STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Currency in EUR

Add to watchlist

0.322712

-0.017636

(-5.18%)

As of 06:28PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	0.334186	0.335607	0.321795	0.322712	0.322712	944,123,200
Jun 27, 2022	0.339646	0.346533	0.331485	0.333863	0.333863	935,303,783
Jun 26, 2022	0.348175	0.354047	0.339603	0.339647	0.339647	747,235,813
Jun 25, 2022	0.348260	0.352673	0.336945	0.348196	0.348196	864,098,805
Jun 24, 2022	0.318943	0.364802	0.318820	0.348225	0.348225	2,134,427,755
Jun 23, 2022	0.305349	0.319357	0.304953	0.318965	0.318965	881,538,880
Jun 22, 2022	0.312144	0.313201	0.304453	0.305343	0.305343	1,007,267,194
Jun 21, 2022	0.307306	0.318172	0.304046	0.312047	0.312047	1,184,641,490
Jun 20, 2022	0.310795	0.311641	0.298552	0.307366	0.307366	1,129,179,803
Jun 19, 2022	0.293477	0.315482	0.284820	0.310827	0.310827	1,105,273,725
Jun 18, 2022	0.306059	0.310233	0.276848	0.293531	0.293531	1,336,880,499
Jun 17, 2022	0.295960	0.322266	0.294960	0.306107	0.306107	1,315,891,588
Jun 16, 2022	0.328671	0.330040	0.292446	0.295875	0.295875	1,401,086,411
Jun 15, 2022	0.308580	0.329981	0.286806	0.328690	0.328690	2,144,890,101
Jun 14, 2022	0.298458	0.310493	0.283591	0.308622	0.308622	1,894,090,361
Jun 13, 2022	0.329293	0.332605	0.291577	0.298440	0.298440	2,457,157,349
Jun 12, 2022	0.341341	0.346668	0.324723	0.329371	0.329371	1,306,148,689
Jun 11, 2022	0.362920	0.368875	0.340899	0.341279	0.341279	1,056,464,509
Jun 10, 2022	0.376972	0.385651	0.362147	0.362893	0.362893	1,354,221,552
Jun 09, 2022	0.373852	0.376677	0.372087	0.376980	0.376980	858,643,737
Jun 08, 2022	0.381105	0.383209	0.370927	0.373843	0.373843	1,104,044,997
Jun 07, 2022	0.377003	0.389050	0.361379	0.381116	0.381116	1,558,016,376
Jun 06, 2022	0.368630	0.380307	0.368079	0.377005	0.377005	1,142,963,038
Jun 05, 2022	0.366008	0.372499	0.364089	0.368609	0.368609	677,215,919
Jun 04, 2022	0.364529	0.367071	0.360336	0.365994	0.365994	649,845,612
Jun 03, 2022	0.376983	0.380391	0.359623	0.364516	0.364516	1,198,297,525
Jun 02, 2022	0.373775	0.378380	0.368474	0.376971	0.376971	1,208,011,593
Jun 01, 2022	0.393017	0.396274	0.368534	0.373780	0.373780	1,473,858,248
May 31, 2022	0.388106	0.399534	0.381865	0.392997	0.392997	1,619,492,276
May 30, 2022	0.362562	0.388598	0.361230	0.388152	0.388152	1,303,613,130
May 29, 2022	0.359975	0.362924	0.354786	0.362559	0.362559	701,675,754
May 28, 2022	0.355690	0.360381	0.355676	0.359132	0.359132	1,609,690,994
May 27, 2022	0.366235	0.373058	0.352368	0.355742	0.355742	1,795,742,851
May 26, 2022	0.379714	0.383240	0.355970	0.366323	0.366323	1,948,787,410
May 25, 2022	0.380791	0.385709	0.372382	0.379701	0.379701	1,485,246,602
May 24, 2022	0.378782	0.387496	0.366970	0.380802	0.380802	1,299,040,874
May 23, 2022	0.399520	0.400649	0.378485	0.378772	0.378772	1,309,483,925
May 22, 2022	0.392488	0.401247	0.389081	0.399594	0.399594	847,875,424
May 21, 2022	0.389116	0.394916	0.383661	0.392471	0.392471	828,850,410
May 20, 2022	0.396914	0.413315	0.382649	0.389124	0.389124	1,629,686,512
May 19, 2022	0.387716	0.398874	0.379081	0.396960	0.396960	1,471,910,033
May 18, 2022	0.414862	0.417899	0.387815	0.387815	0.387815	1,527,458,231
May 17, 2022	0.404686	0.416321	0.399794	0.414850	0.414850	1,515,394,913
May 16, 2022	0.430270	0.430425	0.395951	0.404726	0.404726	1,761,727,326
May 15, 2022	0.410767	0.430252	0.400138	0.430235	0.430235	1,373,011,383
May 14, 2022	0.406668	0.422117	0.382887	0.410851	0.410851	1,941,965,041
May 13, 2022	0.371132	0.444769	0.368724	0.406667	0.406667	2,832,656,244
May 12, 2022	0.393265	0.405185	0.328094	0.371158	0.371158	4,471,809,991
May 11, 2022	0.487735	0.495113	0.363744	0.393243	0.393243	5,032,591,749
May 10, 2022	0.466176	0.506429	0.452608	0.487813	0.487813	3,282,103,505
May 09, 2022	0.537891	0.547722	0.455382	0.466650	0.466650	3,121,610,311
May 08, 2022	0.552126	0.552348	0.533926	0.537898	0.537898	1,428,997,886
May 07, 2022	0.571240	0.572452	0.544095	0.552076	0.552076	1,185,415,608
May 06, 2022	0.568168	0.582475	0.559744	0.571248	0.571248	1,899,143,238
May 05, 2022	0.608663	0.616024	0.555204	0.568219	0.568219	2,071,662,518
May 04, 2022	0.574612	0.610455	0.574555	0.608673	0.608673	1,844,791,772
May 03, 2022	0.584421	0.593900	0.568361	0.574654	0.574654	1,387,512,915
May 02, 2022	0.576955	0.596783	0.573421	0.584469	0.584469	1,605,335,403
May 01, 2022	0.556812	0.578765	0.551087	0.576979	0.576979	1,573,807,597
Apr 30, 2022	0.579877	0.594803	0.551586	0.556817	0.556817	1,564,178,152
Apr 29, 2022	0.613391	0.613509	0.572635	0.579879	0.579879	1,861,014,977
Apr 28, 2022	0.618063	0.622415	0.605363	0.613466	0.613466	1,471,933,188
Apr 27, 2022	0.603020	0.622547	0.601897	0.618068	0.618068	1,631,986,291
Apr 26, 2022	0.648122	0.656582	0.595863	0.602931	0.602931	2,030,113,791
Apr 25, 2022	0.646425	0.646748	0.603698	0.648207	0.648207	2,219,065,896
Apr 24, 2022	0.655888	0.657962	0.645202	0.646409	0.646409	1,025,221,274
Apr 23, 2022	0.666696	0.671818	0.655771	0.656091	0.656091	1,235,337,245
Apr 22, 2022	0.676676	0.680569	0.664070	0.666742	0.666742	1,744,003,842
Apr 21, 2022	0.693264	0.705717	0.669247	0.676693	0.676693	1,836,960,633
Apr 20, 2022	0.717943	0.717943	0.686578	0.693265	0.693265	1,658,001,626
Apr 19, 2022	0.712427	0.723474	0.703322	0.717950	0.717950	1,699,065,395
Apr 18, 2022	0.696525	0.712511	0.678642	0.712404	0.712404	1,979,863,478
Apr 17, 2022	0.723085	0.725504	0.694089	0.696494	0.696494	1,249,299,811
Apr 16, 2022	0.726656	0.737270	0.711456	0.723130	0.723130	1,412,294,054
Apr 15, 2022	0.671589	0.734654	0.671423	0.726676	0.726676	2,679,511,503
Apr 14, 2022	0.664270	0.678668	0.655871	0.671610	0.671610	1,586,103,756
Apr 13, 2022	0.661835	0.665250	0.650696	0.664373	0.664373	1,540,911,472
Apr 12, 2022	0.639119	0.666499	0.641008	0.661929	0.661929	1,838,168,586
Apr 11, 2022	0.694968	0.694968	0.630021	0.638984	0.638984	2,176,797,464
Apr 10, 2022	0.702067	0.707097	0.693336	0.695144	0.695144	961,880,668
Apr 09, 2022	0.693275	0.704327	0.693275	0.702050	0.702050	927,049,870
Apr 08, 2022	0.725273	0.730132	0.690381	0.693289	0.693289	1,548,309,457
Apr 07, 2022	0.698636	0.726109	0.694749	0.725276	0.725276	1,499,134,267
Apr 06, 2022	0.749715	0.751072	0.698566	0.698592	0.698592	2,318,926,693
Apr 05, 2022	0.753731	0.760323	0.749241	0.749729	0.749729	1,420,071,138
Apr 04, 2022	0.763105	0.763131	0.739391	0.753752	0.753752	1,709,386,013
Apr 03, 2022	0.746845	0.770065	0.739941	0.763130	0.763130	1,220,786,851
Apr 02, 2022	0.749183	0.768312	0.746789	0.746871	0.746871	1,470,554,102
Apr 01, 2022	0.735743	0.754562	0.733135	0.749188	0.749188	1,893,367,017
Mar 31, 2022	0.771311	0.784832	0.725426	0.735612	0.735612	2,358,551,082
Mar 30, 2022	0.773537	0.781325	0.764918	0.771252	0.771252	1,641,993,153
Mar 29, 2022	0.785240	0.804311	0.765045	0.773590	0.773590	1,911,452,470
Mar 28, 2022	0.780772	0.826264	0.778615	0.785436	0.785436	2,916,337,810
Mar 27, 2022	0.758173	0.780685	0.755919	0.780712	0.780712	1,370,593,708
Mar 26, 2022	0.751261	0.759595	0.748686	0.758134	0.758134	961,737,592
Mar 25, 2022	0.765736	0.765246	0.748803	0.751237	0.751237	1,456,774,430
Mar 24, 2022	0.761292	0.772948	0.755305	0.765737	0.765737	2,070,180,485
Mar 23, 2022	0.758992	0.765669	0.744622	0.761319	0.761319	1,886,634,034
Mar 22, 2022	0.760684	0.785306	0.752653	0.758959	0.758959	2,149,294,484
Mar 21, 2022	0.729861	0.772715	0.716997	0.760791	0.760791	2,255,900,741
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,190.56-67.76(-0.35%)

S&P 5003,832.94-67.17(-1.72%)

DOW31,044.82-393.44(-1.25%)

CAD/USD0.7776+0.0007(+0.10%)

CRUDE OIL111.71+2.14(+1.95%)

BTC-CAD26,138.20-843.41(-3.13%)

STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

XRP EUR (XRP-EUR)

S&P/TSX
19,190.56
-67.76(-0.35%)

S&P 500
3,832.94
-67.17(-1.72%)

DOW
31,044.82
-393.44(-1.25%)

CAD/USD
0.7776
+0.0007(+0.10%)

CRUDE OIL
111.71
+2.14(+1.95%)

BTC-CAD
26,138.20
-843.41(-3.13%)