STOCKS REBOUND AHEAD OF FED DECISION

New U.S. home sales surge to highest level since March 2021 in December

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.014115

+0.000767

(+5.74%)

As of 07:33PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 26, 2022	0.013207	0.014310	0.013075	0.014115	0.014115	11,290,990
Jan. 25, 2022	0.013105	0.013436	0.012574	0.013226	0.013226	5,324,589
Jan. 24, 2022	0.013277	0.013337	0.011466	0.013105	0.013105	9,579,362
Jan. 23, 2022	0.012456	0.013504	0.012293	0.013276	0.013276	7,406,783
Jan. 22, 2022	0.013833	0.013977	0.011343	0.012445	0.012445	14,489,189
Jan. 21, 2022	0.016164	0.016324	0.013372	0.013815	0.013815	13,869,895
Jan. 20, 2022	0.016935	0.017828	0.016158	0.016160	0.016160	6,680,683
Jan. 19, 2022	0.017916	0.017922	0.016616	0.016945	0.016945	8,686,783
Jan. 18, 2022	0.018239	0.018392	0.017411	0.017916	0.017916	5,473,144
Jan. 17, 2022	0.019072	0.019177	0.017926	0.018238	0.018238	5,344,826
Jan. 16, 2022	0.018973	0.019101	0.018653	0.019065	0.019065	5,218,597
Jan. 15, 2022	0.018684	0.019107	0.018479	0.018972	0.018972	5,043,637
Jan. 14, 2022	0.018602	0.018862	0.018087	0.018686	0.018686	7,815,543
Jan. 13, 2022	0.019453	0.019745	0.018552	0.018595	0.018595	14,549,034
Jan. 12, 2022	0.018488	0.019474	0.018488	0.019435	0.019435	7,747,599
Jan. 11, 2022	0.017737	0.018634	0.017509	0.018503	0.018503	8,901,348
Jan. 10, 2022	0.018526	0.018887	0.016849	0.017738	0.017738	11,153,821
Jan. 09, 2022	0.018283	0.019060	0.018141	0.018527	0.018527	7,357,948
Jan. 08, 2022	0.019143	0.019797	0.017575	0.018285	0.018285	17,509,623
Jan. 07, 2022	0.020342	0.020396	0.018589	0.019141	0.019141	9,090,594
Jan. 06, 2022	0.020342	0.020508	0.019416	0.020340	0.020340	8,578,734
Jan. 05, 2022	0.022144	0.022925	0.019565	0.020345	0.020345	12,637,525
Jan. 04, 2022	0.022877	0.023053	0.022057	0.022142	0.022142	9,266,372
Jan. 03, 2022	0.023132	0.023641	0.022464	0.022880	0.022880	14,119,303
Jan. 02, 2022	0.021769	0.023664	0.021548	0.023109	0.023109	21,723,030
Jan. 01, 2022	0.021100	0.021771	0.021026	0.021771	0.021771	6,719,458
Dec. 31, 2021	0.021552	0.021989	0.020623	0.021117	0.021117	8,833,269
Dec. 30, 2021	0.021296	0.022181	0.020925	0.021560	0.021560	8,358,945
Dec. 29, 2021	0.021946	0.022454	0.021060	0.021295	0.021295	10,276,078
Dec. 28, 2021	0.024249	0.024283	0.021836	0.022019	0.022019	11,280,509
Dec. 27, 2021	0.024560	0.025244	0.024201	0.024301	0.024301	9,907,781
Dec. 26, 2021	0.024428	0.024700	0.023615	0.024544	0.024544	7,325,322
Dec. 25, 2021	0.023788	0.024720	0.023673	0.024427	0.024427	14,112,573
Dec. 24, 2021	0.024149	0.025397	0.023680	0.023778	0.023778	28,501,176
Dec. 23, 2021	0.022648	0.024472	0.022140	0.024106	0.024106	13,752,447
Dec. 22, 2021	0.022289	0.023007	0.022025	0.022619	0.022619	11,500,143
Dec. 21, 2021	0.021208	0.022406	0.020956	0.022325	0.022325	11,113,502
Dec. 20, 2021	0.021820	0.022145	0.020474	0.021207	0.021207	8,227,362
Dec. 19, 2021	0.022264	0.022630	0.021755	0.021827	0.021827	7,550,747
Dec. 18, 2021	0.021978	0.022603	0.021420	0.022267	0.022267	7,222,583
Dec. 17, 2021	0.021556	0.022814	0.020965	0.021966	0.021966	19,069,157
Dec. 16, 2021	0.022069	0.022648	0.021519	0.021523	0.021523	10,973,396
Dec. 15, 2021	0.021237	0.022203	0.020139	0.022079	0.022079	30,960,221
Dec. 14, 2021	0.021043	0.021647	0.020287	0.020583	0.020583	14,698,971
Dec. 13, 2021	0.024205	0.024295	0.020567	0.021023	0.021023	16,022,951
Dec. 12, 2021	0.024624	0.024674	0.023395	0.024204	0.024204	13,911,724
Dec. 11, 2021	0.024252	0.024885	0.023469	0.024587	0.024587	17,603,332
Dec. 10, 2021	0.027215	0.027215	0.024092	0.024204	0.024204	35,564,226
Dec. 09, 2021	0.026053	0.028962	0.025546	0.027313	0.027313	95,331,620
Dec. 08, 2021	0.024895	0.029090	0.023538	0.025972	0.025972	85,477,294
Dec. 07, 2021	0.024073	0.026182	0.023770	0.024916	0.024916	68,489,007
Dec. 06, 2021	0.022906	0.024255	0.020213	0.024033	0.024033	25,125,505
Dec. 05, 2021	0.025541	0.025878	0.022068	0.022922	0.022922	20,300,075
Dec. 04, 2021	0.030519	0.030519	0.019095	0.025454	0.025454	50,979,694
Dec. 03, 2021	0.035746	0.035746	0.029393	0.030450	0.030450	87,882,245
Dec. 02, 2021	0.030266	0.036552	0.029039	0.035525	0.035525	100,416,014
Dec. 01, 2021	0.030109	0.031166	0.029754	0.030217	0.030217	17,909,621
Nov. 30, 2021	0.031225	0.031835	0.029616	0.030153	0.030153	19,812,921
Nov. 29, 2021	0.030495	0.031595	0.030207	0.031234	0.031234	20,285,671
Nov. 28, 2021	0.031584	0.031584	0.028080	0.030410	0.030410	26,130,860
Nov. 27, 2021	0.030550	0.032395	0.030240	0.031524	0.031524	19,720,356
Nov. 26, 2021	0.035030	0.035740	0.029642	0.030415	0.030415	69,341,465
Nov. 25, 2021	0.031931	0.035613	0.031750	0.033282	0.033282	41,620,040
Nov. 24, 2021	0.030484	0.032346	0.029783	0.029900	0.029900	21,511,101
Nov. 23, 2021	0.030183	0.030667	0.028898	0.030437	0.030437	21,066,430
Nov. 22, 2021	0.031367	0.031511	0.029435	0.030035	0.030035	21,258,788
Nov. 21, 2021	0.032743	0.033675	0.031258	0.031428	0.031428	29,020,005
Nov. 20, 2021	0.029784	0.033509	0.029770	0.032730	0.032730	39,712,164
Nov. 19, 2021	0.028768	0.029980	0.027747	0.029757	0.029757	18,752,198
Nov. 18, 2021	0.032082	0.034226	0.028179	0.028711	0.028711	54,077,625
Nov. 17, 2021	0.029460	0.033819	0.029037	0.032096	0.032096	68,351,692
Nov. 16, 2021	0.031747	0.031747	0.027418	0.029525	0.029525	38,721,442
Nov. 15, 2021	0.030331	0.031842	0.030183	0.031629	0.031629	21,909,908
Nov. 14, 2021	0.030636	0.030720	0.029456	0.030345	0.030345	11,170,473
Nov. 13, 2021	0.030033	0.030801	0.029577	0.030668	0.030668	14,428,103
Nov. 12, 2021	0.030080	0.030771	0.028888	0.030086	0.030086	17,038,864
Nov. 11, 2021	0.029633	0.030522	0.029318	0.030187	0.030187	21,889,728
Nov. 10, 2021	0.032185	0.032631	0.027590	0.029635	0.029635	29,925,081
Nov. 09, 2021	0.032086	0.032946	0.031642	0.032237	0.032237	26,108,215
Nov. 08, 2021	0.032559	0.032559	0.031471	0.032106	0.032106	19,748,357
Nov. 07, 2021	0.032862	0.033388	0.032308	0.032616	0.032616	20,978,196
Nov. 06, 2021	0.032931	0.034688	0.031647	0.032945	0.032945	43,429,580
Nov. 05, 2021	0.032998	0.033199	0.031485	0.032782	0.032782	28,192,903
Nov. 04, 2021	0.032412	0.033167	0.031030	0.033001	0.033001	24,204,910
Nov. 03, 2021	0.033727	0.034756	0.031082	0.032383	0.032383	33,421,379
Nov. 02, 2021	0.031702	0.033941	0.031125	0.033767	0.033767	32,152,374
Nov. 01, 2021	0.032334	0.032334	0.030344	0.031688	0.031688	26,044,945
Oct. 31, 2021	0.030535	0.034000	0.029384	0.032355	0.032355	55,921,545
Oct. 30, 2021	0.029602	0.031007	0.028710	0.030542	0.030542	25,894,300
Oct. 29, 2021	0.028264	0.029959	0.028114	0.029571	0.029571	20,380,968
Oct. 28, 2021	0.026731	0.028338	0.026279	0.028332	0.028332	25,509,656
Oct. 27, 2021	0.030898	0.031036	0.025607	0.026712	0.026712	36,920,185
Oct. 26, 2021	0.031860	0.031957	0.030604	0.030988	0.030988	17,205,482
Oct. 25, 2021	0.031287	0.033096	0.031073	0.031843	0.031843	57,426,498
Oct. 24, 2021	0.031966	0.032928	0.030075	0.031220	0.031220	53,534,065
Oct. 23, 2021	0.032227	0.032227	0.031140	0.031917	0.031917	15,189,516
Oct. 22, 2021	0.031980	0.032956	0.031258	0.032197	0.032197	21,448,263
Oct. 21, 2021	0.032028	0.034541	0.030967	0.031891	0.031891	58,034,481
Oct. 20, 2021	0.030783	0.032449	0.029953	0.031996	0.031996	33,852,524
Oct. 19, 2021	0.030841	0.030933	0.029636	0.030803	0.030803	17,525,797
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,801.73+210.75(+1.02%)

S&P 5004,400.49+44.04(+1.01%)

DOW34,433.09+135.36(+0.39%)

CAD/USD0.7926+0.0007(+0.08%)

CRUDE OIL87.42+1.82(+2.13%)

BTC-CAD48,082.73+909.40(+1.93%)

STOCKS REBOUND AHEAD OF FED DECISION

StormX USD (STMX-USD)

S&P/TSX
20,801.73
+210.75(+1.02%)

S&P 500
4,400.49
+44.04(+1.01%)

DOW
34,433.09
+135.36(+0.39%)

CAD/USD
0.7926
+0.0007(+0.08%)

CRUDE OIL
87.42
+1.82(+2.13%)

BTC-CAD
48,082.73
+909.40(+1.93%)