STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

FintruX Network USD (FTX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000706

-0.000009

(-1.23%)

As of 03:39PM UTC. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.000721	0.000721	0.000705	0.000706	0.000706	137
Apr 25, 2024	0.000729	0.000736	0.000698	0.000721	0.000721	-
Apr 24, 2024	0.000745	0.000768	0.000722	0.000729	0.000729	-
Apr 23, 2024	0.000752	0.000758	0.000738	0.000745	0.000745	-
Apr 22, 2024	0.000727	0.000757	0.000724	0.000752	0.000752	-
Apr 21, 2024	0.000739	0.000743	0.000714	0.000727	0.000727	-
Apr 20, 2024	0.000738	0.000762	0.000736	0.000739	0.000739	-
Apr 19, 2024	0.000738	0.000770	0.000710	0.000738	0.000738	-
Apr 18, 2024	0.000742	0.000762	0.000735	0.000738	0.000738	-
Apr 17, 2024	0.000738	0.000759	0.000728	0.000742	0.000742	-
Apr 16, 2024	0.000738	0.000762	0.000734	0.000738	0.000738	-
Apr 15, 2024	0.000739	0.000766	0.000730	0.000738	0.000738	-
Apr 14, 2024	0.000792	0.000814	0.000726	0.000739	0.000739	-
Apr 13, 2024	0.000808	0.000919	0.000719	0.000792	0.000792	-
Apr 12, 2024	0.000867	0.000892	0.000737	0.000808	0.000808	-
Apr 11, 2024	0.000864	0.000875	0.000847	0.000867	0.000867	-
Apr 10, 2024	0.000846	0.000864	0.000776	0.000864	0.000864	-
Apr 09, 2024	0.000804	0.000850	0.000781	0.000846	0.000846	138
Apr 08, 2024	0.000798	0.000832	0.000791	0.000804	0.000804	148
Apr 07, 2024	0.000814	0.000829	0.000793	0.000798	0.000798	144
Apr 06, 2024	0.000807	0.000823	0.000804	0.000814	0.000814	133
Apr 05, 2024	0.000808	0.000814	0.000781	0.000807	0.000807	133
Apr 04, 2024	0.000883	0.000887	0.000791	0.000808	0.000808	133
Apr 03, 2024	0.000882	0.000889	0.000878	0.000883	0.000883	130
Apr 02, 2024	0.000854	0.000895	0.000801	0.000882	0.000882	130
Apr 01, 2024	0.000813	0.000909	0.000807	0.000854	0.000854	141
Mar 31, 2024	0.000871	0.000910	0.000805	0.000813	0.000813	150
Mar 30, 2024	0.000878	0.000894	0.000864	0.000871	0.000871	144
Mar 29, 2024	0.000880	0.000889	0.000857	0.000878	0.000878	145
Mar 28, 2024	0.000843	0.000893	0.000798	0.000880	0.000880	145
Mar 27, 2024	0.000804	0.000850	0.000798	0.000843	0.000843	144
Mar 26, 2024	0.000828	0.000868	0.000795	0.000804	0.000804	146
Mar 25, 2024	0.000794	0.000828	0.000786	0.000828	0.000828	141
Mar 24, 2024	0.000771	0.000796	0.000762	0.000794	0.000794	135
Mar 23, 2024	0.000760	0.000790	0.000753	0.000771	0.000771	131
Mar 22, 2024	0.000786	0.000803	0.000735	0.000760	0.000760	129
Mar 21, 2024	0.000792	0.000800	0.000764	0.000786	0.000786	134
Mar 20, 2024	0.000721	0.000796	0.000692	0.000792	0.000792	135
Mar 19, 2024	0.000800	0.000808	0.000705	0.000721	0.000721	123
Mar 18, 2024	0.000833	0.000840	0.000784	0.000800	0.000800	136
Mar 17, 2024	0.000814	0.000842	0.000774	0.000833	0.000833	142
Mar 16, 2024	0.000833	0.000855	0.000803	0.000814	0.000814	138
Mar 15, 2024	0.000866	0.000875	0.000811	0.000833	0.000833	149
Mar 14, 2024	0.000893	0.000900	0.000834	0.000866	0.000866	161
Mar 13, 2024	0.000856	0.000920	0.000851	0.000893	0.000893	164
Mar 12, 2024	0.000884	0.000898	0.000839	0.000856	0.000856	164
Mar 11, 2024	0.000854	0.000892	0.000834	0.000884	0.000884	163
Mar 10, 2024	0.000851	0.000861	0.000824	0.000854	0.000854	157
Mar 09, 2024	0.000817	0.000860	0.000815	0.000851	0.000851	157
Mar 08, 2024	0.001131	0.001152	0.000815	0.000817	0.000817	155
Mar 07, 2024	0.001110	0.001150	0.001099	0.001131	0.001131	156
Mar 06, 2024	0.001072	0.001174	0.001056	0.001110	0.001110	151
Mar 05, 2024	0.001147	0.001188	0.001024	0.001072	0.001072	140
Mar 04, 2024	0.001104	0.001150	0.001095	0.001147	0.001147	152
Mar 03, 2024	0.001090	0.001106	0.001074	0.001104	0.001104	148
Mar 02, 2024	0.001093	0.001101	0.001033	0.001090	0.001090	149
Mar 01, 2024	0.001064	0.001097	0.001062	0.001093	0.001093	147
Feb 29, 2024	0.001075	0.001119	0.001038	0.001064	0.001064	139
Feb 28, 2024	0.000997	0.001075	0.000887	0.001075	0.001075	142
Feb 27, 2024	0.000978	0.001011	0.000914	0.000997	0.000997	142
Feb 26, 2024	0.000911	0.000983	0.000894	0.000978	0.000978	135
Feb 25, 2024	0.000904	0.000958	0.000899	0.000911	0.000911	131
Feb 24, 2024	0.000900	0.000919	0.000896	0.000904	0.000904	128
Feb 23, 2024	0.000914	0.000921	0.000896	0.000900	0.000900	123
Feb 22, 2024	0.000902	0.000920	0.000886	0.000914	0.000914	125
Feb 21, 2024	0.000928	0.000928	0.000883	0.000902	0.000902	124
Feb 20, 2024	0.000897	0.000934	0.000877	0.000928	0.000928	129
Feb 19, 2024	0.000883	0.000905	0.000882	0.000897	0.000897	133
Feb 18, 2024	0.001000	0.001016	0.000879	0.000883	0.000883	131
Feb 17, 2024	0.001006	0.001006	0.000977	0.001000	0.001000	130
Feb 16, 2024	0.001012	0.001017	0.000948	0.001006	0.001006	134
Feb 15, 2024	0.000998	0.001017	0.000931	0.001012	0.001012	137
Feb 14, 2024	0.000950	0.001001	0.000943	0.000998	0.000998	133
Feb 13, 2024	0.000956	0.000965	0.000935	0.000950	0.000950	129
Feb 12, 2024	0.000901	0.000957	0.000889	0.000956	0.000956	130
Feb 11, 2024	0.000899	0.000912	0.000897	0.000901	0.000901	125
Feb 10, 2024	0.000895	0.000907	0.000890	0.000899	0.000899	124
Feb 09, 2024	0.000878	0.000906	0.000878	0.000895	0.000895	122
Feb 08, 2024	0.000870	0.000888	0.000861	0.000878	0.000878	120
Feb 07, 2024	0.000855	0.000882	0.000850	0.000870	0.000870	118
Feb 06, 2024	0.000847	0.000869	0.000843	0.000855	0.000855	117
Feb 05, 2024	0.000841	0.000861	0.000829	0.000847	0.000847	116
Feb 04, 2024	0.000856	0.000858	0.000839	0.000841	0.000841	114
Feb 03, 2024	0.000865	0.000874	0.000855	0.000856	0.000856	117
Feb 02, 2024	0.000788	0.000873	0.000788	0.000865	0.000865	119
Feb 01, 2024	0.000773	0.000789	0.000758	0.000788	0.000788	23
Jan 31, 2024	0.000791	0.000802	0.000765	0.000773	0.000773	23
Jan 30, 2024	0.000793	0.000814	0.000788	0.000791	0.000791	23
Jan 29, 2024	0.000777	0.000794	0.000762	0.000793	0.000793	23
Jan 28, 2024	0.000774	0.000789	0.000762	0.000777	0.000777	22
Jan 27, 2024	0.000772	0.000778	0.000767	0.000774	0.000774	23
Jan 26, 2024	0.000740	0.000778	0.000738	0.000772	0.000772	23
Jan 25, 2024	0.000754	0.000755	0.000729	0.000740	0.000740	22
Jan 24, 2024	0.000744	0.000761	0.000740	0.000754	0.000754	22
Jan 23, 2024	0.000770	0.000783	0.000717	0.000744	0.000744	22
Jan 22, 2024	0.000829	0.000832	0.000769	0.000770	0.000770	22
Jan 21, 2024	0.000838	0.000846	0.000829	0.000829	0.000829	24
Jan 20, 2024	0.000830	0.000854	0.000827	0.000838	0.000838	25
Jan 19, 2024	0.000825	0.000839	0.000802	0.000830	0.000830	24
Jan 18, 2024	0.000867	0.000885	0.000813	0.000825	0.000825	24
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,922.96+37.58(+0.17%)

S&P 5005,098.89+50.47(+1.00%)

DOW38,215.08+129.28(+0.34%)

CAD/USD0.7308-0.0015(-0.21%)

CRUDE OIL84.08+0.51(+0.61%)

Bitcoin CAD86,738.95-709.51(-0.81%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

FintruX Network USD (FTX-USD)

S&P/TSX
21,922.96
+37.58(+0.17%)

S&P 500
5,098.89
+50.47(+1.00%)

DOW
38,215.08
+129.28(+0.34%)

CAD/USD
0.7308
-0.0015(-0.21%)

CRUDE OIL
84.08
+0.51(+0.61%)

Bitcoin CAD
86,738.95
-709.51(-0.81%)