STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Nxt USD (NXT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001294

-0.000066

(-4.86%)

As of 05:41PM 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	0.001359	0.001359	0.001291	0.001294	0.001294	4
Apr 25, 2024	0.001294	0.001361	0.001293	0.001357	0.001357	-
Apr 24, 2024	0.001300	0.001361	0.001294	0.001294	0.001294	-
Apr 23, 2024	0.001293	0.001358	0.001292	0.001300	0.001300	-
Apr 22, 2024	0.001294	0.001358	0.001291	0.001293	0.001293	-
Apr 21, 2024	0.001295	0.001356	0.001294	0.001294	0.001294	-
Apr 20, 2024	0.001356	0.001418	0.001295	0.001295	0.001295	-
Apr 19, 2024	0.001417	0.001420	0.001351	0.001356	0.001356	-
Apr 18, 2024	0.001354	0.001424	0.001353	0.001417	0.001417	-
Apr 17, 2024	0.001408	0.001418	0.001351	0.001354	0.001354	-
Apr 16, 2024	0.001368	0.001430	0.001349	0.001408	0.001408	-
Apr 15, 2024	0.001365	0.001433	0.001365	0.001368	0.001368	-
Apr 14, 2024	0.001365	0.001427	0.001365	0.001365	0.001365	-
Apr 13, 2024	0.001427	0.001427	0.001365	0.001365	0.001365	-
Apr 12, 2024	0.001374	0.001494	0.001362	0.001427	0.001427	-
Apr 11, 2024	0.001375	0.001504	0.001372	0.001374	0.001374	-
Apr 10, 2024	0.001447	0.001514	0.001375	0.001375	0.001375	-
Apr 09, 2024	0.001507	0.001512	0.001384	0.001447	0.001447	-
Apr 08, 2024	0.001448	0.001512	0.001381	0.001507	0.001507	-
Apr 07, 2024	0.001448	0.001511	0.001385	0.001448	0.001448	-
Apr 06, 2024	0.001385	0.001448	0.001385	0.001448	0.001448	-
Apr 05, 2024	0.001383	0.001450	0.001382	0.001385	0.001385	-
Apr 04, 2024	0.001443	0.001450	0.001380	0.001383	0.001383	-
Apr 03, 2024	0.001378	0.001446	0.001378	0.001443	0.001443	-
Apr 02, 2024	0.001441	0.001446	0.001378	0.001378	0.001378	-
Apr 01, 2024	0.001385	0.001509	0.001379	0.001441	0.001441	-
Mar 31, 2024	0.001511	0.001511	0.001385	0.001385	0.001385	-
Mar 30, 2024	0.001511	0.001511	0.001385	0.001511	0.001511	-
Mar 29, 2024	0.001511	0.001513	0.001385	0.001511	0.001511	-
Mar 28, 2024	0.001446	0.001513	0.001446	0.001511	0.001511	-
Mar 27, 2024	0.001453	0.001517	0.001445	0.001448	0.001448	-
Mar 26, 2024	0.001456	0.001521	0.001452	0.001453	0.001453	-
Mar 25, 2024	0.001455	0.001522	0.001391	0.001456	0.001456	-
Mar 24, 2024	0.001454	0.001455	0.001391	0.001455	0.001455	-
Mar 23, 2024	0.001391	0.001581	0.001391	0.001454	0.001454	-
Mar 22, 2024	0.001399	0.001458	0.001387	0.001391	0.001391	-
Mar 21, 2024	0.001466	0.001470	0.001398	0.001399	0.001399	-
Mar 20, 2024	0.001399	0.001467	0.001397	0.001466	0.001466	-
Mar 19, 2024	0.001460	0.001528	0.001397	0.001399	0.001399	-
Mar 18, 2024	0.001534	0.001536	0.001460	0.001460	0.001460	-
Mar 17, 2024	0.001470	0.001534	0.001470	0.001534	0.001534	-
Mar 16, 2024	0.001534	0.001534	0.001470	0.001470	0.001470	-
Mar 15, 2024	0.001535	0.001601	0.001470	0.001534	0.001534	-
Mar 14, 2024	0.001540	0.001606	0.001473	0.001535	0.001535	-
Mar 13, 2024	0.001607	0.001671	0.001540	0.001540	0.001540	-
Mar 12, 2024	0.001546	0.001742	0.001546	0.001607	0.001607	-
Mar 11, 2024	0.001544	0.001616	0.001475	0.001546	0.001546	-
Mar 10, 2024	0.001480	0.001609	0.001479	0.001544	0.001544	-
Mar 09, 2024	0.001544	0.001544	0.001480	0.001480	0.001480	-
Mar 08, 2024	0.001536	0.001549	0.001411	0.001544	0.001544	-
Mar 07, 2024	0.001531	0.001597	0.001466	0.001536	0.001536	-
Mar 06, 2024	0.001460	0.001782	0.001400	0.001531	0.001531	-
Mar 05, 2024	0.001395	0.001779	0.001395	0.001460	0.001460	-
Mar 04, 2024	0.001401	0.001466	0.001334	0.001395	0.001395	-
Mar 03, 2024	0.001465	0.001465	0.001337	0.001401	0.001401	-
Mar 02, 2024	0.001401	0.001465	0.001337	0.001465	0.001465	-
Mar 01, 2024	0.001400	0.001465	0.001333	0.001401	0.001401	-
Feb 29, 2024	0.001399	0.001402	0.001334	0.001400	0.001400	-
Feb 28, 2024	0.001277	0.001402	0.001271	0.001398	0.001398	-
Feb 27, 2024	0.001278	0.001343	0.001276	0.001277	0.001277	-
Feb 26, 2024	0.001347	0.001347	0.001277	0.001279	0.001279	-
Feb 25, 2024	0.001283	0.001347	0.001283	0.001347	0.001347	-
Feb 24, 2024	0.001347	0.001347	0.001283	0.001283	0.001283	-
Feb 23, 2024	0.001283	0.001347	0.001279	0.001347	0.001347	-
Feb 22, 2024	0.001278	0.001349	0.001277	0.001283	0.001283	-
Feb 21, 2024	0.001276	0.001404	0.001275	0.001277	0.001277	-
Feb 20, 2024	0.001406	0.001408	0.001277	0.001340	0.001340	-
Feb 19, 2024	0.001405	0.001408	0.001342	0.001407	0.001407	-
Feb 18, 2024	0.001341	0.001469	0.001341	0.001405	0.001405	-
Feb 17, 2024	0.001341	0.001533	0.001277	0.001341	0.001341	-
Feb 16, 2024	0.001275	0.001344	0.001275	0.001341	0.001341	-
Feb 15, 2024	0.001279	0.001349	0.001274	0.001276	0.001276	-
Feb 14, 2024	0.001340	0.001349	0.001278	0.001279	0.001279	-
Feb 13, 2024	0.001283	0.001349	0.001274	0.001340	0.001340	-
Feb 12, 2024	0.001281	0.001349	0.001279	0.001283	0.001283	-
Feb 11, 2024	0.001281	0.001345	0.001281	0.001281	0.001281	-
Feb 10, 2024	0.001345	0.001345	0.001281	0.001281	0.001281	-
Feb 09, 2024	0.001277	0.001345	0.001277	0.001345	0.001345	-
Feb 08, 2024	0.001278	0.001343	0.001277	0.001277	0.001277	-
Feb 07, 2024	0.001334	0.001343	0.001271	0.001278	0.001278	-
Feb 06, 2024	0.001331	0.001335	0.001268	0.001334	0.001334	-
Feb 05, 2024	0.001272	0.001333	0.001266	0.001331	0.001331	-
Feb 04, 2024	0.001271	0.001335	0.001271	0.001272	0.001272	-
Feb 03, 2024	0.001335	0.001398	0.001271	0.001271	0.001271	-
Feb 02, 2024	0.002112	0.002112	0.001334	0.001335	0.001335	-
Feb 01, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 31, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 30, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 29, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 28, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 27, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 26, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 25, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 24, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 23, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 22, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 21, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 20, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 19, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Jan 18, 2024	0.002112	0.002112	0.002112	0.002112	0.002112	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,974.00+88.62(+0.40%)

S&P 5005,109.62+61.20(+1.21%)

DOW38,300.03+214.23(+0.56%)

CAD/USD0.7314-0.0009(-0.13%)

CRUDE OIL83.81+0.24(+0.29%)

Bitcoin CAD87,249.82-1,057.28(-1.20%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Nxt USD (NXT-USD)

S&P/TSX
21,974.00
+88.62(+0.40%)

S&P 500
5,109.62
+61.20(+1.21%)

DOW
38,300.03
+214.23(+0.56%)

CAD/USD
0.7314
-0.0009(-0.13%)

CRUDE OIL
83.81
+0.24(+0.29%)

Bitcoin CAD
87,249.82
-1,057.28(-1.20%)