STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Ormeus Ecosystem USD (ECO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000617

+0.000520

(+536.15%)

As of 04:34PM UTC. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.000108	0.000703	0.000108	0.000617	0.000617	45,608
Jun 02, 2024	0.000104	0.000108	0.000063	0.000108	0.000108	48,132
Jun 01, 2024	0.000825	0.001047	0.000104	0.000104	0.000104	48,569
May 31, 2024	0.000350	0.000825	0.000311	0.000825	0.000825	38,965
May 30, 2024	0.000514	0.000657	0.000305	0.000350	0.000350	39,955
May 29, 2024	0.000202	0.000519	0.000168	0.000514	0.000514	42,381
May 28, 2024	0.000057	0.000212	0.000057	0.000202	0.000202	52,890
May 27, 2024	0.000450	0.000902	0.000053	0.000057	0.000057	32,248
May 26, 2024	0.000186	0.000468	0.000168	0.000450	0.000450	21,659
May 25, 2024	0.000298	0.000311	0.000102	0.000186	0.000186	38,009
May 24, 2024	0.000113	0.000298	0.000081	0.000298	0.000298	12,525
May 23, 2024	0.000206	0.001018	0.000113	0.000113	0.000113	12,972
May 22, 2024	0.000517	0.000684	0.000184	0.000206	0.000206	14,259
May 21, 2024	0.000238	0.000975	0.000238	0.000517	0.000517	17,763
May 20, 2024	0.000146	0.000354	0.000144	0.000238	0.000238	14,598
May 19, 2024	0.000125	0.000146	0.000075	0.000146	0.000146	14,877
May 18, 2024	0.000275	0.000277	0.000096	0.000125	0.000125	15,076
May 17, 2024	0.000065	0.000748	0.000065	0.000275	0.000275	14,749
May 16, 2024	0.000058	0.000178	0.000058	0.000065	0.000065	14,561
May 15, 2024	0.000104	0.000104	0.000026	0.000058	0.000058	8,873
May 14, 2024	0.000130	0.000614	0.000098	0.000104	0.000104	14,892
May 13, 2024	0.000216	0.000216	0.000089	0.000130	0.000130	16,478
May 12, 2024	0.000109	0.000387	0.000108	0.000216	0.000216	19,479
May 11, 2024	0.000039	0.000189	0.000036	0.000109	0.000109	20,225
May 10, 2024	0.000427	0.000665	0.000039	0.000039	0.000039	20,258
May 09, 2024	0.000143	0.000428	0.000141	0.000427	0.000427	18,977
May 08, 2024	0.000181	0.000198	0.000112	0.000143	0.000143	19,885
May 07, 2024	0.000064	0.000276	0.000064	0.000181	0.000181	20,742
May 06, 2024	0.000017	0.000065	0.000016	0.000064	0.000064	19,899
May 05, 2024	0.000742	0.000742	0.000017	0.000017	0.000017	22,897
May 04, 2024	0.000255	0.000808	0.000228	0.000742	0.000742	21,116
May 03, 2024	0.000223	0.000279	0.000171	0.000255	0.000255	22,457
May 02, 2024	0.000700	0.000710	0.000216	0.000223	0.000223	23,131
May 01, 2024	0.000086	0.000838	0.000086	0.000700	0.000700	22,090
Apr 30, 2024	0.000115	0.000170	0.000066	0.000086	0.000086	13,014
Apr 29, 2024	0.000154	0.000983	0.000112	0.000115	0.000115	8,951
Apr 28, 2024	0.000216	0.000254	0.000154	0.000154	0.000154	18,149
Apr 27, 2024	0.000370	0.000412	0.000183	0.000216	0.000216	22,754
Apr 26, 2024	0.000160	0.001074	0.000131	0.000370	0.000370	20,042
Apr 25, 2024	0.000133	0.000197	0.000100	0.000160	0.000160	24,443
Apr 24, 2024	0.000353	0.000355	0.000131	0.000133	0.000133	24,972
Apr 23, 2024	0.000214	0.000535	0.000212	0.000353	0.000353	22,497
Apr 22, 2024	0.000050	0.000507	0.000050	0.000214	0.000214	20,096
Apr 21, 2024	0.000130	0.000130	0.000038	0.000050	0.000050	14,643
Apr 20, 2024	0.000316	0.000456	0.000130	0.000130	0.000130	23,720
Apr 19, 2024	0.000131	0.000316	0.000099	0.000316	0.000316	18,531
Apr 18, 2024	0.000059	0.000195	0.000050	0.000131	0.000131	24,505
Apr 17, 2024	0.000030	0.000059	0.000024	0.000059	0.000059	27,208
Apr 16, 2024	0.000132	0.000426	0.000030	0.000030	0.000030	35,774
Apr 15, 2024	0.000024	0.000132	0.000019	0.000132	0.000132	32,462
Apr 14, 2024	0.000063	0.000063	0.000004	0.000024	0.000024	2,153
Apr 13, 2024	0.000030	0.000067	0.000028	0.000063	0.000063	26,050
Apr 12, 2024	0.001408	0.001408	0.000030	0.000030	0.000030	39,726
Apr 11, 2024	0.000044	0.001475	0.000036	0.001408	0.001408	32,715
Apr 10, 2024	0.000111	0.000399	0.000044	0.000044	0.000044	36,455
Apr 09, 2024	0.000286	0.000286	0.000096	0.000111	0.000111	27,487
Apr 08, 2024	0.000117	0.000768	0.000117	0.000286	0.000286	25,134
Apr 07, 2024	0.000112	0.000118	0.000061	0.000117	0.000117	23,563
Apr 06, 2024	0.000051	0.000493	0.000048	0.000112	0.000112	20,539
Apr 05, 2024	0.000115	0.000230	0.000050	0.000051	0.000051	16,635
Apr 04, 2024	0.000065	0.000496	0.000064	0.000115	0.000115	19,629
Apr 03, 2024	0.000085	0.000085	0.000038	0.000065	0.000065	22,159
Apr 02, 2024	0.000061	0.000086	0.000038	0.000085	0.000085	36,016
Apr 01, 2024	0.000034	0.000520	0.000033	0.000061	0.000061	40,404
Mar 31, 2024	0.000018	0.000124	0.000018	0.000034	0.000034	45,522
Mar 30, 2024	0.000075	0.000083	0.000007	0.000018	0.000018	19,503
Mar 29, 2024	0.000127	0.000249	0.000075	0.000075	0.000075	11,993
Mar 28, 2024	0.000015	0.000197	0.000015	0.000127	0.000127	16,777
Mar 27, 2024	0.000020	0.000145	0.000010	0.000015	0.000015	11,663
Mar 26, 2024	0.000006	0.000020	0.000005	0.000020	0.000020	5,583
Mar 25, 2024	0.000083	0.000169	0.000006	0.000006	0.000006	2,387
Mar 24, 2024	0.000025	0.000087	0.000022	0.000083	0.000083	4,798
Mar 23, 2024	0.000017	0.000027	0.000014	0.000025	0.000025	7,047
Mar 22, 2024	0.000008	0.000166	0.000008	0.000017	0.000017	4,796
Mar 21, 2024	0.000043	0.000043	0.000007	0.000008	0.000008	3,193
Mar 20, 2024	0.000005	0.000054	0.000005	0.000043	0.000043	6,076
Mar 19, 2024	0.000006	0.000014	0.000005	0.000005	0.000005	11,197
Mar 18, 2024	0.000004	0.000006	0.000003	0.000006	0.000006	8,715
Mar 17, 2024	0.000017	0.000040	0.000004	0.000004	0.000004	13,004
Mar 16, 2024	0.000157	0.000158	0.000016	0.000017	0.000017	7,907
Mar 15, 2024	0.000017	0.000256	0.000016	0.000157	0.000157	7,974
Mar 14, 2024	0.000013	0.000022	0.000012	0.000017	0.000017	15,498
Mar 13, 2024	0.000009	0.000218	0.000009	0.000013	0.000013	9,251
Mar 12, 2024	0.000010	0.000010	0.000005	0.000009	0.000009	6,443
Mar 11, 2024	0.000006	0.000014	0.000006	0.000010	0.000010	2,067
Mar 10, 2024	0.000010	0.000018	0.000006	0.000006	0.000006	1,272
Mar 09, 2024	0.000005	0.000010	0.000005	0.000010	0.000010	5,195
Mar 08, 2024	0.000141	0.000161	0.000005	0.000005	0.000005	3,690
Mar 07, 2024	0.000007	0.000155	0.000006	0.000141	0.000141	6,668
Mar 06, 2024	0.000015	0.000015	0.000007	0.000007	0.000007	7,591
Mar 05, 2024	0.000014	0.000019	0.000011	0.000015	0.000015	6,326
Mar 04, 2024	0.000013	0.000060	0.000011	0.000014	0.000014	6,102
Mar 03, 2024	0.000014	0.000059	0.000013	0.000013	0.000013	5,944
Mar 02, 2024	0.000020	0.000020	0.000010	0.000014	0.000014	6,302
Mar 01, 2024	0.000013	0.000033	0.000013	0.000020	0.000020	5,502
Feb 29, 2024	0.000021	0.000021	0.000010	0.000013	0.000013	5,975
Feb 28, 2024	0.000038	0.000450	0.000021	0.000021	0.000021	5,482
Feb 27, 2024	0.000218	0.000233	0.000033	0.000038	0.000038	4,920
Feb 26, 2024	0.000049	0.000366	0.000036	0.000218	0.000218	4,284
Feb 25, 2024	0.000012	0.000185	0.000012	0.000049	0.000049	1,332
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,028.45-240.67(-1.08%)

S&P 5005,245.43-32.08(-0.61%)

DOW38,284.30-402.02(-1.04%)

CAD/USD0.7331-0.0008(-0.11%)

CRUDE OIL74.32-2.67(-3.47%)

Bitcoin CAD94,225.17+1,376.23(+1.48%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

Ormeus Ecosystem USD (ECO-USD)

S&P/TSX
22,028.45
-240.67(-1.08%)

S&P 500
5,245.43
-32.08(-0.61%)

DOW
38,284.30
-402.02(-1.04%)

CAD/USD
0.7331
-0.0008(-0.11%)

CRUDE OIL
74.32
-2.67(-3.47%)

Bitcoin CAD
94,225.17
+1,376.23(+1.48%)