STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Ethereum BTC (ETH-BTC)

CCC - CoinMarketCap. Currency in BTC

Add to watchlist

0.050494

+0.001149

(+2.33%)

As of 08:12PM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BTCDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.050953	0.050525	0.050494	0.050494	0.050494	229,435
May 01, 2024	0.050367	0.050289	0.049325	0.049697	0.049697	301,370
Apr 30, 2024	0.051698	0.051990	0.050402	0.050368	0.050368	235,471
Apr 29, 2024	0.051283	0.052425	0.051198	0.051705	0.051705	180,326
Apr 28, 2024	0.049091	0.051673	0.048979	0.051282	0.051282	186,397
Apr 27, 2024	0.048949	0.048926	0.048948	0.049098	0.049098	166,617
Apr 26, 2024	0.048846	0.049014	0.048457	0.048951	0.048951	216,941
Apr 25, 2024	0.048478	0.049354	0.048558	0.048849	0.048849	217,814
Apr 24, 2024	0.047895	0.048644	0.047786	0.048478	0.048478	166,431
Apr 23, 2024	0.048466	0.048777	0.048457	0.047896	0.047896	180,473
Apr 22, 2024	0.048590	0.048711	0.048480	0.048461	0.048461	144,651
Apr 21, 2024	0.047923	0.048790	0.047693	0.048591	0.048591	152,633
Apr 20, 2024	0.048275	0.048210	0.047619	0.047920	0.047920	319,539
Apr 19, 2024	0.048705	0.048473	0.048353	0.048276	0.048276	239,078
Apr 18, 2024	0.048333	0.048642	0.048312	0.048705	0.048705	289,023
Apr 17, 2024	0.048882	0.049142	0.048276	0.048333	0.048333	304,600
Apr 16, 2024	0.048007	0.049115	0.048155	0.048889	0.048889	345,605
Apr 15, 2024	0.046944	0.048424	0.045932	0.048009	0.048009	387,581
Apr 14, 2024	0.048296	0.048659	0.046384	0.046934	0.046934	467,490
Apr 13, 2024	0.050053	0.049899	0.046560	0.048297	0.048297	329,198
Apr 12, 2024	0.050166	0.050758	0.049966	0.050051	0.050051	201,002
Apr 11, 2024	0.050698	0.050268	0.050518	0.050170	0.050170	238,869
Apr 10, 2024	0.051587	0.052090	0.050527	0.050698	0.050698	264,396
Apr 09, 2024	0.049790	0.051838	0.049247	0.051586	0.051586	266,009
Apr 08, 2024	0.048678	0.049853	0.048597	0.049790	0.049790	143,180
Apr 07, 2024	0.048918	0.048821	0.048996	0.048678	0.048678	129,988
Apr 06, 2024	0.048599	0.049201	0.048377	0.048918	0.048918	224,250
Apr 05, 2024	0.050182	0.049814	0.049936	0.048599	0.048599	211,271
Apr 04, 2024	0.050062	0.050666	0.049463	0.050181	0.050181	242,622
Apr 03, 2024	0.050289	0.050355	0.049645	0.050061	0.050061	337,225
Apr 02, 2024	0.051153	0.051157	0.050060	0.050292	0.050292	229,605
Apr 01, 2024	0.050367	0.051376	0.050357	0.051153	0.051153	147,238
Mar 31, 2024	0.050248	0.050787	0.049988	0.050367	0.050367	134,808
Mar 30, 2024	0.050308	0.050561	0.050152	0.050248	0.050248	181,896
Mar 29, 2024	0.050407	0.050594	0.050252	0.050311	0.050311	231,966
Mar 28, 2024	0.051256	0.051144	0.050535	0.050406	0.050406	270,067
Mar 27, 2024	0.051370	0.051443	0.051013	0.051259	0.051259	264,409
Mar 26, 2024	0.051405	0.051730	0.051345	0.051367	0.051367	266,127
Mar 25, 2024	0.052113	0.051351	0.051712	0.051402	0.051402	180,879
Mar 24, 2024	0.052273	0.052292	0.051786	0.052112	0.052112	206,820
Mar 23, 2024	0.053333	0.053171	0.052077	0.052243	0.052243	322,437
Mar 22, 2024	0.051766	0.053409	0.052585	0.053335	0.053335	339,181
Mar 21, 2024	0.050999	0.052072	0.050178	0.051757	0.051757	539,248
Mar 20, 2024	0.052053	0.052099	0.051101	0.050987	0.050987	551,700
Mar 19, 2024	0.053279	0.053282	0.051800	0.052047	0.052047	313,087
Mar 18, 2024	0.053986	0.053399	0.052599	0.053281	0.053281	291,661
Mar 17, 2024	0.053758	0.054137	0.053321	0.053983	0.053983	309,537
Mar 16, 2024	0.054409	0.054310	0.054055	0.053745	0.053745	482,099
Mar 15, 2024	0.054795	0.054824	0.053980	0.054413	0.054413	356,407
Mar 14, 2024	0.055690	0.055523	0.054528	0.054805	0.054805	301,327
Mar 13, 2024	0.056404	0.056604	0.055111	0.055690	0.055690	376,612
Mar 12, 2024	0.056229	0.056275	0.055138	0.056401	0.056401	399,538
Mar 11, 2024	0.057189	0.056900	0.055466	0.056228	0.056228	228,667
Mar 10, 2024	0.056999	0.057574	0.056902	0.057186	0.057186	174,193
Mar 09, 2024	0.057893	0.057416	0.057593	0.056998	0.056998	382,746
Mar 08, 2024	0.057775	0.057929	0.056868	0.057885	0.057885	335,525
Mar 07, 2024	0.055694	0.058061	0.055618	0.057789	0.057789	528,658
Mar 06, 2024	0.053144	0.055585	0.052473	0.055708	0.055708	747,592
Mar 05, 2024	0.055266	0.053552	0.055237	0.053122	0.053122	391,755
Mar 04, 2024	0.055180	0.055384	0.054705	0.055292	0.055292	216,091
Mar 03, 2024	0.055039	0.055578	0.055025	0.055166	0.055166	193,842
Mar 02, 2024	0.054636	0.055082	0.054635	0.055021	0.055021	270,377
Mar 01, 2024	0.054190	0.055778	0.054363	0.054635	0.054635	465,425
Feb 29, 2024	0.056840	0.054687	0.051798	0.054172	0.054172	526,181
Feb 28, 2024	0.058299	0.057435	0.058136	0.056850	0.056850	369,545
Feb 27, 2024	0.060168	0.058200	0.059628	0.058309	0.058309	321,069
Feb 26, 2024	0.058031	0.060071	0.057951	0.060171	0.060171	282,627
Feb 25, 2024	0.057591	0.058235	0.057437	0.058031	0.058031	207,537
Feb 24, 2024	0.057916	0.058169	0.057328	0.057585	0.057585	252,732
Feb 23, 2024	0.057268	0.058400	0.056821	0.057933	0.057933	352,136
Feb 22, 2024	0.057690	0.057708	0.056463	0.057282	0.057282	364,425
Feb 21, 2024	0.056860	0.057843	0.055802	0.057649	0.057649	389,138
Feb 20, 2024	0.055266	0.057285	0.055060	0.056850	0.056850	292,850
Feb 19, 2024	0.053941	0.055271	0.053827	0.055222	0.055222	447,989
Feb 18, 2024	0.053751	0.053758	0.053461	0.053941	0.053941	347,110
Feb 17, 2024	0.054401	0.054934	0.053373	0.053750	0.053750	327,005
Feb 16, 2024	0.053584	0.054578	0.053241	0.054380	0.054380	456,980
Feb 15, 2024	0.053117	0.053801	0.052992	0.053589	0.053589	413,779
Feb 14, 2024	0.053254	0.053777	0.053621	0.053127	0.053127	367,383
Feb 13, 2024	0.051921	0.053210	0.051541	0.053225	0.053225	260,760
Feb 12, 2024	0.052359	0.052577	0.052330	0.051920	0.051920	152,128
Feb 11, 2024	0.052756	0.052336	0.052755	0.052361	0.052361	135,537
Feb 10, 2024	0.053420	0.052629	0.053357	0.052754	0.052754	289,145
Feb 09, 2024	0.054680	0.054204	0.054310	0.053423	0.053423	219,479
Feb 08, 2024	0.055054	0.055235	0.054916	0.054672	0.054672	217,915
Feb 07, 2024	0.053893	0.055395	0.053850	0.055052	0.055052	220,953
Feb 06, 2024	0.053765	0.053729	0.053706	0.053892	0.053892	170,593
Feb 05, 2024	0.053404	0.053605	0.053279	0.053773	0.053773	127,722
Feb 04, 2024	0.053444	0.053758	0.053441	0.053403	0.053403	108,100
Feb 03, 2024	0.053478	0.053801	0.053507	0.053445	0.053445	166,404
Feb 02, 2024	0.053610	0.053591	0.053480	0.053481	0.053481	206,501
Feb 01, 2024	0.054570	0.054711	0.053534	0.053619	0.053619	253,886
Jan 31, 2024	0.053520	0.054726	0.053144	0.054591	0.054591	236,888
Jan 30, 2024	0.053698	0.053775	0.053481	0.053512	0.053512	206,655
Jan 29, 2024	0.053843	0.054020	0.053769	0.053704	0.053704	173,592
Jan 28, 2024	0.054222	0.054624	0.054311	0.053836	0.053836	122,118
Jan 27, 2024	0.055524	0.054338	0.054955	0.054219	0.054219	238,550
Jan 26, 2024	0.055744	0.055730	0.054910	0.055530	0.055530	232,924
Jan 25, 2024	0.056216	0.055859	0.055439	0.055734	0.055734	252,890
Jan 24, 2024	0.058477	0.058518	0.056145	0.056189	0.056189	405,795
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7312+0.0030(+0.42%)

CRUDE OIL78.99-0.01(-0.01%)

Bitcoin CAD81,216.13+3,040.80(+3.89%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Ethereum BTC (ETH-BTC)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7312
+0.0030(+0.42%)

CRUDE OIL
78.99
-0.01(-0.01%)

Bitcoin CAD
81,216.13
+3,040.80(+3.89%)