STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

FirstCoin USD (FRST-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000628

+0.000004

(+0.67%)

As of 04:15PM UTC. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.000624	0.000638	0.000587	0.000628	0.000628	-
Apr 18, 2024	0.000604	0.000629	0.000600	0.000624	0.000624	-
Apr 17, 2024	0.000627	0.000634	0.000592	0.000604	0.000604	-
Apr 16, 2024	0.000627	0.000633	0.000609	0.000627	0.000627	-
Apr 15, 2024	0.000644	0.000661	0.000616	0.000627	0.000627	-
Apr 14, 2024	0.000622	0.000646	0.000603	0.000644	0.000644	-
Apr 13, 2024	0.000660	0.000669	0.000595	0.000622	0.000622	-
Apr 12, 2024	0.000701	0.000711	0.000643	0.000660	0.000660	-
Apr 11, 2024	0.000708	0.000717	0.000696	0.000701	0.000701	-
Apr 10, 2024	0.000692	0.000710	0.000680	0.000708	0.000708	-
Apr 09, 2024	0.000717	0.000717	0.000683	0.000692	0.000692	1
Apr 08, 2024	0.000694	0.000727	0.000692	0.000717	0.000717	18
Apr 07, 2024	0.000680	0.000695	0.000679	0.000694	0.000694	46
Apr 06, 2024	0.000671	0.000687	0.000669	0.000680	0.000680	-
Apr 05, 2024	0.000675	0.000676	0.000653	0.000671	0.000671	-
Apr 04, 2024	0.000662	0.000690	0.000651	0.000675	0.000675	-
Apr 03, 2024	0.000655	0.000670	0.000644	0.000662	0.000662	-
Apr 02, 2024	0.000699	0.000699	0.000647	0.000655	0.000655	-
Apr 01, 2024	0.000721	0.000721	0.000684	0.000699	0.000699	-
Mar 31, 2024	0.000699	0.000721	0.000699	0.000721	0.000721	-
Mar 30, 2024	0.000701	0.000708	0.000698	0.000699	0.000699	-
Mar 29, 2024	0.000710	0.000713	0.000694	0.000701	0.000701	-
Mar 28, 2024	0.000698	0.000718	0.000692	0.000710	0.000710	-
Mar 27, 2024	0.000709	0.000724	0.000688	0.000698	0.000698	-
Mar 26, 2024	0.000709	0.000725	0.000702	0.000709	0.000709	-
Mar 25, 2024	0.000682	0.000720	0.000675	0.000709	0.000709	-
Mar 24, 2024	0.000653	0.000685	0.000650	0.000682	0.000682	-
Mar 23, 2024	0.000650	0.000672	0.000644	0.000653	0.000653	-
Mar 22, 2024	0.000676	0.000687	0.000639	0.000650	0.000650	-
Mar 21, 2024	0.000679	0.000696	0.000666	0.000676	0.000676	-
Mar 20, 2024	0.000625	0.000680	0.000608	0.000679	0.000679	3
Mar 19, 2024	0.000691	0.000695	0.000623	0.000625	0.000625	-
Mar 18, 2024	0.000707	0.000708	0.000679	0.000691	0.000691	-
Mar 17, 2024	0.000679	0.000711	0.000667	0.000707	0.000707	-
Mar 16, 2024	0.000721	0.000727	0.000671	0.000679	0.000679	-
Mar 15, 2024	0.000746	0.000754	0.000691	0.000721	0.000721	-
Mar 14, 2024	0.000731	0.000747	0.000709	0.000746	0.000746	-
Mar 13, 2024	0.001113	0.001144	0.000724	0.000731	0.000731	22
Mar 12, 2024	0.001128	0.001132	0.001078	0.001113	0.001113	-
Mar 11, 2024	0.001079	0.001134	0.001058	0.001128	0.001128	-
Mar 10, 2024	0.001077	0.001096	0.001063	0.001079	0.001079	-
Mar 09, 2024	0.001073	0.001081	0.001070	0.001077	0.001077	-
Mar 08, 2024	0.001057	0.001098	0.001046	0.001073	0.001073	-
Mar 07, 2024	0.001043	0.001074	0.001032	0.001057	0.001057	-
Mar 06, 2024	0.000995	0.001065	0.000980	0.001043	0.001043	-
Mar 05, 2024	0.001047	0.001072	0.000925	0.000995	0.000995	-
Mar 04, 2024	0.000980	0.001048	0.000978	0.001047	0.001047	-
Mar 03, 2024	0.000962	0.000981	0.000953	0.000980	0.000980	-
Mar 02, 2024	0.000968	0.000969	0.000957	0.000962	0.000962	-
Mar 01, 2024	0.000948	0.000974	0.000944	0.000968	0.000968	-
Feb 29, 2024	0.000964	0.000985	0.000939	0.000948	0.000948	-
Feb 28, 2024	0.000895	0.000984	0.000891	0.000964	0.000964	-
Feb 27, 2024	0.000863	0.000901	0.000862	0.000895	0.000895	-
Feb 26, 2024	0.000828	0.000869	0.000813	0.000863	0.000863	-
Feb 25, 2024	0.000815	0.000831	0.000813	0.000828	0.000828	-
Feb 24, 2024	0.000799	0.000817	0.000797	0.000815	0.000815	-
Feb 23, 2024	0.000810	0.000813	0.000797	0.000799	0.000799	-
Feb 22, 2024	0.000816	0.000823	0.000802	0.000810	0.000810	-
Feb 21, 2024	0.000824	0.000825	0.000796	0.000816	0.000816	-
Feb 20, 2024	0.000812	0.000829	0.000797	0.000824	0.000824	-
Feb 19, 2024	0.000809	0.000819	0.000806	0.000812	0.000812	-
Feb 18, 2024	0.000795	0.000813	0.000789	0.000809	0.000809	-
Feb 17, 2024	0.000802	0.000802	0.000779	0.000795	0.000795	-
Feb 16, 2024	0.000802	0.000810	0.000793	0.000802	0.000802	-
Feb 15, 2024	0.000796	0.000814	0.000793	0.000802	0.000802	-
Feb 14, 2024	0.000529	0.000798	0.000525	0.000796	0.000796	-
Feb 13, 2024	0.000885	0.000892	0.000523	0.000529	0.000529	4
Feb 12, 2024	0.000846	0.000887	0.000837	0.000885	0.000885	-
Feb 11, 2024	0.000840	0.000853	0.000838	0.000846	0.000846	-
Feb 10, 2024	0.000832	0.000846	0.000828	0.000840	0.000840	-
Feb 09, 2024	0.000804	0.000846	0.000804	0.000832	0.000832	-
Feb 08, 2024	0.000795	0.000811	0.000795	0.000804	0.000804	-
Feb 07, 2024	0.000775	0.000796	0.000770	0.000795	0.000795	-
Feb 06, 2024	0.000760	0.000779	0.000759	0.000775	0.000775	-
Feb 05, 2024	0.000758	0.000773	0.000752	0.000760	0.000760	-
Feb 04, 2024	0.000763	0.000766	0.000755	0.000758	0.000758	-
Feb 03, 2024	0.000766	0.000770	0.000762	0.000763	0.000763	-
Feb 02, 2024	0.000765	0.000770	0.000757	0.000766	0.000766	-
Feb 01, 2024	0.000757	0.000767	0.000745	0.000765	0.000765	-
Jan 31, 2024	0.000769	0.000777	0.000752	0.000757	0.000757	-
Jan 30, 2024	0.000769	0.000783	0.000765	0.000769	0.000769	-
Jan 29, 2024	0.000748	0.000769	0.000743	0.000769	0.000769	-
Jan 28, 2024	0.000750	0.000762	0.000742	0.000748	0.000748	-
Jan 27, 2024	0.000748	0.000751	0.000741	0.000750	0.000750	-
Jan 26, 2024	0.000721	0.000750	0.000718	0.000748	0.000748	-
Jan 25, 2024	0.000725	0.000727	0.000711	0.000721	0.000721	-
Jan 24, 2024	0.000723	0.000732	0.000714	0.000725	0.000725	-
Jan 23, 2024	0.000730	0.000742	0.000700	0.000723	0.000723	-
Jan 22, 2024	0.000771	0.000774	0.000729	0.000730	0.000730	-
Jan 21, 2024	0.000775	0.000778	0.000771	0.000771	0.000771	-
Jan 20, 2024	0.000777	0.000778	0.000771	0.000775	0.000775	-
Jan 19, 2024	0.000770	0.000783	0.000754	0.000777	0.000777	-
Jan 18, 2024	0.000794	0.000797	0.000758	0.000770	0.000770	-
Jan 17, 2024	0.000806	0.000808	0.000788	0.000794	0.000794	-
Jan 16, 2024	0.000788	0.000813	0.000784	0.000806	0.000806	-
Jan 15, 2024	0.000777	0.000797	0.000776	0.000788	0.000788	-
Jan 14, 2024	0.000802	0.000802	0.000776	0.000777	0.000777	-
Jan 13, 2024	0.000795	0.000805	0.000788	0.000802	0.000802	-
Jan 12, 2024	0.000844	0.000849	0.000777	0.000795	0.000795	-
Jan 11, 2024	0.000841	0.000878	0.000831	0.000844	0.000844	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,787.78+79.34(+0.37%)

S&P 5004,973.63-37.49(-0.75%)

DOW37,868.98+93.60(+0.25%)

CAD/USD0.7269+0.0006(+0.08%)

CRUDE OIL83.12+0.39(+0.47%)

Bitcoin CAD88,219.26+1,041.30(+1.19%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

FirstCoin USD (FRST-USD)

S&P/TSX
21,787.78
+79.34(+0.37%)

S&P 500
4,973.63
-37.49(-0.75%)

DOW
37,868.98
+93.60(+0.25%)

CAD/USD
0.7269
+0.0006(+0.08%)

CRUDE OIL
83.12
+0.39(+0.47%)

Bitcoin CAD
88,219.26
+1,041.30(+1.19%)