STOCK FUTURES RISE; S&P 500 EYES END TO LOSING STREAK

U.S. economic data, including personal spending and income, on tap this morning

XRP BTC (XRP-BTC)

CCC - CoinMarketCap. Currency in BTC

Add to watchlist

0.000013

+0.000000

(+0.50%)

As of 12:25PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in BTC

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.000013	0.000014	0.000013	0.000013	0.000013	75,822
May 26, 2022	0.000014	0.000014	0.000013	0.000013	0.000013	71,466
May 25, 2022	0.000014	0.000014	0.000013	0.000014	0.000014	53,693
May 24, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	47,015
May 23, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	48,078
May 22, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	29,552
May 21, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	29,754
May 20, 2022	0.000014	0.000015	0.000014	0.000014	0.000014	58,967
May 19, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	51,370
May 18, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	55,701
May 17, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	52,540
May 16, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	61,584
May 15, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	45,606
May 14, 2022	0.000014	0.000015	0.000014	0.000014	0.000014	67,172
May 13, 2022	0.000013	0.000015	0.000013	0.000014	0.000014	100,718
May 12, 2022	0.000014	0.000014	0.000013	0.000013	0.000013	159,773
May 11, 2022	0.000017	0.000017	0.000014	0.000014	0.000014	182,824
May 10, 2022	0.000016	0.000017	0.000016	0.000017	0.000017	111,394
May 09, 2022	0.000017	0.000017	0.000016	0.000016	0.000016	108,839
May 08, 2022	0.000016	0.000016	0.000017	0.000017	0.000017	44,189
May 07, 2022	0.000017	0.000017	0.000016	0.000016	0.000016	35,221
May 06, 2022	0.000016	0.000017	0.000017	0.000017	0.000017	55,583
May 05, 2022	0.000016	0.000017	0.000016	0.000016	0.000016	59,698
May 04, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	49,356
May 03, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	38,686
May 02, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	43,790
May 01, 2022	0.000016	0.000016	0.000015	0.000016	0.000016	43,100
Apr 30, 2022	0.000016	0.000016	0.000015	0.000016	0.000016	43,729
Apr 29, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	50,821
Apr 28, 2022	0.000017	0.000016	0.000016	0.000016	0.000016	38,871
Apr 27, 2022	0.000017	0.000017	0.000017	0.000017	0.000017	43,893
Apr 26, 2022	0.000017	0.000017	0.000017	0.000017	0.000017	56,684
Apr 25, 2022	0.000018	0.000018	0.000017	0.000017	0.000017	58,759
Apr 24, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	28,078
Apr 23, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	33,746
Apr 22, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	47,337
Apr 21, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	49,110
Apr 20, 2022	0.000019	0.000019	0.000018	0.000018	0.000018	43,479
Apr 19, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	44,195
Apr 18, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	52,281
Apr 17, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	34,014
Apr 16, 2022	0.000019	0.000020	0.000019	0.000019	0.000019	37,773
Apr 15, 2022	0.000018	0.000020	0.000018	0.000019	0.000019	71,438
Apr 14, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	42,981
Apr 13, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	40,782
Apr 12, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	49,593
Apr 11, 2022	0.000018	0.000018	0.000017	0.000018	0.000018	59,909
Apr 10, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	24,804
Apr 09, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	23,568
Apr 08, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	39,823
Apr 07, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	37,440
Apr 06, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	58,489
Apr 05, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	33,996
Apr 04, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	40,239
Apr 03, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	29,028
Apr 02, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	35,410
Apr 01, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	45,199
Mar 31, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	57,351
Mar 30, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	38,941
Mar 29, 2022	0.000018	0.000019	0.000018	0.000018	0.000018	44,664
Mar 28, 2022	0.000018	0.000019	0.000018	0.000018	0.000018	68,016
Mar 27, 2022	0.000019	0.000018	0.000019	0.000018	0.000018	32,147
Mar 26, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	23,739
Mar 25, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	36,079
Mar 24, 2022	0.000020	0.000019	0.000019	0.000019	0.000019	51,841
Mar 23, 2022	0.000020	0.000020	0.000020	0.000020	0.000020	48,408
Mar 22, 2022	0.000020	0.000020	0.000020	0.000020	0.000020	55,964
Mar 21, 2022	0.000020	0.000021	0.000019	0.000020	0.000020	60,502
Mar 20, 2022	0.000019	0.000019	0.000019	0.000020	0.000020	37,083
Mar 19, 2022	0.000019	0.000020	0.000019	0.000019	0.000019	48,503
Mar 18, 2022	0.000019	0.000020	0.000019	0.000019	0.000019	44,275
Mar 17, 2022	0.000019	0.000020	0.000019	0.000019	0.000019	45,469
Mar 16, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	60,286
Mar 15, 2022	0.000020	0.000020	0.000019	0.000019	0.000019	46,524
Mar 14, 2022	0.000020	0.000020	0.000020	0.000020	0.000020	55,772
Mar 13, 2022	0.000020	0.000021	0.000020	0.000020	0.000020	56,575
Mar 12, 2022	0.000021	0.000022	0.000020	0.000020	0.000020	95,885
Mar 11, 2022	0.000019	0.000021	0.000019	0.000021	0.000021	89,659
Mar 10, 2022	0.000018	0.000018	0.000019	0.000019	0.000019	61,336
Mar 09, 2022	0.000019	0.000018	0.000019	0.000018	0.000018	57,370
Mar 08, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	49,237
Mar 07, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	76,723
Mar 06, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	48,472
Mar 05, 2022	0.000018	0.000020	0.000018	0.000019	0.000019	58,320
Mar 04, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	60,295
Mar 03, 2022	0.000017	0.000018	0.000018	0.000018	0.000018	52,130
Mar 02, 2022	0.000018	0.000018	0.000017	0.000017	0.000017	54,664
Mar 01, 2022	0.000018	0.000018	0.000018	0.000018	0.000018	64,881
Feb 28, 2022	0.000019	0.000018	0.000019	0.000018	0.000018	70,704
Feb 27, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	72,478
Feb 26, 2022	0.000020	0.000020	0.000019	0.000019	0.000019	78,038
Feb 25, 2022	0.000018	0.000020	0.000018	0.000020	0.000020	88,251
Feb 24, 2022	0.000019	0.000018	0.000018	0.000018	0.000018	134,267
Feb 23, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	72,130
Feb 22, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	92,451
Feb 21, 2022	0.000020	0.000020	0.000019	0.000019	0.000019	96,574
Feb 20, 2022	0.000021	0.000021	0.000020	0.000020	0.000020	79,150
Feb 19, 2022	0.000020	0.000021	0.000019	0.000021	0.000021	82,883
Feb 18, 2022	0.000019	0.000020	0.000019	0.000020	0.000020	72,771
Feb 17, 2022	0.000019	0.000019	0.000019	0.000019	0.000019	69,022
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,532.18+148.43(+0.73%)

S&P 5004,057.84+79.11(+1.99%)

DOW32,637.19+516.91(+1.61%)

CAD/USD0.7850+0.0019(+0.24%)

CRUDE OIL113.14-0.95(-0.83%)

BTC-CAD36,946.56-223.44(-0.60%)

STOCK FUTURES RISE; S&P 500 EYES END TO LOSING STREAK

XRP BTC (XRP-BTC)

S&P/TSX
20,532.18
+148.43(+0.73%)

S&P 500
4,057.84
+79.11(+1.99%)

DOW
32,637.19
+516.91(+1.61%)

CAD/USD
0.7850
+0.0019(+0.24%)

CRUDE OIL
113.14
-0.95(-0.83%)

BTC-CAD
36,946.56
-223.44(-0.60%)