STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

Price of ethereum down 9% to trade just below US$1,700

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.008027

-0.001184

(-12.86%)

As of 07:28PM UTC. Market open.

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.008873	0.008873	0.007839	0.008027	0.008027	18,430,014
Aug 18, 2022	-	-	-	-	-	-
Aug 17, 2022	0.009948	0.010129	0.009374	0.009411	0.009411	7,802,657
Aug 16, 2022	0.009806	0.010098	0.009694	0.009949	0.009949	8,450,324
Aug 15, 2022	0.009683	0.010330	0.009617	0.009809	0.009809	28,438,176
Aug 14, 2022	0.009854	0.010143	0.009539	0.009682	0.009682	9,964,767
Aug 13, 2022	0.010015	0.010121	0.009822	0.009854	0.009854	8,169,130
Aug 12, 2022	0.010045	0.010245	0.009793	0.010016	0.010016	23,253,708
Aug 11, 2022	0.009306	0.017179	0.009239	0.010041	0.010041	137,582,246
Aug 10, 2022	0.008539	0.009414	0.008367	0.009319	0.009319	26,203,237
Aug 09, 2022	0.009123	0.009180	0.008474	0.008559	0.008559	6,482,284
Aug 08, 2022	0.008990	0.009274	0.008961	0.009115	0.009115	6,962,434
Aug 07, 2022	0.009069	0.009199	0.008936	0.008990	0.008990	7,771,344
Aug 06, 2022	0.008884	0.009263	0.008879	0.009061	0.009061	8,336,752
Aug 05, 2022	0.008633	0.008894	0.008625	0.008894	0.008894	4,074,239
Aug 04, 2022	0.008674	0.008859	0.008505	0.008634	0.008634	5,493,735
Aug 03, 2022	0.008612	0.008882	0.008462	0.008674	0.008674	12,271,809
Aug 02, 2022	0.008894	0.009006	0.008367	0.008613	0.008613	8,407,924
Aug 01, 2022	0.009726	0.009726	0.008759	0.008901	0.008901	32,364,753
Jul 31, 2022	0.008064	0.011598	0.008052	0.009722	0.009722	123,088,384
Jul 30, 2022	0.008155	0.008490	0.008057	0.008068	0.008068	9,272,901
Jul 29, 2022	0.008165	0.008307	0.007929	0.008156	0.008156	8,011,592
Jul 28, 2022	0.007741	0.008273	0.007671	0.008165	0.008165	9,144,363
Jul 27, 2022	0.007249	0.007739	0.007146	0.007739	0.007739	6,195,845
Jul 26, 2022	0.007348	0.007355	0.006997	0.007249	0.007249	7,180,090
Jul 25, 2022	0.007821	0.007870	0.007362	0.007363	0.007363	7,074,930
Jul 24, 2022	0.007709	0.007942	0.007687	0.007822	0.007822	6,266,358
Jul 23, 2022	0.007720	0.007907	0.007468	0.007709	0.007709	7,398,298
Jul 22, 2022	0.007885	0.008075	0.007613	0.007691	0.007691	9,024,197
Jul 21, 2022	0.008013	0.008074	0.007652	0.007886	0.007886	9,854,797
Jul 20, 2022	0.008532	0.008747	0.007952	0.008016	0.008016	9,675,147
Jul 19, 2022	0.008096	0.008706	0.008076	0.008535	0.008535	14,959,733
Jul 18, 2022	0.007566	0.008158	0.007565	0.008100	0.008100	10,818,654
Jul 17, 2022	0.007737	0.007809	0.007564	0.007564	0.007564	8,811,982
Jul 16, 2022	0.007459	0.007827	0.007435	0.007736	0.007736	12,702,217
Jul 15, 2022	0.007624	0.007629	0.007274	0.007460	0.007460	13,071,932
Jul 14, 2022	0.007152	0.007678	0.007037	0.007628	0.007628	37,593,831
Jul 13, 2022	0.006597	0.007167	0.006597	0.007151	0.007151	19,762,808
Jul 12, 2022	0.007065	0.007065	0.006597	0.006597	0.006597	7,165,058
Jul 11, 2022	0.007749	0.007749	0.007050	0.007054	0.007054	10,893,541
Jul 10, 2022	0.007803	0.007906	0.007561	0.007758	0.007758	14,181,244
Jul 09, 2022	0.007624	0.007950	0.007619	0.007795	0.007795	10,411,076
Jul 08, 2022	0.007520	0.007831	0.007491	0.007631	0.007631	12,469,753
Jul 07, 2022	0.007228	0.007641	0.007129	0.007519	0.007519	8,766,382
Jul 06, 2022	0.007028	0.007280	0.006866	0.007231	0.007231	8,682,049
Jul 05, 2022	0.007257	0.007360	0.006815	0.007013	0.007013	8,669,239
Jul 04, 2022	0.007125	0.007262	0.006876	0.007245	0.007245	8,135,220
Jul 03, 2022	0.007345	0.007391	0.006891	0.007097	0.007097	9,066,612
Jul 02, 2022	0.007333	0.007470	0.006958	0.007352	0.007352	12,423,668
Jul 01, 2022	0.007129	0.009119	0.007082	0.007328	0.007328	55,545,903
Jun 30, 2022	0.007555	0.007573	0.006587	0.007138	0.007138	16,915,606
Jun 29, 2022	0.006883	0.007716	0.006883	0.007554	0.007554	38,752,486
Jun 28, 2022	0.006912	0.007723	0.006835	0.006888	0.006888	33,295,964
Jun 27, 2022	0.006775	0.007457	0.006729	0.006913	0.006913	31,033,460
Jun 26, 2022	0.007106	0.007217	0.006770	0.006774	0.006774	6,463,342
Jun 25, 2022	0.007158	0.007209	0.006803	0.007124	0.007124	5,941,888
Jun 24, 2022	0.006980	0.007243	0.006980	0.007155	0.007155	12,271,450
Jun 23, 2022	0.006637	0.007217	0.006637	0.006982	0.006982	20,709,057
Jun 22, 2022	0.006952	0.006952	0.006592	0.006638	0.006638	7,376,499
Jun 21, 2022	0.006878	0.007366	0.006733	0.006949	0.006949	16,760,174
Jun 20, 2022	0.006440	0.007657	0.006307	0.006878	0.006878	37,667,296
Jun 19, 2022	0.006080	0.006487	0.005686	0.006441	0.006441	10,438,957
Jun 18, 2022	0.006660	0.007064	0.005502	0.006081	0.006081	24,894,620
Jun 17, 2022	0.006178	0.006856	0.006168	0.006658	0.006658	19,788,307
Jun 16, 2022	0.006665	0.007616	0.006122	0.006172	0.006172	29,292,633
Jun 15, 2022	0.006194	0.006661	0.005525	0.006660	0.006660	7,483,056
Jun 14, 2022	0.006173	0.006427	0.005508	0.006195	0.006195	8,397,969
Jun 13, 2022	0.007263	0.007265	0.005939	0.006171	0.006171	9,437,097
Jun 12, 2022	0.008125	0.008220	0.007278	0.007288	0.007288	7,683,456
Jun 11, 2022	0.008789	0.009116	0.008107	0.008112	0.008112	7,913,127
Jun 10, 2022	0.009509	0.009530	0.008711	0.008780	0.008780	7,099,893
Jun 09, 2022	0.009727	0.009868	0.009479	0.009504	0.009504	7,172,366
Jun 08, 2022	0.010011	0.010141	0.009704	0.009728	0.009728	8,319,529
Jun 07, 2022	0.010588	0.010640	0.009740	0.010000	0.010000	11,093,395
Jun 06, 2022	0.010193	0.010732	0.010140	0.010587	0.010587	12,334,498
Jun 05, 2022	0.009834	0.010261	0.009691	0.010193	0.010193	12,103,097
Jun 04, 2022	0.009618	0.009831	0.009435	0.009831	0.009831	5,125,808
Jun 03, 2022	0.010057	0.010098	0.009466	0.009617	0.009617	7,716,354
Jun 02, 2022	0.009300	0.010059	0.009282	0.010057	0.010057	12,564,885
Jun 01, 2022	0.009731	0.010733	0.009216	0.009310	0.009310	26,596,119
May 31, 2022	0.010033	0.010119	0.009454	0.009728	0.009728	9,123,144
May 30, 2022	0.009254	0.010078	0.009202	0.010035	0.010035	8,025,617
May 29, 2022	0.009107	0.009280	0.008903	0.009256	0.009256	5,261,877
May 28, 2022	0.008967	0.009173	0.008793	0.009106	0.009106	5,680,811
May 27, 2022	0.009443	0.009492	0.008754	0.008895	0.008895	8,937,700
May 26, 2022	0.010077	0.010304	0.009079	0.009449	0.009449	11,468,471
May 25, 2022	0.009922	0.010176	0.009651	0.010080	0.010080	7,192,399
May 24, 2022	0.009557	0.009986	0.009208	0.009921	0.009921	10,734,273
May 23, 2022	0.010269	0.010459	0.009521	0.009556	0.009556	9,994,256
May 22, 2022	0.009321	0.010423	0.009305	0.010277	0.010277	17,310,254
May 21, 2022	0.009160	0.009492	0.008995	0.009321	0.009321	7,375,517
May 20, 2022	0.009387	0.009596	0.008789	0.009163	0.009163	8,659,911
May 19, 2022	0.008884	0.009481	0.008501	0.009389	0.009389	8,210,446
May 18, 2022	0.010253	0.010466	0.008894	0.008894	0.008894	10,351,807
May 17, 2022	0.009652	0.010270	0.009643	0.010253	0.010253	9,262,108
May 16, 2022	0.010403	0.010416	0.009429	0.009653	0.009653	9,993,426
May 15, 2022	0.010092	0.010401	0.009285	0.010401	0.010401	14,084,940
May 14, 2022	0.008950	0.010116	0.008798	0.010105	0.010105	12,760,166
May 13, 2022	0.007853	0.009595	0.007818	0.008959	0.008959	10,840,441
May 12, 2022	0.008560	0.009090	0.006610	0.007863	0.007863	16,400,956
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,092.34-173.03(-0.85%)

S&P 5004,229.66-54.08(-1.26%)

DOW33,716.17-282.87(-0.83%)

CAD/USD0.7697-0.0030(-0.38%)

CRUDE OIL90.39-0.11(-0.12%)

BTC-CAD27,848.67-2,741.00(-8.96%)

STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

StormX USD (STMX-USD)

S&P/TSX
20,092.34
-173.03(-0.85%)

S&P 500
4,229.66
-54.08(-1.26%)

DOW
33,716.17
-282.87(-0.83%)

CAD/USD
0.7697
-0.0030(-0.38%)

CRUDE OIL
90.39
-0.11(-0.12%)

BTC-CAD
27,848.67
-2,741.00(-8.96%)