STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Bitcoin Gold ETH (BTG-ETH)

CCC - CoinMarketCap. Currency in ETH

Add to watchlist

0.010928

-0.000241

(-2.16%)

As of 09:26PM UTC. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in ETHDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.010920	0.010980	0.010182	0.010928	0.010928	987
Apr 25, 2024	0.011485	0.011489	0.011191	0.011219	0.011219	1,676
Apr 24, 2024	0.011793	0.011898	0.011333	0.011485	0.011485	2,062
Apr 23, 2024	0.011689	0.011770	0.011040	0.011793	0.011793	1,806
Apr 22, 2024	0.011939	0.011870	0.011497	0.011689	0.011689	1,981
Apr 21, 2024	0.011671	0.011982	0.011624	0.011939	0.011939	2,353
Apr 20, 2024	0.011755	0.011847	0.011173	0.011671	0.011671	4,827
Apr 19, 2024	0.011785	0.011928	0.011485	0.011755	0.011755	3,812
Apr 18, 2024	0.012002	0.012010	0.010568	0.011785	0.011785	3,142
Apr 17, 2024	0.011865	0.012633	0.011806	0.012002	0.012002	6,938
Apr 16, 2024	0.012173	0.012042	0.011806	0.011865	0.011865	3,639
Apr 15, 2024	0.011959	0.012226	0.011526	0.012173	0.012173	5,557
Apr 14, 2024	0.012772	0.013237	0.011288	0.011959	0.011959	8,512
Apr 13, 2024	0.012960	0.012972	0.012558	0.012772	0.012772	3,912
Apr 12, 2024	0.013117	0.013125	0.012751	0.012960	0.012960	2,178
Apr 11, 2024	0.013526	0.013547	0.012913	0.013117	0.013117	3,776
Apr 10, 2024	0.013423	0.013436	0.013268	0.013526	0.013526	5,266
Apr 09, 2024	0.014214	0.013380	0.013836	0.013423	0.013423	8,089
Apr 08, 2024	0.014904	0.014922	0.014275	0.014214	0.014214	5,698
Apr 07, 2024	0.014394	0.014905	0.014394	0.014904	0.014904	11,191
Apr 06, 2024	0.014476	0.015147	0.014321	0.014394	0.014394	11,198
Apr 05, 2024	0.013915	0.014586	0.013680	0.014476	0.014476	10,366
Apr 04, 2024	0.014031	0.014255	0.013521	0.013915	0.013915	8,805
Apr 03, 2024	0.014148	0.014165	0.013461	0.014031	0.014031	10,681
Apr 02, 2024	0.014278	0.014436	0.013948	0.014148	0.014148	12,339
Apr 01, 2024	0.014396	0.014311	0.013830	0.014278	0.014278	8,485
Mar 31, 2024	0.014825	0.015076	0.014318	0.014396	0.014396	10,579
Mar 30, 2024	0.014034	0.015045	0.013867	0.014825	0.014825	30,163
Mar 29, 2024	0.014337	0.014081	0.013744	0.014034	0.014034	12,723
Mar 28, 2024	0.013594	0.014114	0.012703	0.014337	0.014337	19,602
Mar 27, 2024	0.013580	0.013838	0.013515	0.013594	0.013594	13,787
Mar 26, 2024	0.014001	0.013687	0.013653	0.013580	0.013580	12,482
Mar 25, 2024	0.013910	0.014033	0.013711	0.014001	0.014001	13,967
Mar 24, 2024	0.013402	0.014279	0.013021	0.013910	0.013910	13,918
Mar 23, 2024	0.012883	0.013287	0.012830	0.013402	0.013402	9,470
Mar 22, 2024	0.013022	0.013727	0.012864	0.012883	0.012883	16,068
Mar 21, 2024	0.013137	0.013237	0.012217	0.013022	0.013022	18,144
Mar 20, 2024	0.013106	0.013308	0.012257	0.013137	0.013137	14,402
Mar 19, 2024	0.013511	0.013513	0.012797	0.013106	0.013106	6,764
Mar 18, 2024	0.013474	0.013489	0.012869	0.013511	0.013511	15,033
Mar 17, 2024	0.013067	0.014010	0.012451	0.013474	0.013474	32,267
Mar 16, 2024	0.013365	0.013793	0.012227	0.013067	0.013067	22,571
Mar 15, 2024	0.013361	0.013687	0.012655	0.013365	0.013365	16,175
Mar 14, 2024	0.013499	0.013622	0.013074	0.013361	0.013361	10,409
Mar 13, 2024	0.013628	0.013628	0.013338	0.013499	0.013499	11,262
Mar 12, 2024	0.013951	0.014112	0.012912	0.013628	0.013628	45,441
Mar 11, 2024	0.014557	0.015341	0.013949	0.013951	0.013951	61,116
Mar 10, 2024	0.015560	0.017774	0.013660	0.014557	0.014557	136,065
Mar 09, 2024	0.013150	0.015565	0.012904	0.015562	0.015562	62,921
Mar 08, 2024	0.011277	0.013835	0.010846	0.013150	0.013150	57,597
Mar 07, 2024	0.010933	0.011388	0.010162	0.011277	0.011277	15,507
Mar 06, 2024	0.011286	0.011624	0.010342	0.010933	0.010933	34,315
Mar 05, 2024	0.010956	0.011445	0.010720	0.011229	0.011229	48,094
Mar 04, 2024	0.010484	0.012434	0.009953	0.010964	0.010964	99,664
Mar 03, 2024	0.008476	0.010898	0.008450	0.010506	0.010506	55,226
Mar 02, 2024	0.008465	0.008488	0.008403	0.008476	0.008476	6,971
Mar 01, 2024	0.008558	0.008697	0.008394	0.008473	0.008473	21,294
Feb 29, 2024	0.008352	0.008863	0.007959	0.008522	0.008522	22,809
Feb 28, 2024	0.008200	0.008553	0.008200	0.008344	0.008344	20,323
Feb 27, 2024	0.008041	0.008350	0.007938	0.008196	0.008196	5,229
Feb 26, 2024	0.008254	0.008065	0.008022	0.008041	0.008041	1,785
Feb 25, 2024	0.008328	0.008264	0.008101	0.008241	0.008241	1,688
Feb 24, 2024	0.008308	0.008295	0.008109	0.008328	0.008328	1,732
Feb 23, 2024	0.008366	0.008311	0.008202	0.008306	0.008306	2,196
Feb 22, 2024	0.008425	0.008538	0.008246	0.008375	0.008375	2,880
Feb 21, 2024	0.008735	0.008654	0.008567	0.008425	0.008425	3,320
Feb 20, 2024	0.008503	0.008721	0.008519	0.008737	0.008737	3,381
Feb 19, 2024	0.009129	0.008883	0.008547	0.008828	0.008828	2,391
Feb 18, 2024	0.009345	0.009346	0.008978	0.009144	0.009144	4,890
Feb 17, 2024	0.009408	0.009368	0.009218	0.009348	0.009348	5,024
Feb 16, 2024	0.009557	0.009716	0.009277	0.009361	0.009361	11,185
Feb 15, 2024	0.009637	0.009555	0.009486	0.009547	0.009547	9,494
Feb 14, 2024	0.009649	0.010048	0.009508	0.009643	0.009643	16,447
Feb 13, 2024	0.010033	0.009853	0.009830	0.009627	0.009627	7,263
Feb 12, 2024	0.009825	0.010140	0.009653	0.010033	0.010033	12,486
Feb 11, 2024	0.009999	0.010089	0.009694	0.009811	0.009811	5,837
Feb 10, 2024	0.009962	0.010303	0.009904	0.009982	0.009982	18,152
Feb 09, 2024	0.009480	0.010065	0.009427	0.009967	0.009967	10,050
Feb 08, 2024	0.009548	0.009511	0.009306	0.009468	0.009468	2,026
Feb 07, 2024	0.009831	0.009832	0.009310	0.009551	0.009551	2,337
Feb 06, 2024	0.009851	0.009856	0.009757	0.009828	0.009828	2,612
Feb 05, 2024	0.010034	0.010048	0.009854	0.009857	0.009857	1,556
Feb 04, 2024	0.009957	0.010273	0.009845	0.010036	0.010036	5,076
Feb 03, 2024	0.009953	0.009968	0.009838	0.009957	0.009957	1,983
Feb 02, 2024	0.010103	0.010055	0.009931	0.009951	0.009951	2,812
Feb 01, 2024	0.010347	0.010388	0.009959	0.010098	0.010098	4,538
Jan 31, 2024	0.010581	0.010534	0.010365	0.010353	0.010353	6,585
Jan 30, 2024	0.010461	0.010600	0.010228	0.010581	0.010581	4,308
Jan 29, 2024	0.010737	0.010729	0.010362	0.010458	0.010458	9,556
Jan 28, 2024	0.010048	0.010978	0.010045	0.010707	0.010707	20,642
Jan 27, 2024	0.009703	0.010029	0.009533	0.010032	0.010032	4,491
Jan 26, 2024	0.009835	0.009847	0.009503	0.009700	0.009700	2,309
Jan 25, 2024	0.009943	0.009943	0.009588	0.009838	0.009838	2,948
Jan 24, 2024	0.009501	0.009670	0.009207	0.009921	0.009921	5,751
Jan 23, 2024	0.009767	0.009767	0.009500	0.009501	0.009501	4,629
Jan 22, 2024	0.009374	0.010033	0.009315	0.009739	0.009739	7,870
Jan 21, 2024	0.009588	0.009600	0.009222	0.009372	0.009372	2,321
Jan 20, 2024	0.009513	0.009628	0.009188	0.009573	0.009573	5,547
Jan 19, 2024	0.009880	0.009997	0.009407	0.009513	0.009513	6,923
Jan 18, 2024	0.010072	0.010072	0.009752	0.009879	0.009879	4,272
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,354.91-1,562.84(-1.76%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Bitcoin Gold ETH (BTG-ETH)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,354.91
-1,562.84(-1.76%)