STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

0x Protocol USD (ZRX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.470238

+0.015910

(+3.50%)

As of 08:26PM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.464298	0.471686	0.449019	0.470238	0.470238	23,294,706
May 01, 2024	0.462768	0.468120	0.425593	0.464413	0.464413	30,014,207
Apr 30, 2024	0.497266	0.502618	0.447532	0.462770	0.462770	28,515,192
Apr 29, 2024	0.498863	0.507079	0.485257	0.497266	0.497266	22,089,424
Apr 28, 2024	0.506249	0.520715	0.496563	0.498863	0.498863	18,743,332
Apr 27, 2024	0.507166	0.515688	0.480545	0.506249	0.506249	21,490,945
Apr 26, 2024	0.519217	0.519734	0.501207	0.507166	0.507166	18,507,550
Apr 25, 2024	0.517161	0.531029	0.496266	0.519217	0.519217	24,145,337
Apr 24, 2024	0.558644	0.568129	0.511370	0.517187	0.517187	33,149,039
Apr 23, 2024	0.570803	0.572611	0.552779	0.558657	0.558657	27,911,726
Apr 22, 2024	0.550228	0.575712	0.546082	0.570803	0.570803	30,696,258
Apr 21, 2024	0.551649	0.568080	0.538142	0.550228	0.550228	41,746,180
Apr 20, 2024	0.521009	0.555574	0.512912	0.551649	0.551649	42,531,442
Apr 19, 2024	0.505754	0.539728	0.467835	0.521009	0.521009	52,425,002
Apr 18, 2024	0.487677	0.511172	0.471986	0.505754	0.505754	29,136,015
Apr 17, 2024	0.493162	0.508064	0.467090	0.487650	0.487650	34,695,915
Apr 16, 2024	0.482595	0.496545	0.460722	0.493163	0.493163	30,596,211
Apr 15, 2024	0.501911	0.528043	0.466219	0.482595	0.482595	44,876,263
Apr 14, 2024	0.469180	0.507760	0.445243	0.501911	0.501911	56,200,668
Apr 13, 2024	0.544872	0.549117	0.418013	0.469206	0.469206	78,601,441
Apr 12, 2024	0.640030	0.645436	0.499142	0.544875	0.544875	75,515,683
Apr 11, 2024	0.662087	0.662922	0.636397	0.640030	0.640030	36,200,629
Apr 10, 2024	0.681373	0.683703	0.634414	0.662087	0.662087	51,123,964
Apr 09, 2024	0.734918	0.759238	0.673203	0.681373	0.681373	143,877,095
Apr 08, 2024	0.691030	0.758925	0.678825	0.734918	0.734918	169,988,692
Apr 07, 2024	0.666171	0.705745	0.660581	0.691030	0.691030	83,995,198
Apr 06, 2024	0.654094	0.671014	0.647240	0.666171	0.666171	45,338,786
Apr 05, 2024	0.674311	0.674311	0.637075	0.654094	0.654094	42,401,625
Apr 04, 2024	0.644591	0.683389	0.629489	0.674311	0.674311	60,981,289
Apr 03, 2024	0.652969	0.674441	0.620244	0.644591	0.644591	85,045,795
Apr 02, 2024	0.708897	0.728095	0.647623	0.652969	0.652969	125,407,422
Apr 01, 2024	0.760101	0.760141	0.687122	0.708844	0.708844	123,829,716
Mar 31, 2024	0.776366	0.785624	0.736330	0.760101	0.760101	198,718,231
Mar 30, 2024	0.861396	0.861840	0.734541	0.776366	0.776366	301,022,626
Mar 29, 2024	1.047170	1.066150	0.854725	0.861397	0.861397	304,790,618
Mar 28, 2024	1.068885	1.107642	1.020220	1.047173	1.047173	75,005,992
Mar 27, 2024	1.044468	1.146682	1.034487	1.068885	1.068885	173,221,344
Mar 26, 2024	1.004046	1.090385	1.000385	1.044468	1.044468	140,188,210
Mar 25, 2024	0.920500	1.048111	0.905802	1.004046	1.004046	185,811,329
Mar 24, 2024	0.853005	0.926458	0.839442	0.920500	0.920500	101,529,724
Mar 23, 2024	0.876118	0.878273	0.852914	0.853005	0.853005	58,312,109
Mar 22, 2024	0.872446	0.973844	0.847027	0.876118	0.876118	247,639,708
Mar 21, 2024	1.205258	1.234664	0.850156	0.872445	0.872445	498,641,454
Mar 20, 2024	1.140370	1.286464	1.115077	1.205258	1.205258	206,399,706
Mar 19, 2024	1.182465	1.247077	1.091475	1.140370	1.140370	201,180,296
Mar 18, 2024	1.308213	1.327659	1.145641	1.182574	1.182574	161,374,478
Mar 17, 2024	1.356271	1.434135	1.286009	1.308213	1.308213	302,699,636
Mar 16, 2024	1.325810	1.390820	1.070125	1.356283	1.356283	510,162,337
Mar 15, 2024	1.340532	1.387392	1.187743	1.325810	1.325810	466,790,182
Mar 14, 2024	1.090391	1.432026	1.036449	1.340525	1.340525	683,495,276
Mar 13, 2024	0.938313	1.090190	0.914640	1.090190	1.090190	233,836,751
Mar 12, 2024	0.824026	1.057497	0.808420	0.938313	0.938313	613,846,370
Mar 11, 2024	0.798277	1.069234	0.778775	0.824026	0.824026	605,128,639
Mar 10, 2024	0.577152	0.815261	0.569011	0.798276	0.798276	614,320,342
Mar 09, 2024	0.557936	0.605758	0.541319	0.577151	0.577151	70,917,790
Mar 08, 2024	0.516168	0.580450	0.502996	0.557936	0.557936	118,327,112
Mar 07, 2024	0.530148	0.570273	0.501192	0.516174	0.516174	174,567,913
Mar 06, 2024	0.406056	0.530658	0.390684	0.530148	0.530148	269,106,769
Mar 05, 2024	0.440619	0.463361	0.368054	0.406046	0.406046	104,230,480
Mar 04, 2024	0.419592	0.450501	0.415301	0.440572	0.440572	70,328,762
Mar 03, 2024	0.431805	0.431805	0.395700	0.419637	0.419637	32,294,077
Mar 02, 2024	0.408291	0.435949	0.407952	0.431821	0.431821	39,941,013
Mar 01, 2024	0.380589	0.408298	0.380589	0.408298	0.408298	38,304,455
Feb 29, 2024	0.369062	0.391836	0.365691	0.380591	0.380591	54,286,495
Feb 28, 2024	0.379892	0.396380	0.343160	0.369088	0.369088	48,994,647
Feb 27, 2024	0.372548	0.381445	0.369556	0.379907	0.379907	23,034,279
Feb 26, 2024	0.370831	0.379164	0.353005	0.372541	0.372541	39,604,806
Feb 25, 2024	0.361793	0.370789	0.355070	0.370789	0.370789	18,633,843
Feb 24, 2024	0.351136	0.376192	0.343765	0.361788	0.361788	27,049,257
Feb 23, 2024	0.352373	0.362380	0.344150	0.351126	0.351126	28,372,690
Feb 22, 2024	0.351502	0.361695	0.342408	0.352425	0.352425	20,971,143
Feb 21, 2024	0.368007	0.368614	0.334200	0.351504	0.351504	30,654,914
Feb 20, 2024	0.364855	0.372898	0.348254	0.368022	0.368022	40,542,170
Feb 19, 2024	0.354615	0.366993	0.353105	0.364855	0.364855	25,284,553
Feb 18, 2024	0.342875	0.357336	0.339859	0.354552	0.354552	23,806,917
Feb 17, 2024	0.343559	0.347840	0.329657	0.342853	0.342853	20,308,926
Feb 16, 2024	0.340818	0.350891	0.335945	0.343562	0.343562	25,323,582
Feb 15, 2024	0.332649	0.342521	0.331336	0.340790	0.340790	29,298,336
Feb 14, 2024	0.325544	0.335738	0.322082	0.332611	0.332611	16,073,413
Feb 13, 2024	0.328580	0.330097	0.317691	0.325560	0.325560	16,351,160
Feb 12, 2024	0.319245	0.329138	0.312628	0.328580	0.328580	15,446,590
Feb 11, 2024	0.318898	0.326819	0.316667	0.319230	0.319230	16,290,718
Feb 10, 2024	0.323418	0.325121	0.316801	0.318905	0.318905	10,367,896
Feb 09, 2024	0.315635	0.325357	0.315635	0.323406	0.323406	15,588,980
Feb 08, 2024	0.319336	0.320382	0.314448	0.315630	0.315630	11,600,301
Feb 07, 2024	0.315750	0.320819	0.310143	0.319350	0.319350	10,073,889
Feb 06, 2024	0.312962	0.316347	0.310596	0.315752	0.315752	8,351,113
Feb 05, 2024	0.311590	0.315426	0.305183	0.312979	0.312979	9,838,423
Feb 04, 2024	0.317468	0.318197	0.310941	0.311617	0.311617	9,268,257
Feb 03, 2024	0.322396	0.325186	0.316114	0.317468	0.317468	9,616,374
Feb 02, 2024	0.319913	0.323628	0.316564	0.322391	0.322391	13,915,883
Feb 01, 2024	0.316347	0.320046	0.309020	0.319884	0.319884	18,160,525
Jan 31, 2024	0.331315	0.340113	0.314891	0.316351	0.316351	34,296,395
Jan 30, 2024	0.346789	0.346991	0.330194	0.331396	0.331396	41,020,094
Jan 29, 2024	0.347417	0.348835	0.334801	0.346789	0.346789	51,744,582
Jan 28, 2024	0.385753	0.405182	0.347083	0.347377	0.347377	146,938,157
Jan 27, 2024	0.349614	0.408357	0.341776	0.385650	0.385650	184,497,630
Jan 26, 2024	0.302732	0.377999	0.300234	0.349445	0.349445	125,320,451
Jan 25, 2024	0.302653	0.309711	0.296314	0.302757	0.302757	12,173,105
Jan 24, 2024	0.293940	0.303215	0.289523	0.302672	0.302672	12,439,864
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7312+0.0030(+0.42%)

CRUDE OIL78.95-0.05(-0.06%)

Bitcoin CAD81,037.31+2,830.73(+3.62%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

0x Protocol USD (ZRX-USD)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7312
+0.0030(+0.42%)

CRUDE OIL
78.95
-0.05(-0.06%)

Bitcoin CAD
81,037.31
+2,830.73(+3.62%)