Canada markets closed

Ref Finance USD (REF-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.333100+0.005365 (+1.64%)
As of 12:00AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.3331000.3331000.3331000.3331000.333100121,515
May 04, 2024------
May 03, 20240.2990450.3340770.2971930.3277710.327771171,758
May 02, 20240.2973040.3048380.2862410.2990320.299032113,184
May 01, 20240.3121890.3247750.2851410.2972990.297299249,901
Apr 30, 20240.3442980.3489620.3005710.3121460.312146135,949
Apr 29, 20240.3655870.3667870.3375800.3442620.344262127,191
Apr 28, 20240.3701340.3745380.3642320.3656150.365615155,148
Apr 27, 20240.3582320.3858420.3516420.3701320.370132170,878
Apr 26, 20240.3749920.3888650.3578430.3582320.358232163,437
Apr 25, 20240.3732130.3804320.3557790.3749920.374992167,996
Apr 24, 20240.3844140.3873900.3693940.3731670.373167175,065
Apr 23, 20240.4094400.4142220.3704200.3844140.384414205,418
Apr 22, 20240.34859846.7549400.3477250.4094400.409440205,691
Apr 21, 20240.3510810.3659880.3373970.3485980.348598111,684
Apr 20, 20240.3223370.3512160.3206170.3510810.351081190,008
Apr 19, 20240.3384940.3387410.3142290.3223370.322337230,934
Apr 18, 20240.3246590.3472070.3184700.3384940.338494188,426
Apr 17, 20240.3355250.3357600.3117690.3245890.324589182,813
Apr 16, 20240.3087000.3356990.3027530.3355250.335525219,888
Apr 15, 20240.3351450.3484280.3047250.3087940.308794231,366
Apr 14, 20240.3143110.3350330.2964100.3349810.334981270,219
Apr 13, 20240.3754660.3754660.2633520.3143110.314311410,482
Apr 12, 20240.4373790.4464550.3633310.3754660.375466317,656
Apr 11, 20240.4592830.4656880.4351150.4372650.437265163,714
Apr 10, 20240.4766230.4766290.4392530.4592830.459283234,666
Apr 09, 20240.4582340.4923370.4458920.4766230.476623420,985
Apr 08, 20240.4138390.4694810.4131830.4584020.458402275,993
Apr 07, 20240.4174950.4423520.4111930.4138390.413839185,403
Apr 06, 20240.4397380.4498870.4116820.4174980.417498243,952
Apr 05, 20240.3999240.4645510.3964610.4397590.439759321,379
Apr 04, 20240.3990140.4258610.3886770.3999390.399939244,491
Apr 03, 20240.3913980.4521640.3871730.3990140.399014369,973
Apr 02, 20240.4360520.4431770.3855720.3913550.391355314,437
Apr 01, 20240.4710300.4747700.4285240.4360520.436052304,642
Mar 31, 20240.4695610.4872920.4642850.4710300.471030259,276
Mar 30, 20240.4682590.5046280.4635720.4695610.469561330,221
Mar 29, 20240.5138670.5166740.4568070.4682590.468259463,924
Mar 28, 20240.5159390.5312470.5017840.5138360.513836473,572
Mar 27, 20240.5200660.5754190.5019000.5160700.5160701,452,588
Mar 26, 20240.4233150.5290900.4176910.5200660.520066866,719
Mar 25, 20240.3777720.4311690.3777720.4233150.423315305,333
Mar 24, 20240.3593120.3820270.3491730.3777720.377772179,436,625
Mar 23, 20240.3453670.3678100.3382720.3593120.359312151,964
Mar 22, 20240.3509920.3658440.3408080.3453670.345367202,184
Mar 21, 20240.3796760.3812770.3506620.3510670.351067258,314
Mar 20, 20240.3469040.3841460.3316610.3796260.379626383,703
Mar 19, 20240.3955170.3960200.3459480.3466110.346611387,171
Mar 18, 20240.4891490.4901340.3833380.3955170.395517456,851
Mar 17, 20240.3913180.4952780.3906740.4861290.486129360,059
Mar 16, 20240.4328990.4697970.3877450.3913150.391315283,353
Mar 15, 20240.5044270.5168790.4200970.4326720.432672442,896
Mar 14, 20240.4890030.5058180.4560090.5033260.503326585,180
Mar 13, 20240.4944310.5336800.4742780.4890030.489003661,981
Mar 12, 20240.4467910.4944280.4215080.4943230.494323794,014
Mar 11, 20240.3435680.4592620.3381670.4466510.4466511,062,905
Mar 10, 20240.3623910.3666740.3394940.3435670.343567219,907
Mar 09, 20240.3328810.3738470.3314610.3623900.362390396,208
Mar 08, 20240.3165520.3331190.3017270.3324720.332472269,760
Mar 07, 20240.3347990.3503370.3101700.3164280.316428484,625
Mar 06, 20240.2462400.3430370.2410410.3347990.334799439,847
Mar 05, 20240.2626840.2687390.2339630.2462390.246239214,796
Mar 04, 20240.2643000.2788370.2599610.2626870.262687226,470
Mar 03, 20240.2670360.2696090.2462990.2643000.264300263,230
Mar 02, 20240.2397100.2670500.2386440.2670500.267050208,299
Mar 01, 20240.2405290.2473620.2386280.2392540.239254198,625
Feb 29, 20240.2495510.2567280.2376070.2405810.240581233,399
Feb 28, 20240.2580010.2608060.2400820.2496400.249640304,982
Feb 27, 20240.2622810.2658670.2505630.2585300.258530164,477
Feb 26, 20240.2378220.2674830.2352420.2622810.262281299,056
Feb 25, 20240.2464290.2464290.2358920.2378250.237825157,375
Feb 24, 20240.2129180.2465010.2127160.2464290.246429192,362
Feb 23, 20240.2131660.2177690.2039960.2128910.212891161,067
Feb 22, 20240.2131230.2172900.2068850.2130750.213075169,121
Feb 21, 20240.2345730.2347430.2046790.2131270.213127205,447
Feb 20, 20240.2380850.2435960.2246440.2344470.234447208,976
Feb 19, 20240.2471180.2517720.2374190.2379460.237946153,477
Feb 18, 20240.2318020.2478030.2230690.2472120.247212295,853
Feb 17, 20240.2327860.2336260.2249910.2317190.231719156,385
Feb 16, 20240.2335870.2502760.2250290.2327780.232778267,467
Feb 15, 20240.2312230.2374200.2284870.2334570.233457227,413
Feb 14, 20240.2155640.2362720.2101840.2312310.231231258,151
Feb 13, 20240.2224480.2272960.2123080.2154740.215474175,251
Feb 12, 20240.2032910.2233040.2012340.2222560.222256249,376
Feb 11, 20240.2068090.2126600.2009100.2032620.203262202,533
Feb 10, 20240.2030140.2087470.1989020.2068340.206834140,680
Feb 09, 20240.1966350.2047970.1963150.2029630.202963169,520
Feb 08, 20240.1945570.1996460.1908570.1966320.196632165,381
Feb 07, 20240.1830570.1947040.1774300.1945540.194554154,657
Feb 06, 20240.1804400.1847550.1776220.1829810.182981135,974
Feb 05, 20240.1969900.1972190.1796310.1804400.180440200,203
Feb 04, 20240.1949620.1976940.1927670.1969870.196987143,358
Feb 03, 20240.2049010.2061120.1947250.1950660.195066171,539
Feb 02, 20240.2042090.2075260.2008940.2053870.205387178,830
Feb 01, 20240.2016950.2076990.1960370.2043220.204322158,643
Jan 31, 20240.2148120.2148490.2010600.2016850.201685184,619
Jan 30, 20240.2153940.2250030.2108510.2148510.214851157,903
Jan 29, 20240.2067410.2161910.2055770.2153690.215369173,545
Jan 28, 20240.2044870.2152980.2038540.2067720.206772185,191
Jan 27, 20240.2099690.2112750.1975560.2044930.204493188,689
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...