STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

Decentraland USD (MANA-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.425809

+0.003173

(+0.75%)

As of 06:33PM UTC. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.423620	0.434321	0.407224	0.425809	0.425809	78,975,408
Apr 15, 2024	0.443625	0.465758	0.413692	0.423606	0.423606	90,387,161
Apr 14, 2024	0.419411	0.448072	0.399038	0.443625	0.443625	124,101,780
Apr 13, 2024	0.517274	0.517275	0.373986	0.419411	0.419411	160,627,406
Apr 12, 2024	0.608431	0.623493	0.494495	0.517285	0.517285	113,700,828
Apr 11, 2024	0.609156	0.636112	0.604327	0.608431	0.608431	71,265,374
Apr 10, 2024	0.612180	0.627720	0.581365	0.609156	0.609156	87,401,813
Apr 09, 2024	0.625546	0.636895	0.604741	0.612180	0.612180	92,974,814
Apr 08, 2024	0.594693	0.630410	0.584731	0.625546	0.625546	64,616,056
Apr 07, 2024	0.590664	0.599890	0.587881	0.594693	0.594693	49,413,171
Apr 06, 2024	0.590621	0.595453	0.583368	0.590666	0.590666	41,449,850
Apr 05, 2024	0.592245	0.597443	0.562030	0.590621	0.590621	63,889,824
Apr 04, 2024	0.577088	0.601730	0.568181	0.592245	0.592245	64,460,765
Apr 03, 2024	0.584244	0.597059	0.564829	0.577088	0.577088	68,964,070
Apr 02, 2024	0.628439	0.628440	0.580296	0.584244	0.584244	84,796,320
Apr 01, 2024	0.669474	0.674566	0.612347	0.628448	0.628448	90,380,231
Mar 31, 2024	0.661862	0.669555	0.655634	0.669475	0.669475	51,239,325
Mar 30, 2024	0.681992	0.684309	0.656275	0.661862	0.661862	57,468,372
Mar 29, 2024	0.675200	0.686300	0.660684	0.681993	0.681993	80,718,954
Mar 28, 2024	0.665267	0.684500	0.653356	0.675200	0.675200	88,072,410
Mar 27, 2024	0.691641	0.702522	0.654597	0.665267	0.665267	110,090,134
Mar 26, 2024	0.665421	0.694534	0.664777	0.691641	0.691641	131,683,564
Mar 25, 2024	0.651738	0.675542	0.640069	0.665415	0.665415	120,006,524
Mar 24, 2024	0.633709	0.654681	0.627278	0.651738	0.651738	68,809,272
Mar 23, 2024	0.622985	0.652957	0.617882	0.633709	0.633709	81,084,491
Mar 22, 2024	0.633439	0.647364	0.601007	0.622985	0.622985	103,105,135
Mar 21, 2024	0.639487	0.647464	0.617811	0.633438	0.633438	106,644,218
Mar 20, 2024	0.569805	0.640701	0.547365	0.639447	0.639447	149,750,705
Mar 19, 2024	0.618204	0.624353	0.545333	0.569804	0.569804	169,817,091
Mar 18, 2024	0.645432	0.654477	0.597034	0.618204	0.618204	109,920,741
Mar 17, 2024	0.624070	0.652190	0.593364	0.645432	0.645432	122,620,622
Mar 16, 2024	0.688720	0.704476	0.610755	0.624069	0.624069	149,953,181
Mar 15, 2024	0.744110	0.751359	0.641911	0.688720	0.688720	211,605,005
Mar 14, 2024	0.760551	0.771831	0.702400	0.744110	0.744110	184,363,464
Mar 13, 2024	0.767204	0.780973	0.741241	0.760551	0.760551	132,388,301
Mar 12, 2024	0.779205	0.800371	0.719704	0.767204	0.767204	200,796,295
Mar 11, 2024	0.770304	0.787668	0.735532	0.779205	0.779205	222,783,390
Mar 10, 2024	0.753654	0.818534	0.750747	0.770301	0.770301	369,774,655
Mar 09, 2024	0.708327	0.781900	0.696668	0.753655	0.753655	334,786,985
Mar 08, 2024	0.694929	0.708513	0.653718	0.708327	0.708327	185,904,696
Mar 07, 2024	0.654971	0.707561	0.647749	0.694934	0.694934	221,626,185
Mar 06, 2024	0.613836	0.658870	0.586440	0.654949	0.654949	238,256,159
Mar 05, 2024	0.664905	0.710967	0.560216	0.613849	0.613849	379,048,778
Mar 04, 2024	0.656593	0.692712	0.641839	0.664894	0.664894	243,096,532
Mar 03, 2024	0.682664	0.704794	0.615940	0.656579	0.656579	303,679,322
Mar 02, 2024	0.664652	0.700800	0.652327	0.682616	0.682616	222,587,523
Mar 01, 2024	0.656496	0.682870	0.626756	0.664616	0.664616	260,720,311
Feb 29, 2024	0.572069	0.667809	0.563056	0.656959	0.656959	273,672,751
Feb 28, 2024	0.565205	0.605253	0.546177	0.572069	0.572069	220,373,104
Feb 27, 2024	0.537753	0.572458	0.528156	0.565126	0.565126	181,378,526
Feb 26, 2024	0.514593	0.540745	0.508812	0.537736	0.537736	178,980,370
Feb 25, 2024	0.501129	0.514741	0.493594	0.514741	0.514741	67,967,897
Feb 24, 2024	0.480740	0.504185	0.475369	0.501152	0.501152	82,406,443
Feb 23, 2024	0.487436	0.489934	0.471828	0.480761	0.480761	75,681,413
Feb 22, 2024	0.479969	0.496016	0.469482	0.487464	0.487464	77,011,037
Feb 21, 2024	0.499663	0.500352	0.462993	0.479959	0.479959	71,459,670
Feb 20, 2024	0.515325	0.517968	0.482703	0.499683	0.499683	101,312,793
Feb 19, 2024	0.503778	0.519084	0.499575	0.515325	0.515325	100,461,104
Feb 18, 2024	0.487239	0.509930	0.485654	0.503758	0.503758	87,255,052
Feb 17, 2024	0.497939	0.517453	0.478554	0.487235	0.487235	95,280,135
Feb 16, 2024	0.504172	0.511833	0.489329	0.497939	0.497939	81,057,676
Feb 15, 2024	0.487113	0.506374	0.484027	0.504158	0.504158	108,149,290
Feb 14, 2024	0.468587	0.488808	0.465982	0.487114	0.487114	78,005,490
Feb 13, 2024	0.484033	0.485157	0.459709	0.468603	0.468603	68,977,218
Feb 12, 2024	0.470433	0.490537	0.461839	0.484019	0.484019	79,526,321
Feb 11, 2024	0.461512	0.472983	0.460417	0.470351	0.470351	60,917,266
Feb 10, 2024	0.466992	0.474783	0.461254	0.461490	0.461490	57,557,131
Feb 09, 2024	0.449110	0.468701	0.449110	0.466936	0.466936	76,899,882
Feb 08, 2024	0.446049	0.453034	0.441627	0.449108	0.449108	56,460,134
Feb 07, 2024	0.431261	0.448235	0.424285	0.446007	0.446007	48,078,163
Feb 06, 2024	0.434442	0.438794	0.429589	0.431256	0.431256	38,150,460
Feb 05, 2024	0.430755	0.440063	0.425281	0.434451	0.434451	37,769,108
Feb 04, 2024	0.439498	0.439602	0.429816	0.430750	0.430750	27,540,695
Feb 03, 2024	0.440898	0.444353	0.435931	0.439504	0.439504	36,098,871
Feb 02, 2024	0.435650	0.446158	0.434106	0.440897	0.440897	46,898,278
Feb 01, 2024	0.431598	0.436546	0.423519	0.435645	0.435645	51,450,817
Jan 31, 2024	0.445042	0.446562	0.428786	0.431665	0.431665	57,930,305
Jan 30, 2024	0.458916	0.460836	0.443923	0.445003	0.445003	60,824,795
Jan 29, 2024	0.445571	0.460247	0.440008	0.458916	0.458916	44,985,276
Jan 28, 2024	0.454412	0.462705	0.442541	0.445580	0.445580	43,612,505
Jan 27, 2024	0.451054	0.455819	0.442735	0.454373	0.454373	41,498,420
Jan 26, 2024	0.433366	0.451421	0.428981	0.451020	0.451020	52,654,482
Jan 25, 2024	0.439243	0.439493	0.426360	0.433387	0.433387	47,105,756
Jan 24, 2024	0.424849	0.444869	0.421538	0.439231	0.439231	66,690,754
Jan 23, 2024	0.441816	0.448128	0.408260	0.424740	0.424740	90,097,122
Jan 22, 2024	0.474916	0.478353	0.440231	0.441779	0.441779	78,392,967
Jan 21, 2024	0.473290	0.491525	0.469769	0.474792	0.474792	73,455,902
Jan 20, 2024	0.467960	0.480136	0.459501	0.473242	0.473242	76,873,185
Jan 19, 2024	0.439879	0.475999	0.429008	0.467959	0.467959	137,345,908
Jan 18, 2024	0.462118	0.469404	0.431779	0.439873	0.439873	77,817,623
Jan 17, 2024	0.463128	0.468327	0.453384	0.462092	0.462092	63,263,885
Jan 16, 2024	0.451854	0.467091	0.449856	0.463182	0.463182	67,629,957
Jan 15, 2024	0.445357	0.460190	0.445357	0.451855	0.451855	65,168,321
Jan 14, 2024	0.467892	0.468050	0.444893	0.445430	0.445430	68,014,576
Jan 13, 2024	0.461772	0.478300	0.449334	0.467868	0.467868	80,474,783
Jan 12, 2024	0.485401	0.495579	0.446743	0.461796	0.461796	118,880,732
Jan 11, 2024	0.464721	0.492053	0.463484	0.485490	0.485490	127,401,255
Jan 10, 2024	0.433255	0.473833	0.422269	0.464520	0.464520	104,677,471
Jan 09, 2024	0.453571	0.454042	0.417152	0.433233	0.433233	55,912,242
Jan 08, 2024	0.426688	0.454235	0.398112	0.453600	0.453600	85,690,877
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,664.83-75.37(-0.35%)

S&P 5005,055.90-5.92(-0.12%)

DOW37,810.98+75.87(+0.20%)

CAD/USD0.7238-0.0015(-0.21%)

CRUDE OIL85.17-0.24(-0.28%)

Bitcoin CAD86,781.83-1,138.71(-1.30%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Decentraland USD (MANA-USD)

S&P/TSX
21,664.83
-75.37(-0.35%)

S&P 500
5,055.90
-5.92(-0.12%)

DOW
37,810.98
+75.87(+0.20%)

CAD/USD
0.7238
-0.0015(-0.21%)

CRUDE OIL
85.17
-0.24(-0.28%)

Bitcoin CAD
86,781.83
-1,138.71(-1.30%)