eBlockStock USD (EBSO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.007424

+0.000554

(+8.07%)

As of 08:21AM UTC. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.007061	0.007431	0.007059	0.007424	0.007424	15,020
May 05, 2024	0.007287	0.007296	0.006773	0.007061	0.007061	-
May 04, 2024	0.007085	0.007299	0.007078	0.007287	0.007287	-
May 03, 2024	0.007021	0.008755	0.007020	0.007085	0.007085	-
May 02, 2024	0.006673	0.007030	0.006671	0.007021	0.007021	-
May 01, 2024	0.006677	0.006687	0.006669	0.006673	0.006673	-
Apr 30, 2024	0.006510	0.008001	0.006467	0.006677	0.006677	-
Apr 29, 2024	0.006828	0.007500	0.005000	0.006510	0.006510	-
Apr 28, 2024	0.007039	0.007045	0.006663	0.006828	0.006828	-
Apr 27, 2024	0.007109	0.007115	0.006996	0.007039	0.007039	-
Apr 26, 2024	0.009565	0.009575	0.006163	0.007109	0.007109	-
Apr 25, 2024	0.010386	0.010443	0.009073	0.009565	0.009565	-
Apr 24, 2024	0.009227	0.010396	0.006168	0.010386	0.010386	-
Apr 23, 2024	0.009232	0.009238	0.009134	0.009227	0.009227	10,531
Apr 22, 2024	-	-	-	-	-	-
Apr 21, 2024	-	-	-	-	-	-
Apr 20, 2024	-	-	-	-	-	-
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	-	-	-	-	-	-
Apr 14, 2024	-	-	-	-	-	-
Apr 13, 2024	-	-	-	-	-	-
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	-	-	-	-	-	-
Apr 07, 2024	-	-	-	-	-	-
Apr 06, 2024	-	-	-	-	-	-
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	-	-	-	-	-	-
Apr 02, 2024	-	-	-	-	-	-
Apr 01, 2024	-	-	-	-	-	-
Mar 31, 2024	-	-	-	-	-	-
Mar 30, 2024	-	-	-	-	-	-
Mar 29, 2024	-	-	-	-	-	-
Mar 28, 2024	-	-	-	-	-	-
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	-	-	-	-	-	-
Mar 25, 2024	0.009134	0.009134	0.009134	0.009134	0.009134	-
Mar 24, 2024	0.009134	0.009134	0.009134	0.009134	0.009134	-
Mar 23, 2024	0.009134	0.009134	0.009134	0.009134	0.009134	-
Mar 22, 2024	0.009134	0.009134	0.009134	0.009134	0.009134	-
Mar 21, 2024	0.009134	0.009134	0.009134	0.009134	0.009134	-
Mar 20, 2024	0.009134	0.009134	0.009134	0.009134	0.009134	-
Mar 19, 2024	0.009134	0.009134	0.009134	0.009134	0.009134	-
Mar 18, 2024	0.009290	0.009890	0.008999	0.009134	0.009134	-
Mar 17, 2024	0.007551	0.009821	0.007515	0.009294	0.009294	12,862
Mar 16, 2024	0.007521	0.007564	0.007511	0.007551	0.007551	7,500
Mar 15, 2024	0.007402	0.007527	0.007391	0.007521	0.007521	8,900
Mar 14, 2024	0.007409	0.007413	0.007318	0.007402	0.007402	7,737
Mar 13, 2024	0.007261	0.007457	0.007239	0.007409	0.007409	8,178
Mar 12, 2024	0.007283	0.007304	0.007219	0.007261	0.007261	10,107
Mar 11, 2024	0.007293	0.007339	0.007275	0.007283	0.007283	8,821
Mar 10, 2024	0.007129	0.007305	0.007118	0.007293	0.007293	10,186
Mar 09, 2024	0.007182	0.007195	0.007054	0.007129	0.007129	9,430
Mar 08, 2024	0.007117	0.007204	0.007099	0.007182	0.007182	8,557
Mar 07, 2024	0.007130	0.007156	0.007081	0.007117	0.007117	9,123
Mar 06, 2024	0.007181	0.007232	0.007073	0.007130	0.007130	7,443
Mar 05, 2024	0.007135	0.007206	0.007032	0.007181	0.007181	6,982
Mar 04, 2024	0.006998	0.007139	0.006977	0.007135	0.007135	8,728
Mar 03, 2024	0.007065	0.007075	0.006983	0.006998	0.006998	8,979
Mar 02, 2024	0.007116	0.007162	0.007060	0.007065	0.007065	10,003
Mar 01, 2024	0.007026	0.007203	0.006978	0.007116	0.007116	9,556
Feb 29, 2024	0.006991	0.007061	0.006928	0.007026	0.007026	11,493
Feb 28, 2024	0.007052	0.007613	0.006973	0.006991	0.006991	7,347
Feb 27, 2024	0.006864	0.007123	0.006855	0.007052	0.007052	9,092
Feb 26, 2024	0.006778	0.007148	0.006767	0.006864	0.006864	7,103
Feb 25, 2024	0.006777	0.006783	0.006762	0.006778	0.006778	7,703
Feb 24, 2024	0.006785	0.006790	0.006772	0.006777	0.006777	8,768
Feb 23, 2024	0.006786	0.006794	0.006769	0.006785	0.006785	7,716
Feb 22, 2024	0.006817	0.006818	0.006782	0.006786	0.006786	9,904
Feb 21, 2024	0.006828	0.006839	0.006815	0.006817	0.006817	5,659
Feb 20, 2024	0.006846	0.006852	0.006822	0.006828	0.006828	10,856
Feb 19, 2024	0.006849	0.006859	0.006842	0.006846	0.006846	9,462
Feb 18, 2024	0.006873	0.006877	0.006849	0.006849	0.006849	9,287
Feb 17, 2024	0.006877	0.006884	0.006860	0.006873	0.006873	8,486
Feb 16, 2024	0.006888	0.006894	0.006867	0.006877	0.006877	7,274
Feb 15, 2024	0.006911	0.006920	0.006879	0.006888	0.006888	8,615
Feb 14, 2024	0.006928	0.006931	0.006908	0.006911	0.006911	8,381
Feb 13, 2024	0.006894	0.006940	0.006894	0.006928	0.006928	7,202
Feb 12, 2024	0.006977	0.006984	0.006893	0.006894	0.006894	8,095
Feb 11, 2024	0.006991	0.006996	0.006892	0.006977	0.006977	8,754
Feb 10, 2024	0.006713	0.006996	0.006709	0.006991	0.006991	9,883
Feb 09, 2024	0.006548	0.006722	0.006458	0.006713	0.006713	10,407
Feb 08, 2024	0.006551	0.006595	0.006490	0.006548	0.006548	8,860
Feb 07, 2024	0.006559	0.006563	0.006509	0.006551	0.006551	7,700
Feb 06, 2024	0.006566	0.006607	0.006551	0.006559	0.006559	10,598
Feb 05, 2024	0.006591	0.006616	0.006487	0.006566	0.006566	10,016
Feb 04, 2024	0.006607	0.006608	0.006499	0.006591	0.006591	10,773
Feb 03, 2024	0.006512	0.006689	0.006509	0.006607	0.006607	11,010
Feb 02, 2024	0.006824	0.006836	0.006509	0.006512	0.006512	10,060
Feb 01, 2024	0.006822	0.006830	0.006813	0.006824	0.006824	9,002
Jan 31, 2024	0.006821	0.006830	0.006814	0.006822	0.006822	8,627
Jan 30, 2024	0.006798	0.006850	0.006758	0.006821	0.006821	9,082
Jan 29, 2024	0.006609	0.006850	0.006606	0.006798	0.006798	3,193
Jan 28, 2024	0.006609	0.006611	0.006601	0.006609	0.006609	3,673
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310+0.0002(+0.02%)

CRUDE OIL78.80+0.69(+0.88%)

Bitcoin CAD88,870.47+1,588.72(+1.82%)

eBlockStock USD (EBSO-USD)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
+0.0002(+0.02%)

CRUDE OIL
78.80
+0.69(+0.88%)

Bitcoin CAD
88,870.47
+1,588.72(+1.82%)