STOCKS SINK AT OPEN AS RISING TREASURY YIELDS RATTLE NERVES

Yield on five-year Treasurys near 4-week highs Tuesday; 10-year yield topped key 4.5% level

Streamit Coin USD (STREAM-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000677

+0.000021

(+3.20%)

As of 02:25PM UTC. Market open.

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	0.000672	0.000687	0.000664	0.000677	0.000677	3
May 28, 2024	0.000663	0.000678	0.000655	0.000672	0.000672	-
May 27, 2024	0.000667	0.000669	0.000657	0.000663	0.000663	-
May 26, 2024	0.000669	0.000670	0.000661	0.000667	0.000667	-
May 25, 2024	0.000669	0.000671	0.000662	0.000669	0.000669	-
May 24, 2024	0.000661	0.000670	0.000659	0.000669	0.000669	-
May 23, 2024	0.000691	0.000700	0.000658	0.000661	0.000661	-
May 22, 2024	0.000683	0.000706	0.000671	0.000691	0.000691	-
May 21, 2024	0.000689	0.000699	0.000681	0.000683	0.000683	-
May 20, 2024	0.000653	0.000689	0.000652	0.000689	0.000689	-
May 19, 2024	0.000653	0.000657	0.000652	0.000653	0.000653	-
May 18, 2024	0.000653	0.000653	0.000652	0.000653	0.000653	-
May 17, 2024	0.000652	0.000657	0.000651	0.000653	0.000653	-
May 16, 2024	0.000652	0.000652	0.000651	0.000652	0.000652	-
May 15, 2024	0.000628	0.000652	0.000627	0.000652	0.000652	-
May 14, 2024	0.000627	0.000628	0.000627	0.000628	0.000628	-
May 13, 2024	0.000608	0.000633	0.000608	0.000627	0.000627	-
May 12, 2024	0.000629	0.000633	0.000607	0.000608	0.000608	-
May 11, 2024	0.000632	0.000633	0.000629	0.000629	0.000629	-
May 10, 2024	0.000630	0.000633	0.000630	0.000632	0.000632	-
May 09, 2024	0.000630	0.000642	0.000630	0.000630	0.000630	-
May 08, 2024	0.000640	0.000643	0.000629	0.000630	0.000630	-
May 07, 2024	0.000640	0.000641	0.000639	0.000640	0.000640	-
May 06, 2024	0.000628	0.000643	0.000628	0.000640	0.000640	-
May 05, 2024	0.000636	0.000640	0.000628	0.000628	0.000628	-
May 04, 2024	0.000623	0.000637	0.000620	0.000636	0.000636	-
May 03, 2024	0.000609	0.000640	0.000608	0.000623	0.000623	-
May 02, 2024	0.000608	0.000640	0.000607	0.000609	0.000609	-
May 01, 2024	0.000635	0.000641	0.000607	0.000608	0.000608	-
Apr 30, 2024	0.000627	0.000636	0.000627	0.000635	0.000635	-
Apr 29, 2024	0.000629	0.000635	0.000627	0.000627	0.000627	-
Apr 28, 2024	0.000629	0.000631	0.000629	0.000629	0.000629	-
Apr 27, 2024	0.000642	0.000653	0.000620	0.000629	0.000629	-
Apr 26, 2024	0.000646	0.000654	0.000637	0.000642	0.000642	-
Apr 25, 2024	0.000644	0.000647	0.000644	0.000646	0.000646	-
Apr 24, 2024	0.000650	0.000657	0.000643	0.000644	0.000644	-
Apr 23, 2024	0.000642	0.000653	0.000641	0.000650	0.000650	-
Apr 22, 2024	0.000641	0.000642	0.000641	0.000642	0.000642	-
Apr 21, 2024	0.000634	0.000651	0.000634	0.000641	0.000641	-
Apr 20, 2024	0.000640	0.000640	0.000634	0.000634	0.000634	-
Apr 19, 2024	0.000622	0.000641	0.000618	0.000640	0.000640	-
Apr 18, 2024	0.000619	0.000632	0.000611	0.000622	0.000622	-
Apr 17, 2024	0.000644	0.000648	0.000612	0.000619	0.000619	-
Apr 16, 2024	0.000654	0.000655	0.000643	0.000644	0.000644	-
Apr 15, 2024	0.000630	0.000655	0.000629	0.000654	0.000654	-
Apr 14, 2024	0.000641	0.000643	0.000626	0.000630	0.000630	-
Apr 13, 2024	0.000672	0.000680	0.000611	0.000641	0.000641	-
Apr 12, 2024	0.000688	0.000700	0.000661	0.000672	0.000672	-
Apr 11, 2024	0.000688	0.000688	0.000687	0.000688	0.000688	-
Apr 10, 2024	0.000685	0.000689	0.000684	0.000688	0.000688	-
Apr 09, 2024	0.000700	0.000700	0.000669	0.000685	0.000685	-
Apr 08, 2024	0.000630	0.000727	0.000629	0.000700	0.000700	-
Apr 07, 2024	0.000645	0.000678	0.000626	0.000630	0.000630	-
Apr 06, 2024	0.000634	0.000649	0.000634	0.000645	0.000645	-
Apr 05, 2024	0.000685	0.000685	0.000615	0.000634	0.000634	-
Apr 04, 2024	0.000635	0.000685	0.000630	0.000685	0.000685	-
Apr 03, 2024	0.000646	0.000669	0.000635	0.000635	0.000635	-
Apr 02, 2024	0.000683	0.000683	0.000646	0.000646	0.000646	-
Apr 01, 2024	0.000640	0.000683	0.000634	0.000683	0.000683	-
Mar 31, 2024	0.000661	0.000662	0.000639	0.000640	0.000640	-
Mar 30, 2024	0.006672	0.006693	0.000660	0.000661	0.000661	-
Mar 29, 2024	0.000665	0.006689	0.000662	0.006672	0.006672	-
Mar 28, 2024	0.000670	0.000671	0.000662	0.000665	0.000665	-
Mar 27, 2024	0.000669	0.000672	0.000669	0.000670	0.000670	-
Mar 26, 2024	0.000677	0.000678	0.000669	0.000669	0.000669	-
Mar 25, 2024	0.000657	0.000679	0.000657	0.000677	0.000677	-
Mar 24, 2024	0.000658	0.000661	0.000656	0.000657	0.000657	-
Mar 23, 2024	0.000663	0.000664	0.000657	0.000658	0.000658	-
Mar 22, 2024	0.000667	0.000668	0.000662	0.000663	0.000663	-
Mar 21, 2024	0.000663	0.000672	0.000662	0.000667	0.000667	-
Mar 20, 2024	0.000663	0.000665	0.000661	0.000663	0.000663	-
Mar 19, 2024	0.000674	0.000674	0.000659	0.000663	0.000663	-
Mar 18, 2024	0.000658	0.000685	0.000657	0.000674	0.000674	-
Mar 17, 2024	0.000678	0.000683	0.000658	0.000658	0.000658	-
Mar 16, 2024	0.000660	0.000698	0.000660	0.000678	0.000678	-
Mar 15, 2024	0.000724	0.000726	0.000659	0.000660	0.000660	-
Mar 14, 2024	0.000728	0.000728	0.000722	0.000724	0.000724	-
Mar 13, 2024	0.000708	0.000732	0.000698	0.000728	0.000728	-
Mar 12, 2024	0.000696	0.000708	0.000696	0.000708	0.000708	-
Mar 11, 2024	0.000661	0.000723	0.000658	0.000696	0.000696	-
Mar 10, 2024	0.000666	0.000677	0.000658	0.000661	0.000661	-
Mar 09, 2024	0.000657	0.000666	0.000652	0.000666	0.000666	-
Mar 08, 2024	0.000662	0.000665	0.000653	0.000657	0.000657	-
Mar 07, 2024	0.000662	0.000670	0.000655	0.000662	0.000662	-
Mar 06, 2024	0.000653	0.000680	0.000649	0.000662	0.000662	-
Mar 05, 2024	0.000653	0.000680	0.000650	0.000653	0.000653	-
Mar 04, 2024	0.000616	0.000668	0.000615	0.000653	0.000653	-
Mar 03, 2024	0.000600	0.000633	0.000599	0.000616	0.000616	-
Mar 02, 2024	0.000595	0.000612	0.000588	0.000600	0.000600	-
Mar 01, 2024	0.000582	0.000617	0.000578	0.000595	0.000595	-
Feb 29, 2024	0.000594	0.000613	0.000582	0.000582	0.000582	-
Feb 28, 2024	0.000564	0.000595	0.000552	0.000594	0.000594	-
Feb 27, 2024	0.000505	0.000568	0.000504	0.000564	0.000564	-
Feb 26, 2024	0.000506	0.000507	0.000504	0.000505	0.000505	-
Feb 25, 2024	0.000502	0.000512	0.000497	0.000506	0.000506	-
Feb 24, 2024	0.000501	0.000511	0.000490	0.000502	0.000502	-
Feb 23, 2024	0.000503	0.000513	0.000492	0.000501	0.000501	-
Feb 22, 2024	0.000503	0.000507	0.000497	0.000503	0.000503	-
Feb 21, 2024	0.000502	0.000515	0.000500	0.000503	0.000503	-
Feb 20, 2024	0.000512	0.000512	0.000502	0.000502	0.000502	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,026.82-238.23(-1.07%)

S&P 5005,276.01-30.03(-0.57%)

DOW38,533.26-319.60(-0.82%)

CAD/USD0.7302-0.0027(-0.37%)

CRUDE OIL79.73-0.10(-0.13%)

Bitcoin CAD92,905.84-345.28(-0.37%)

STOCKS SINK AT OPEN AS RISING TREASURY YIELDS RATTLE NERVES

Streamit Coin USD (STREAM-USD)

S&P/TSX
22,026.82
-238.23(-1.07%)

S&P 500
5,276.01
-30.03(-0.57%)

DOW
38,533.26
-319.60(-0.82%)

CAD/USD
0.7302
-0.0027(-0.37%)

CRUDE OIL
79.73
-0.10(-0.13%)

Bitcoin CAD
92,905.84
-345.28(-0.37%)