STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

Price of ethereum down 9% to around US$1,700; BBBY sheds 41%

XDC Network USD (XDC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.032540

-0.000753

(-2.26%)

As of 08:35PM 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	0.033157	0.033180	0.031689	0.032540	0.032540	4,596,634
Aug 18, 2022	-	-	-	-	-	-
Aug 17, 2022	0.034344	0.034758	0.033703	0.033854	0.033854	4,248,537
Aug 16, 2022	0.035106	0.035362	0.034255	0.034368	0.034368	4,556,018
Aug 15, 2022	0.035852	0.036242	0.035107	0.035107	0.035107	4,704,577
Aug 14, 2022	0.035791	0.036083	0.035542	0.035855	0.035855	3,681,536
Aug 13, 2022	0.036144	0.036303	0.035708	0.035791	0.035791	3,880,233
Aug 12, 2022	0.036056	0.036351	0.035966	0.036148	0.036148	3,886,975
Aug 11, 2022	0.033743	0.036936	0.033743	0.036047	0.036047	6,134,995
Aug 10, 2022	0.033228	0.033969	0.033018	0.033798	0.033798	4,243,593
Aug 09, 2022	0.032509	0.033414	0.032417	0.033246	0.033246	4,321,556
Aug 08, 2022	0.031567	0.032577	0.031065	0.032504	0.032504	6,038,736
Aug 07, 2022	0.030612	0.031740	0.030471	0.031562	0.031562	7,465,481
Aug 06, 2022	0.030035	0.031127	0.030035	0.030601	0.030601	4,204,041
Aug 05, 2022	0.028969	0.030121	0.028969	0.030036	0.030036	3,910,373
Aug 04, 2022	0.029171	0.029743	0.028414	0.028972	0.028972	5,812,133
Aug 03, 2022	0.028377	0.030167	0.027750	0.029170	0.029170	9,076,456
Aug 02, 2022	0.029648	0.030321	0.027829	0.028366	0.028366	7,422,802
Aug 01, 2022	0.029505	0.029734	0.028739	0.029659	0.029659	4,802,265
Jul 31, 2022	0.029594	0.030197	0.029227	0.029484	0.029484	6,168,393
Jul 30, 2022	0.028863	0.030032	0.028200	0.029586	0.029586	4,477,746
Jul 29, 2022	0.029315	0.029815	0.028267	0.028879	0.028879	4,324,859
Jul 28, 2022	0.029238	0.029632	0.028210	0.029337	0.029337	5,063,811
Jul 27, 2022	0.027521	0.029334	0.026873	0.029231	0.029231	4,796,916
Jul 26, 2022	0.027957	0.028037	0.026302	0.027423	0.027423	3,621,436
Jul 25, 2022	0.029456	0.029597	0.027934	0.027971	0.027971	4,518,028
Jul 24, 2022	0.028986	0.029724	0.028633	0.029483	0.029483	3,847,132
Jul 23, 2022	0.028844	0.029084	0.028386	0.028983	0.028983	3,230,392
Jul 22, 2022	0.030133	0.030214	0.028613	0.028851	0.028851	3,816,434
Jul 21, 2022	0.030775	0.030981	0.029247	0.030142	0.030142	4,604,268
Jul 20, 2022	0.030568	0.030991	0.029801	0.030780	0.030780	4,697,710
Jul 19, 2022	0.029910	0.030882	0.028782	0.030610	0.030610	5,505,481
Jul 18, 2022	0.028459	0.030035	0.028459	0.029944	0.029944	3,986,468
Jul 17, 2022	0.027651	0.028798	0.027553	0.028468	0.028468	3,374,034
Jul 16, 2022	0.027169	0.027717	0.026888	0.027650	0.027650	3,687,260
Jul 15, 2022	0.027241	0.027567	0.026864	0.027166	0.027166	3,231,865
Jul 14, 2022	0.027419	0.027446	0.026658	0.027247	0.027247	3,610,785
Jul 13, 2022	0.026034	0.027469	0.025262	0.027416	0.027416	4,502,231
Jul 12, 2022	0.026232	0.026597	0.025968	0.026021	0.026021	3,181,459
Jul 11, 2022	0.026649	0.026687	0.026084	0.026231	0.026231	3,171,422
Jul 10, 2022	0.027505	0.027940	0.026373	0.026656	0.026656	4,267,795
Jul 09, 2022	0.026580	0.027580	0.026392	0.027506	0.027506	3,715,938
Jul 08, 2022	0.025760	0.026820	0.025689	0.026593	0.026593	4,020,799
Jul 07, 2022	0.025449	0.025840	0.024160	0.025753	0.025753	4,910,565
Jul 06, 2022	0.024980	0.025506	0.024853	0.025439	0.025439	3,866,196
Jul 05, 2022	0.025920	0.026102	0.024453	0.024969	0.024969	4,046,186
Jul 04, 2022	0.024806	0.026044	0.024561	0.025921	0.025921	3,849,241
Jul 03, 2022	0.024021	0.025019	0.023999	0.024785	0.024785	3,559,141
Jul 02, 2022	0.023964	0.024237	0.023823	0.024024	0.024024	3,588,578
Jul 01, 2022	0.023654	0.024231	0.023187	0.023940	0.023940	5,812,929
Jun 30, 2022	0.024365	0.024437	0.022356	0.023652	0.023652	5,973,654
Jun 29, 2022	0.025357	0.025427	0.024331	0.024359	0.024359	6,709,220
Jun 28, 2022	0.025888	0.026815	0.024730	0.025367	0.025367	13,709,848
Jun 27, 2022	0.028948	0.029138	0.025695	0.025904	0.025904	16,561,330
Jun 26, 2022	0.029198	0.029390	0.028787	0.028947	0.028947	6,026,976
Jun 25, 2022	0.029446	0.029798	0.028797	0.029163	0.029163	5,885,332
Jun 24, 2022	0.029427	0.030400	0.029262	0.029443	0.029443	7,403,576
Jun 23, 2022	0.029650	0.030153	0.028632	0.029423	0.029423	8,115,921
Jun 22, 2022	0.030534	0.030593	0.029047	0.029650	0.029650	18,250,002
Jun 21, 2022	0.031219	0.032036	0.030224	0.030531	0.030531	13,903,410
Jun 20, 2022	0.031240	0.032219	0.030049	0.031229	0.031229	8,795,908
Jun 19, 2022	0.029598	0.031675	0.029151	0.031241	0.031241	5,496,055
Jun 18, 2022	0.029887	0.030287	0.028217	0.029600	0.029600	7,220,728
Jun 17, 2022	0.028199	0.029968	0.028147	0.029894	0.029894	5,670,695
Jun 16, 2022	0.030307	0.031026	0.027586	0.028200	0.028200	7,438,256
Jun 15, 2022	0.029578	0.030692	0.026892	0.030306	0.030306	11,318,743
Jun 14, 2022	0.029936	0.031149	0.028725	0.029550	0.029550	8,950,708
Jun 13, 2022	0.033375	0.033505	0.029353	0.029952	0.029952	11,595,925
Jun 12, 2022	0.034448	0.034554	0.032604	0.033393	0.033393	7,148,112
Jun 11, 2022	0.036294	0.036839	0.033766	0.034421	0.034421	16,393,870
Jun 10, 2022	0.037177	0.037241	0.035457	0.036290	0.036290	8,265,050
Jun 09, 2022	0.037170	0.037409	0.036636	0.037176	0.037176	6,190,341
Jun 08, 2022	0.037885	0.037900	0.036593	0.037109	0.037109	7,664,685
Jun 07, 2022	0.038249	0.038296	0.036708	0.037811	0.037811	9,079,778
Jun 06, 2022	0.037811	0.039105	0.037724	0.038245	0.038245	9,099,117
Jun 05, 2022	0.038211	0.038659	0.037594	0.037808	0.037808	7,393,624
Jun 04, 2022	0.037223	0.039364	0.037159	0.038205	0.038205	9,436,182
Jun 03, 2022	0.038369	0.038626	0.037154	0.037240	0.037240	10,114,573
Jun 02, 2022	0.039165	0.039165	0.037947	0.038358	0.038358	9,263,141
Jun 01, 2022	0.040955	0.041220	0.038949	0.039167	0.039167	10,946,688
May 31, 2022	0.042123	0.044257	0.040948	0.040958	0.040958	15,205,914
May 30, 2022	0.041963	0.045644	0.039658	0.042122	0.042122	12,461,984
May 29, 2022	0.039750	0.041971	0.037984	0.041964	0.041964	6,435,794
May 28, 2022	0.037636	0.039804	0.036027	0.039746	0.039746	5,417,723
May 27, 2022	0.038821	0.039276	0.037446	0.037633	0.037633	6,961,890
May 26, 2022	0.040287	0.040612	0.038080	0.038767	0.038767	10,948,009
May 25, 2022	0.041593	0.041621	0.040061	0.040289	0.040289	12,383,778
May 24, 2022	0.041771	0.042275	0.039409	0.041585	0.041585	10,521,072
May 23, 2022	0.042969	0.043173	0.040836	0.041772	0.041772	19,771,339
May 22, 2022	0.043419	0.044283	0.042056	0.042995	0.042995	14,652,424
May 21, 2022	0.043316	0.044508	0.042262	0.043433	0.043433	14,940,759
May 20, 2022	0.045875	0.046528	0.042175	0.043319	0.043319	16,326,681
May 19, 2022	0.042310	0.048570	0.041628	0.045828	0.045828	17,347,831
May 18, 2022	0.045560	0.045776	0.041777	0.042343	0.042343	10,535,134
May 17, 2022	0.046295	0.047459	0.045128	0.045558	0.045558	9,784,847
May 16, 2022	0.047562	0.047562	0.045402	0.046292	0.046292	9,699,729
May 15, 2022	0.045934	0.050986	0.044943	0.047558	0.047558	12,510,670
May 14, 2022	0.045606	0.046673	0.041705	0.046022	0.046022	12,415,864
May 13, 2022	0.042116	0.047967	0.040964	0.045600	0.045600	15,139,148
May 12, 2022	0.045766	0.046632	0.035693	0.042141	0.042141	18,512,179
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-153.99(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7693-0.0034(-0.43%)

CRUDE OIL90.08-0.42(-0.46%)

BTC-CAD27,660.43-2,935.36(-9.59%)

STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

XDC Network USD (XDC-USD)

S&P/TSX
20,111.38
-153.99(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7693
-0.0034(-0.43%)

CRUDE OIL
90.08
-0.42(-0.46%)

BTC-CAD
27,660.43
-2,935.36(-9.59%)