S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

Fed's Kashkari: Interest rates will stay high for 'extended period', can't rule out a hike

Theta Fuel USD (TFUEL-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.109154

+0.002873

(+2.70%)

As of 08:37PM UTC. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.105687	0.113230	0.103177	0.109154	0.109154	33,268,364
May 06, 2024	0.109505	0.112824	0.105681	0.105681	0.105681	20,017,685
May 05, 2024	0.110045	0.111353	0.105802	0.109505	0.109505	14,660,654
May 04, 2024	0.108267	0.111177	0.105733	0.110045	0.110045	22,131,861
May 03, 2024	0.101151	0.108282	0.098125	0.108267	0.108267	29,593,051
May 02, 2024	0.102835	0.103438	0.097683	0.101151	0.101151	16,929,431
May 01, 2024	0.101642	0.103334	0.092396	0.102835	0.102835	25,564,148
Apr 30, 2024	0.108522	0.111884	0.097215	0.101642	0.101642	31,488,213
Apr 29, 2024	0.109813	0.116933	0.103831	0.108522	0.108522	36,485,179
Apr 28, 2024	0.112017	0.115663	0.108521	0.109813	0.109813	34,347,231
Apr 27, 2024	0.115586	0.117769	0.104295	0.112017	0.112017	47,200,659
Apr 26, 2024	0.130310	0.133004	0.115018	0.115586	0.115586	95,427,575
Apr 25, 2024	0.115581	0.130648	0.111708	0.130310	0.130310	107,376,619
Apr 24, 2024	0.105501	0.124920	0.104064	0.115577	0.115577	160,103,034
Apr 23, 2024	0.106928	0.123488	0.104638	0.105501	0.105501	157,206,794
Apr 22, 2024	0.097663	0.111399	0.095970	0.106928	0.106928	67,467,269
Apr 21, 2024	0.095047	0.101842	0.094016	0.097663	0.097663	40,450,293
Apr 20, 2024	0.086348	0.095461	0.084777	0.095047	0.095047	16,559,769
Apr 19, 2024	0.087334	0.088257	0.079401	0.086348	0.086348	23,312,187
Apr 18, 2024	0.080540	0.088376	0.080522	0.087334	0.087334	35,182,592
Apr 17, 2024	0.086009	0.086316	0.078903	0.080540	0.080540	15,658,258
Apr 16, 2024	0.088610	0.090682	0.080960	0.086009	0.086009	23,795,878
Apr 15, 2024	0.087112	0.094190	0.082780	0.088610	0.088610	43,157,274
Apr 14, 2024	0.081015	0.092471	0.072503	0.087112	0.087112	33,548,382
Apr 13, 2024	0.096976	0.097029	0.070877	0.081015	0.081015	39,061,257
Apr 12, 2024	0.114007	0.116451	0.094554	0.096976	0.096976	66,288,086
Apr 11, 2024	0.109970	0.125642	0.109954	0.114007	0.114007	200,147,008
Apr 10, 2024	0.113735	0.113735	0.102558	0.109970	0.109970	117,696,747
Apr 09, 2024	0.093981	0.125833	0.093829	0.113770	0.113770	461,254,812
Apr 08, 2024	0.092244	0.094648	0.089168	0.093981	0.093981	21,583,236
Apr 07, 2024	0.091321	0.095928	0.088552	0.092244	0.092244	42,372,842
Apr 06, 2024	0.084086	0.102292	0.084086	0.091321	0.091321	198,550,212
Apr 05, 2024	0.087640	0.087715	0.081518	0.084079	0.084079	9,083,975
Apr 04, 2024	0.084558	0.089415	0.081354	0.087646	0.087646	15,811,779
Apr 03, 2024	0.084349	0.086843	0.079590	0.084558	0.084558	14,608,409
Apr 02, 2024	0.093060	0.093072	0.081554	0.084349	0.084349	28,500,725
Apr 01, 2024	0.103655	0.107817	0.089449	0.093060	0.093060	118,857,924
Mar 31, 2024	0.082884	0.144218	0.082663	0.103655	0.103655	147,191,071
Mar 30, 2024	0.084052	0.084866	0.082543	0.082888	0.082888	5,695,557
Mar 29, 2024	0.085278	0.085419	0.082476	0.084052	0.084052	7,618,199
Mar 28, 2024	0.084758	0.086697	0.082990	0.085278	0.085278	13,550,497
Mar 27, 2024	0.089700	0.089924	0.083097	0.084758	0.084758	14,809,195
Mar 26, 2024	0.086898	0.093333	0.086544	0.089718	0.089718	18,341,289
Mar 25, 2024	0.082624	0.088245	0.081178	0.086898	0.086898	11,709,046
Mar 24, 2024	0.077619	0.082922	0.075772	0.082627	0.082627	9,535,032
Mar 23, 2024	0.075707	0.078977	0.075350	0.077619	0.077619	7,051,711
Mar 22, 2024	0.078079	0.079312	0.074257	0.075707	0.075707	10,523,453
Mar 21, 2024	0.081206	0.081420	0.076208	0.078079	0.078079	11,987,605
Mar 20, 2024	0.070688	0.081856	0.067928	0.081206	0.081206	21,048,793
Mar 19, 2024	0.079887	0.082280	0.068592	0.070683	0.070683	32,477,429
Mar 18, 2024	0.084258	0.084761	0.077949	0.079887	0.079887	19,362,999
Mar 17, 2024	0.077191	0.085424	0.072058	0.084258	0.084258	38,742,825
Mar 16, 2024	0.086567	0.087812	0.076889	0.077191	0.077191	19,780,889
Mar 15, 2024	0.092068	0.100289	0.081843	0.086584	0.086584	36,302,839
Mar 14, 2024	0.094999	0.105419	0.086845	0.092071	0.092071	39,939,613
Mar 13, 2024	0.095344	0.095346	0.091430	0.094999	0.094999	17,891,646
Mar 12, 2024	0.095163	0.098474	0.089253	0.095344	0.095344	31,164,492
Mar 11, 2024	0.091247	0.098787	0.086678	0.095163	0.095163	71,957,500
Mar 10, 2024	0.094590	0.094719	0.088360	0.091247	0.091247	22,971,443
Mar 09, 2024	0.093982	0.096959	0.092019	0.094596	0.094596	31,938,771
Mar 08, 2024	0.093026	0.098528	0.089042	0.093982	0.093982	56,561,572
Mar 07, 2024	0.090217	0.093581	0.087891	0.093027	0.093027	33,336,109
Mar 06, 2024	0.088227	0.093910	0.078166	0.090217	0.090217	64,060,224
Mar 05, 2024	0.083392	0.102700	0.077627	0.088148	0.088148	279,843,645
Mar 04, 2024	0.086868	0.087488	0.080555	0.083380	0.083380	74,752,460
Mar 03, 2024	0.074885	0.095449	0.072473	0.087188	0.087188	197,907,639
Mar 02, 2024	0.076136	0.076278	0.070959	0.074823	0.074823	36,903,747
Mar 01, 2024	0.070986	0.085360	0.066972	0.076141	0.076141	171,029,531
Feb 29, 2024	0.075820	0.080211	0.068649	0.071026	0.071026	165,977,958
Feb 28, 2024	0.056218	0.081908	0.056205	0.075252	0.075252	480,154,189
Feb 27, 2024	0.055760	0.066591	0.054553	0.056223	0.056223	165,589,200
Feb 26, 2024	0.051014	0.055760	0.049068	0.055760	0.055760	40,125,490
Feb 25, 2024	0.050867	0.051018	0.049330	0.051018	0.051018	7,830,513
Feb 24, 2024	0.050386	0.052353	0.047103	0.050867	0.050867	25,726,554
Feb 23, 2024	0.049627	0.053534	0.047415	0.050392	0.050392	21,471,300
Feb 22, 2024	0.047894	0.052227	0.047846	0.049619	0.049619	27,922,243
Feb 21, 2024	0.046447	0.052743	0.046447	0.047924	0.047924	61,919,202
Feb 20, 2024	0.047022	0.047550	0.044718	0.046447	0.046447	8,280,444
Feb 19, 2024	0.045335	0.048025	0.045020	0.047022	0.047022	10,531,490
Feb 18, 2024	0.044750	0.045999	0.044028	0.045324	0.045324	4,553,573
Feb 17, 2024	0.045292	0.045450	0.043364	0.044748	0.044748	5,781,674
Feb 16, 2024	0.045276	0.045759	0.044481	0.045296	0.045296	6,978,224
Feb 15, 2024	0.043408	0.047044	0.042888	0.045335	0.045335	29,448,159
Feb 14, 2024	0.042805	0.043723	0.042472	0.043405	0.043405	4,496,800
Feb 13, 2024	0.043641	0.043843	0.042214	0.042803	0.042803	3,604,208
Feb 12, 2024	0.043051	0.043940	0.042112	0.043655	0.043655	3,256,177
Feb 11, 2024	0.042675	0.044021	0.042371	0.043089	0.043089	3,176,192
Feb 10, 2024	0.042467	0.042940	0.041895	0.042659	0.042659	2,477,738
Feb 09, 2024	0.041277	0.042639	0.041273	0.042459	0.042459	3,240,619
Feb 08, 2024	0.040951	0.041756	0.040806	0.041262	0.041262	2,931,056
Feb 07, 2024	0.040592	0.041120	0.039738	0.040950	0.040950	3,730,997
Feb 06, 2024	0.040470	0.041219	0.040066	0.040591	0.040591	3,064,072
Feb 05, 2024	0.040678	0.041172	0.040177	0.040475	0.040475	2,336,915
Feb 04, 2024	0.041937	0.042037	0.040635	0.040678	0.040678	1,944,544
Feb 03, 2024	0.041959	0.042202	0.041577	0.041941	0.041941	2,126,612
Feb 02, 2024	0.041101	0.042536	0.040971	0.041955	0.041955	3,096,412
Feb 01, 2024	0.040808	0.041757	0.039702	0.041102	0.041102	4,184,876
Jan 31, 2024	0.042450	0.042535	0.040580	0.040793	0.040793	3,367,275
Jan 30, 2024	0.043440	0.043489	0.042376	0.042436	0.042436	3,043,257
Jan 29, 2024	0.042720	0.043979	0.042084	0.043440	0.043440	3,393,029
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7285-0.0036(-0.49%)

CRUDE OIL78.55+0.07(+0.09%)

Bitcoin CAD86,484.50-443.38(-0.51%)

S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

Theta Fuel USD (TFUEL-USD)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7285
-0.0036(-0.49%)

CRUDE OIL
78.55
+0.07(+0.09%)

Bitcoin CAD
86,484.50
-443.38(-0.51%)