Canada markets open in 4 hours 53 minutes

FRED Energy USD (FRED-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000879-0.000033 (-3.62%)
As of 08:35AM UTC. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 20240.0009410.0009420.0008780.0008790.00087926
May 13, 20240.0008510.0009500.0008510.0009410.000941-
May 12, 20240.0008810.0009490.0008500.0008510.000851-
May 11, 20240.0009480.0009490.0008810.0008810.000881-
May 10, 20240.0009450.0009490.0008820.0009480.000948-
May 09, 20240.0009440.0009480.0008820.0009450.000945-
May 08, 20240.0009610.0009620.0008840.0009440.000944-
May 07, 20240.0008960.0009620.0008950.0009610.000961-
May 06, 20240.0008790.0009650.0008790.0008960.000896-
May 05, 20240.0009540.0009600.0008790.0008790.000879-
May 04, 20240.0009340.0009550.0008680.0009540.000954-
May 03, 20240.0008520.0009350.0008520.0009340.000934-
May 02, 20240.0008510.0009600.0008500.0008520.000852-
May 01, 20240.0008890.0009540.0008500.0008510.000851-
Apr 30, 20240.0008780.0009520.0008780.0008890.000889-
Apr 29, 20240.0009440.0009500.0008780.0008780.000878-
Apr 28, 20240.0008800.0009460.0008800.0009440.000944-
Apr 27, 20240.0009630.0009650.0008680.0008800.000880-
Apr 26, 20240.0009700.0009700.0008910.0009630.000963-
Apr 25, 20240.0009660.0009700.0009020.0009700.000970-
Apr 24, 20240.0009100.0009860.0009010.0009660.000966-
Apr 23, 20240.0009630.0009790.0009090.0009100.000910-
Apr 22, 20240.0008970.0009630.0008970.0009630.000963-
Apr 21, 20240.0009510.0009760.0008880.0008970.000897-
Apr 20, 20240.0009600.0009610.0008880.0009510.000951-
Apr 19, 20240.0009330.0009610.0008660.0009600.000960-
Apr 18, 20240.0008670.0009470.0008560.0009330.000933-
Apr 17, 20240.0009660.0009710.0008570.0008670.000867-
Apr 16, 20240.0009810.0009820.0009010.0009660.000966-
Apr 15, 20240.0009440.0009820.0008820.0009810.000981-
Apr 14, 20240.0008970.0009600.0008760.0009440.000944-
Apr 13, 20240.0009410.0010210.0008720.0008970.000897-
Apr 12, 20240.0010320.0010510.0009360.0009410.000941-
Apr 11, 20240.0009630.0010320.0009620.0010320.001032-
Apr 10, 20240.0009590.0010330.0009580.0009630.000963-
Apr 09, 20240.0010500.0010500.0009550.0009590.000959-
Apr 08, 20240.0009460.0010850.0008810.0010500.001050-
Apr 07, 20240.0009670.0009710.0008770.0009460.000946-
Apr 06, 20240.0008880.0009720.0008880.0009670.000967-
Apr 05, 20240.0010270.0010280.0008610.0008880.000888-
Apr 04, 20240.0009530.0010280.0008810.0010270.001027-
Apr 03, 20240.0009690.0010030.0009050.0009530.000953-
Apr 02, 20240.0010240.0010250.0009100.0009690.000969-
Apr 01, 20240.0008960.0010250.0008870.0010240.001024-
Mar 31, 20240.0009920.0009930.0008950.0008960.000896-
Mar 30, 20240.0010010.0010010.0009230.0009920.000992-
Mar 29, 20240.0009300.0010050.0009270.0010010.001001-
Mar 28, 20240.0010050.0010060.0009270.0009300.000930-
Mar 27, 20240.0010040.0010090.0009380.0010050.001005-
Mar 26, 20240.0010150.0010170.0009370.0010040.001004-
Mar 25, 20240.0009200.0010180.0009200.0010150.001015-
Mar 24, 20240.0009210.0009910.0009190.0009200.000920-
Mar 23, 20240.0009950.0009950.0009210.0009210.000921-
Mar 22, 20240.0009340.0010020.0009270.0009950.000995-
Mar 21, 20240.0009280.0010080.0009280.0009340.000934-
Mar 20, 20240.0009280.0009980.0009250.0009280.000928-
Mar 19, 20240.0010110.0010110.0009250.0009280.000928-
Mar 18, 20240.0009870.0010110.0009200.0010110.001011-
Mar 17, 20240.0009500.0010200.0009300.0009870.000987-
Mar 16, 20240.0009900.0010480.0009410.0009500.000950-
Mar 15, 20240.0010130.0010870.0009220.0009900.000990-
Mar 14, 20240.0010920.0010920.0010110.0010130.001013-
Mar 13, 20240.0010610.0010990.0009770.0010920.001092-
Mar 12, 20240.0010440.0010610.0009740.0010610.001061-
Mar 11, 20240.0009260.0010840.0009210.0010440.001044-
Mar 10, 20240.0009990.0010010.0009220.0009260.000926-
Mar 09, 20240.0009200.0009990.0009130.0009990.000999-
Mar 08, 20240.0009930.0009970.0009180.0009200.000920-
Mar 07, 20240.0009930.0010050.0009160.0009930.000993-
Mar 06, 20240.0009140.0010040.0009080.0009930.000993-
Mar 05, 20240.0009800.0010190.0009110.0009140.000914-
Mar 04, 20240.0008620.0010020.0008620.0009800.000980-
Mar 03, 20240.0008400.0009320.0008390.0008620.000862-
Mar 02, 20240.0008920.0009180.0008230.0008400.000840-
Mar 01, 20240.0008730.0009210.0008140.0008920.000892-
Feb 29, 20240.0009500.0009800.0008730.0008730.000873-
Feb 28, 20240.0008450.0009510.0008450.0009500.000950-
Feb 27, 20240.0007570.0009050.0007570.0008450.000845-
Feb 26, 20240.0007590.0008100.0007550.0007570.000757-
Feb 25, 20240.0007530.0008190.0007500.0007590.000759-
Feb 24, 20240.0007520.0008180.0007380.0007530.000753-
Feb 23, 20240.0008050.0008210.0007380.0007520.000752-
Feb 22, 20240.0008040.0008110.0007460.0007540.000754-
Feb 21, 20240.0008030.0008240.0007510.0008040.000804-
Feb 20, 20240.0008190.0008190.0007580.0008030.000803-
Feb 19, 20240.0007550.0008260.0007530.0008190.000819-
Feb 18, 20240.0007610.0008140.0007550.0007550.000755-
Feb 17, 20240.0007760.0008280.0007610.0007610.000761-
Feb 16, 20240.0007220.0008290.0007030.0007760.000776-
Feb 15, 20240.0007630.0007920.0006990.0007220.000722-
Feb 14, 20240.0007600.0007770.0006990.0007630.000763-
Feb 13, 20240.0007180.0007720.0007120.0007600.000760-
Feb 12, 20240.0006980.0007900.0006980.0007180.000718-
Feb 11, 20240.0007340.0007590.0006870.0006980.000698-
Feb 10, 20240.0007400.0007410.0006860.0007340.000734-
Feb 09, 20240.0007120.0007400.0006680.0007400.000740-
Feb 08, 20240.0006940.0007240.0006400.0007120.000712-
Feb 07, 20240.0006760.0006950.0006300.0006940.000694-
Feb 06, 20240.0006400.0006840.0006330.0006760.000676-
Feb 05, 20240.0006750.0006860.0006310.0006400.000640-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...