RED USD (RED-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001919

-0.000054

(-2.73%)

As of 02:06AM UTC. Market open.

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 04, 2024	0.001924	0.001924	0.001918	0.001919	0.001919	21,044
May 03, 2024	-	-	-	-	-	-
May 02, 2024	0.001989	0.001995	0.001961	0.001973	0.001973	18,317
May 01, 2024	0.001967	0.002366	0.001828	0.001989	0.001989	17,508
Apr 30, 2024	0.001837	0.002216	0.001806	0.001967	0.001967	18,490
Apr 29, 2024	0.002000	0.002418	0.001828	0.001838	0.001838	24,874
Apr 28, 2024	0.001739	0.003119	0.001711	0.002000	0.002000	38,928
Apr 27, 2024	0.001818	0.001820	0.001708	0.001739	0.001739	19,533
Apr 26, 2024	0.001982	0.001986	0.001796	0.001818	0.001818	16,747
Apr 25, 2024	0.002065	0.002573	0.001718	0.001982	0.001982	30,469
Apr 24, 2024	0.001748	0.003380	0.001725	0.002047	0.002047	39,119
Apr 23, 2024	0.001734	0.001794	0.001734	0.001748	0.001748	8,171
Apr 22, 2024	0.001734	0.001735	0.001733	0.001734	0.001734	6
Apr 21, 2024	0.001819	0.001841	0.001733	0.001734	0.001734	1,744
Apr 20, 2024	0.001736	0.001826	0.001733	0.001819	0.001819	3,136
Apr 19, 2024	0.001717	0.001796	0.001715	0.001736	0.001736	13,418
Apr 18, 2024	0.001673	0.001720	0.001655	0.001717	0.001717	12,373
Apr 17, 2024	0.001624	0.001779	0.001624	0.001673	0.001673	8,063
Apr 16, 2024	0.001665	0.001853	0.001623	0.001624	0.001624	12,127
Apr 15, 2024	0.001723	0.001864	0.001625	0.001665	0.001665	5,794
Apr 14, 2024	0.001792	0.001851	0.001624	0.001723	0.001723	9,158
Apr 13, 2024	0.001905	0.001925	0.001774	0.001792	0.001792	1,387
Apr 12, 2024	0.001951	0.001989	0.001884	0.001905	0.001905	16,395
Apr 11, 2024	0.002177	0.002178	0.001930	0.001951	0.001951	17,370
Apr 10, 2024	0.002360	0.002403	0.002175	0.002177	0.002177	17,013
Apr 09, 2024	0.002315	0.002408	0.002284	0.002360	0.002360	16,825
Apr 08, 2024	0.002410	0.002418	0.002295	0.002315	0.002315	17,096
Apr 07, 2024	0.002291	0.002422	0.002286	0.002411	0.002411	21,274
Apr 06, 2024	0.002161	0.002395	0.002161	0.002291	0.002291	20,191
Apr 05, 2024	0.002158	0.002171	0.002076	0.002163	0.002163	18,693
Apr 04, 2024	0.002020	0.002185	0.002012	0.002158	0.002158	16,247
Apr 03, 2024	0.001916	0.002059	0.001901	0.002018	0.002018	18,461
Apr 02, 2024	0.001925	0.001942	0.001900	0.001916	0.001916	16,221
Apr 01, 2024	0.001994	0.002117	0.001902	0.001925	0.001925	16,056
Mar 31, 2024	0.001925	0.002082	0.001912	0.001994	0.001994	16,073
Mar 30, 2024	0.001994	0.002046	0.001909	0.001924	0.001924	18,198
Mar 29, 2024	0.002069	0.002087	0.001928	0.001994	0.001994	24,372
Mar 28, 2024	0.002369	0.002447	0.001883	0.002069	0.002069	32,733
Mar 27, 2024	0.002372	0.002441	0.002276	0.002357	0.002357	30,855
Mar 26, 2024	0.002194	0.002861	0.002193	0.002372	0.002372	37,139
Mar 25, 2024	0.002388	0.002397	0.002174	0.002202	0.002202	34,307
Mar 24, 2024	0.002190	0.002599	0.002180	0.002388	0.002388	37,594
Mar 23, 2024	0.002146	0.002201	0.002131	0.002190	0.002190	25,077
Mar 22, 2024	0.002185	0.002252	0.002118	0.002144	0.002144	32,647
Mar 21, 2024	0.002013	0.002638	0.002010	0.002194	0.002194	35,371
Mar 20, 2024	0.002000	0.002035	0.001989	0.002013	0.002013	35,298
Mar 19, 2024	0.002055	0.002079	0.001990	0.002000	0.002000	31,911
Mar 18, 2024	0.002021	0.002071	0.001963	0.002055	0.002055	32,171
Mar 17, 2024	0.002051	0.002630	0.001996	0.002021	0.002021	38,723
Mar 16, 2024	0.002051	0.002060	0.001997	0.002051	0.002051	34,737
Mar 15, 2024	0.002087	0.002148	0.001991	0.002051	0.002051	36,188
Mar 14, 2024	0.002299	0.003372	0.002048	0.002078	0.002078	40,112
Mar 13, 2024	0.002432	0.002440	0.002187	0.002299	0.002299	36,521
Mar 12, 2024	0.002493	0.002620	0.002194	0.002433	0.002433	39,805
Mar 11, 2024	0.002049	0.002588	0.002041	0.002493	0.002493	38,131
Mar 10, 2024	0.001915	0.002163	0.001833	0.002049	0.002049	37,585
Mar 09, 2024	0.002200	0.002242	0.001824	0.001915	0.001915	40,646
Mar 08, 2024	0.001965	0.002333	0.001881	0.002200	0.002200	35,387
Mar 07, 2024	0.001882	0.001991	0.001866	0.001965	0.001965	33,894
Mar 06, 2024	0.001898	0.001990	0.001860	0.001885	0.001885	39,360
Mar 05, 2024	0.001950	0.001960	0.001862	0.001898	0.001898	36,004
Mar 04, 2024	0.001804	0.002000	0.001764	0.001949	0.001949	36,211
Mar 03, 2024	0.001774	0.003575	0.001707	0.001802	0.001802	85,389
Mar 02, 2024	0.001777	0.002019	0.001710	0.001774	0.001774	29,181
Mar 01, 2024	0.001768	0.001871	0.001669	0.001777	0.001777	23,625
Feb 29, 2024	0.001855	0.001876	0.001661	0.001769	0.001769	27,854
Feb 28, 2024	0.002046	0.002061	0.001812	0.001857	0.001857	30,848
Feb 27, 2024	0.001890	0.002208	0.001876	0.002049	0.002049	28,818
Feb 26, 2024	0.002082	0.002095	0.001793	0.001890	0.001890	34,665
Feb 25, 2024	0.002096	0.002134	0.002068	0.002083	0.002083	27,101
Feb 24, 2024	0.002066	0.002099	0.002054	0.002093	0.002093	30,839
Feb 23, 2024	0.002096	0.002104	0.002051	0.002064	0.002064	28,569
Feb 22, 2024	0.002098	0.002112	0.002079	0.002094	0.002094	28,846
Feb 21, 2024	0.002070	0.002204	0.002058	0.002098	0.002098	23,396
Feb 20, 2024	0.002068	0.002087	0.002050	0.002070	0.002070	30,500
Feb 19, 2024	0.002147	0.002158	0.002003	0.002064	0.002064	36,591
Feb 18, 2024	0.002106	0.002157	0.002096	0.002147	0.002147	35,345
Feb 17, 2024	0.001957	0.002213	0.001955	0.002108	0.002108	33,813
Feb 16, 2024	0.002077	0.002103	0.001939	0.001970	0.001970	26,355
Feb 15, 2024	0.002136	0.002215	0.002056	0.002077	0.002077	30,065
Feb 14, 2024	0.002036	0.002154	0.002029	0.002135	0.002135	38,120
Feb 13, 2024	0.002043	0.002091	0.002026	0.002041	0.002041	33,404
Feb 12, 2024	0.001923	0.002050	0.001915	0.002045	0.002045	35,230
Feb 11, 2024	0.001957	0.001969	0.001921	0.001927	0.001927	37,233
Feb 10, 2024	0.001954	0.002057	0.001918	0.001958	0.001958	31,120
Feb 09, 2024	0.001897	0.001969	0.001890	0.001954	0.001954	36,638
Feb 08, 2024	0.001890	0.001901	0.001873	0.001896	0.001896	36,197
Feb 07, 2024	0.001856	0.001886	0.001839	0.001885	0.001885	33,932
Feb 06, 2024	0.001851	0.001858	0.001778	0.001856	0.001856	28,601
Feb 05, 2024	0.001821	0.001856	0.001797	0.001853	0.001853	26,508
Feb 04, 2024	0.001859	0.001870	0.001757	0.001816	0.001816	18,704
Feb 03, 2024	0.001862	0.001870	0.001845	0.001858	0.001858	26,028
Feb 02, 2024	0.001803	0.001883	0.001784	0.001857	0.001857	15,472
Feb 01, 2024	0.001815	0.001873	0.001770	0.001802	0.001802	13,126
Jan 31, 2024	0.001845	0.001857	0.001724	0.001821	0.001821	17,145
Jan 30, 2024	0.001887	0.001895	0.001822	0.001837	0.001837	29,941
Jan 29, 2024	0.001893	0.002019	0.001874	0.001887	0.001887	28,071
Jan 28, 2024	0.001957	0.002020	0.001767	0.001892	0.001892	32,411
Jan 27, 2024	0.001911	0.001965	0.001903	0.001957	0.001957	33,152
Jan 26, 2024	0.002052	0.002064	0.001886	0.001911	0.001911	29,406
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,645.77+4,425.47(+5.45%)

RED USD (RED-USD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,645.77
+4,425.47(+5.45%)