06-20
9.2409.35009.23009.24-0.216%574,562-19.264%
2024-06-18
9.3509.37009.24009.26-1.174%689,989-19.438%
2024-06-17
9.0709.38009.05009.37+3.308%1,379,057-20.384%
2024-06-14
9.0809.12009.02009.07-0.657%700,657-17.751%
2024-06-13
9.0909.19509.02009.13+0.662%826,201-18.291%
2024-06-12
9.1709.21009.06009.07+0.666%1,218,032-17.751%
2024-06-11
9.0309.07008.95009.01-0.552%508,377-17.203%
2024-06-10
9.0909.12009.04009.06-1.092%1,291,034-17.660%
2024-06-07
9.2009.30009.11939.16-1.505%878,526-18.559%
2024-06-06
9.3409.38999.28009.30-0.322%646,617-19.785%
2024-06-05
9.2709.34009.18009.33+1.083%494,481-20.043%
2024-06-04
9.3409.35009.21009.23-1.389%613,800-19.177%
2024-06-03
9.3609.38509.28009.36+0.753%652,873-20.299%
2024-05-31
9.3209.32009.25009.29+0.432%498,778-19.699%
2024-05-30
9.1909.28009.15009.25+1.314%534,801-19.351%
2024-05-29
9.1509.16009.06009.13-1.190%436,944-18.291%
2024-05-28
9.2309.30009.19009.24+0.984%804,946-19.264%
2024-05-24
8.9509.16008.92009.15+3.157%450,454-18.470%
2024-05-23
9.2009.21008.86008.87-3.377%848,932-15.896%
2024-05-22
9.3209.40009.18009.18-1.396%446,908-18.736%
2024-05-21
9.3809.40009.28009.31-0.640%754,282-19.871%
2024-05-20
9.3909.46009.36009.37-0.425%669,110-20.384%
2024-05-17
9.3609.41009.31509.41+0.106%634,969-20.723%
2024-05-16
9.3409.42009.29009.40+0.642%731,237-20.638%
2024-05-15
9.3509.38509.27009.34+0.973%854,611-20.128%
2024-05-14
9.3009.31009.21009.250.000%734,083-19.351%
2024-05-13
9.2609.29009.20009.25+0.872%533,758-19.351%
2024-05-10
9.2609.30009.11009.17-0.865%730,089-18.648%
2024-05-09
9.0809.35009.00009.25+1.204%994,636-19.351%
2024-05-08
9.0709.19509.06009.14+0.219%686,735-18.381%
2024-05-07
9.2709.34009.07009.12-1.192%1,174,318-18.202%
2024-05-06
9.1909.23009.14009.23+1.317%672,252-19.177%
2024-05-03
9.1609.29009.05009.11+0.998%909,929-18.112%
2024-05-02
8.9009.03008.81509.02+2.617%839,506-17.295%
2024-05-01
8.5308.94508.53008.79+2.807%1,460,819-15.131%
2024-04-30
8.5808.61008.51008.55-1.270%901,994-12.749%
2024-04-29
8.6508.75008.65008.66+1.168%830,751-13.857%
2024-04-26
8.5008.70008.45008.56+1.542%955,766-12.850%
2024-04-25
8.5108.58008.41008.43-2.091%1,046,607-11.507%
2024-04-24
8.5208.64508.45008.61+0.350%929,739-13.357%
2024-04-23
8.3408.61008.29008.58+2.509%766,460-13.054%
2024-04-22
8.2808.39008.23958.37+1.455%528,385-10.872%
2024-04-19
8.0708.26508.07008.25+1.978%636,133-9.576%
2024-04-18
8.1308.17998.06998.09-0.492%680,322-7.787%
2024-04-17
8.1908.22508.13008.13+0.370%607,309-8.241%
2024-04-16
8.2008.20508.01008.10-1.818%881,581-7.901%
2024-04-15
8.4808.48008.16008.25-2.597%1,160,439-9.576%
2024-04-12
8.4708.59008.43508.47-0.703%693,165-11.924%
2024-04-11
8.5708.63008.33008.53+0.590%1,119,303-12.544%
2024-04-10
8.8008.84008.40008.48-5.882%2,026,427-12.028%
2024-04-09
8.9309.02008.91009.01+0.896%900,518-17.203%
2024-04-08
8.9008.95008.77008.93+0.904%719,896-16.461%
2024-04-05
8.9809.01008.82008.85-5.951%1,380,707-15.706%
2024-04-04
9.5809.63009.40009.41-0.738%2,133,104-20.723%
2024-04-03
9.4209.52009.34009.48-0.105%1,227,143-21.308%
2024-04-02
9.5409.60009.47009.49-1.454%1,052,503-21.391%
2024-04-01
9.6809.71999.55009.63-0.517%1,347,413-22.534%
2024-03-28
9.5709.75509.57009.68+1.468%1,364,981-22.934%
2024-03-27
9.4109.54009.39009.54+2.691%1,106,815-21.803%
2024-03-26
9.5009.51009.26149.29-1.797%828,875-19.699%
2024-03-25
9.4409.56009.44009.46+0.425%667,883-21.142%
2024-03-22
9.5309.57009.42009.42-0.946%560,491-20.807%
2024-03-21
9.4509.54009.40009.51+0.955%612,424-21.556%
2024-03-20
9.2109.51509.17009.42+2.169%684,235-20.807%
2024-03-19
9.0909.25009.04009.22+1.096%593,661-19.089%
2024-03-18
9.2009.20009.08509.12-0.654%609,389-18.202%
2024-03-15
9.0209.20008.95009.18+1.101%1,238,802-18.736%
2024-03-14
9.3209.34009.04509.08-2.680%748,412-17.841%
2024-03-13
9.3109.42909.31009.33-0.107%723,744-20.043%
2024-03-12
9.2009.35009.15009.34+1.192%824,680-20.128%
2024-03-11
9.1009.26009.09009.23+0.985%700,526-19.177%
2024-03-08
9.1709.31009.12009.14+0.440%817,251-18.381%
2024-03-07
9.0909.12009.04509.10+0.999%563,904-18.022%
2024-03-06
9.1009.13008.98009.01+0.334%915,660-17.203%
2024-03-05
8.9109.01008.87008.98+0.335%568,439-16.927%
2024-03-04
9.0709.07008.93008.95-0.996%612,864-16.648%
2024-03-01
9.0309.06008.91339.04+0.111%819,030-17.478%
2024-02-29
8.8509.05008.83009.03+3.793%1,164,515-17.386%
2024-02-28
8.7208.81508.66008.70-1.249%686,867-14.253%
2024-02-27
8.8208.87008.71508.81+1.032%806,992-15.323%
2024-02-26
8.6008.86508.52008.72+1.160%1,064,068-14.450%
2024-02-23
8.5508.67508.36008.620.000%1,270,353-13.457%
2024-02-22
8.6308.71008.54008.62-0.116%830,118-13.457%
2024-02-21
8.6008.71008.58008.63-0.116%581,504-13.557%
2024-02-20
8.6208.68008.55008.64-0.690%812,967-13.657%
2024-02-16
8.6208.78508.52008.70-0.458%912,453-14.253%
2024-02-15
8.5008.78008.47008.74+4.421%1,082,201-14.645%
2024-02-14
8.3608.42378.21008.37+1.332%1,094,990-10.872%
2024-02-13
8.4508.46008.20508.26-4.619%1,547,622-9.685%
2024-02-12
8.5908.70508.56508.66+1.524%1,144,328-13.857%
2024-02-09
8.3908.55008.33008.53+1.669%974,964-12.544%
2024-02-08
8.4008.45898.28008.39-0.119%1,149,052-11.085%
2024-02-07
8.7208.72008.33008.40-3.226%1,375,660-11.190%
2024-02-06
8.6308.76068.56008.68+0.231%714,955-14.055%
2024-02-05
8.8008.80008.52008.66-2.915%1,243,461-13.857%
2024-02-02
8.8508.99008.77008.92-0.557%940,367-16.368%
2024-02-01
8.8708.99508.67808.97+1.816%1,092,304-16.834%
2024-01-31
9.1009.10008.79008.81-2.652%1,103,518-15.323%
2024-01-30
9.3409.37009.05009.05-3.826%917,234-17.569%
2024-01-29
9.2309.45009.21889.41+2.394%1,118,502-20.723%
2024-01-26
9.2709.35009.19009.19-0.541%741,079-18.825%
2024-01-25
9.2509.26969.11509.24+1.094%791,640-19.264%
2024-01-24
9.2909.34009.12009.14-0.436%1,036,712-18.381%
2024-01-23
9.1409.20009.07509.18+0.879%716,657-18.736%
2024-01-22
9.1009.27009.00009.10+0.552%725,000-18.022%
2024-01-19
9.0509.06008.85479.05+0.556%1,037,215-17.569%
2024-01-18
9.0009.08008.86009.00+0.446%741,441-17.111%
2024-01-17
8.9309.14508.86008.96-1.430%972,926-16.741%
2024-01-16
9.0909.12008.94009.09-0.872%736,328-17.932%
2024-01-12
9.1409.30759.11009.17+1.103%698,449-18.648%
2024-01-11
9.1009.10008.86009.07-0.766%841,656-17.751%
2024-01-10
9.0809.21449.07619.14+0.550%639,989-18.381%
2024-01-09
8.9309.12008.90889.09+0.664%837,283-17.932%
2024-01-08
8.6609.04008.62139.03+4.152%881,276-17.386%
2024-01-05
8.5208.74998.48008.67+1.522%1,218,314-13.956%
2024-01-04
8.5008.60998.47008.54+0.117%1,127,453-12.646%
2024-01-03
8.5808.61008.36218.53-1.615%1,506,076-12.544%
2024-01-02
8.8208.82008.64188.67-2.144%1,289,492-13.956%
2023-12-29
9.0209.05098.84008.86-2.423%1,300,517-15.801%
2023-12-28
9.1509.15359.01009.08-5.219%1,478,928-17.841%
2023-12-27
9.5609.63009.48009.58+0.630%1,595,677-22.129%
2023-12-26
9.4209.57009.42009.52+1.277%1,174,206-21.639%
2023-12-22
9.4209.54009.35009.40+0.427%1,143,642-20.638%
2023-12-21
9.2209.40009.12009.36+2.632%2,475,450-20.299%
2023-12-20
9.0709.45999.05009.12+0.662%2,367,449-18.202%
2023-12-19
9.0609.17008.99009.06+0.443%1,644,986-17.660%
2023-12-18
9.1909.22819.01009.02-0.770%1,818,268-17.295%
2023-12-15
9.1109.16508.86009.09+0.221%10,219,082-17.932%
2023-12-14
8.8909.17008.80009.07+3.895%2,270,839-17.751%
2023-12-13
8.2708.77008.18008.73+5.818%2,314,566-14.548%
2023-12-12
8.1808.30508.06508.25+0.856%1,331,358-9.576%
2023-12-11
8.3508.41008.15008.18-2.270%1,387,297-8.802%
2023-12-08
8.1308.41008.09008.37+2.323%1,321,468-10.872%
2023-12-07
8.1208.20007.97008.18+0.615%1,315,438-8.802%
2023-12-06
8.3408.44008.06008.13-1.812%1,554,476-8.241%
2023-12-05
8.3008.38508.18008.28-0.481%1,719,863-9.903%
2023-12-04
8.0708.35008.07008.32+1.340%2,924,390-10.337%
2023-12-01
8.0008.22007.97008.21+2.497%1,497,963-9.135%
2023-11-30
8.0208.05507.95008.010.000%1,304,920-6.866%
2023-11-29
8.0408.14007.96508.01+1.264%1,490,301-6.866%
2023-11-28
7.8007.94007.73007.91+1.410%1,291,571-5.689%
2023-11-27
7.8607.87107.75007.80-0.637%1,184,893-4.359%
2023-11-24
7.8907.95007.82007.85-1.134%625,509-4.968%
2023-11-22
8.0408.09507.90007.94-0.376%917,079-6.045%
2023-11-21
7.9808.01007.91007.97-0.499%666,289-6.399%
2023-11-20
7.9108.02017.83008.01+1.136%855,987-6.866%
2023-11-17
7.9007.98007.80007.92+1.408%964,182-5.808%
2023-11-16
7.9607.99007.76507.81-2.008%884,635-4.481%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC