BItcoin, ethereum and solana fall as crypto tokens sink

Investors are shifting their focus towards safe-haven assets as a 'contagion effect' is seen in the crypto-sphere

Bourque Industries, Inc. (BORK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0117

-0.0007

(-5.65%)

At close: 03:56PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	0.0118	0.0119	0.0113	0.0117	0.0117	123,784
02 Dec 2021	0.0125	0.0130	0.0113	0.0124	0.0124	546,403
01 Dec 2021	0.0130	0.0134	0.0130	0.0130	0.0130	240,642
30 Nov 2021	0.0138	0.0138	0.0130	0.0138	0.0138	152,599
29 Nov 2021	0.0140	0.0148	0.0132	0.0147	0.0147	816,527
26 Nov 2021	0.0141	0.0150	0.0141	0.0148	0.0148	150,566
24 Nov 2021	0.0150	0.0150	0.0132	0.0145	0.0145	701,899
23 Nov 2021	0.0126	0.0149	0.0118	0.0135	0.0135	555,073
22 Nov 2021	0.0129	0.0134	0.0119	0.0128	0.0128	1,378,304
19 Nov 2021	0.0116	0.0129	0.0113	0.0129	0.0129	1,232,500
18 Nov 2021	0.0131	0.0136	0.0115	0.0128	0.0128	1,128,963
17 Nov 2021	0.0129	0.0136	0.0118	0.0118	0.0118	2,463,056
16 Nov 2021	0.0128	0.0145	0.0119	0.0134	0.0134	1,896,599
15 Nov 2021	0.0125	0.0151	0.0110	0.0122	0.0122	3,614,819
12 Nov 2021	0.0200	0.0200	0.0116	0.0135	0.0135	16,024,355
11 Nov 2021	0.0200	0.0203	0.0198	0.0198	0.0198	146,023
10 Nov 2021	0.0190	0.0200	0.0189	0.0200	0.0200	1,600,465
09 Nov 2021	0.0194	0.0199	0.0178	0.0198	0.0198	1,295,971
08 Nov 2021	0.0188	0.0220	0.0188	0.0194	0.0194	1,410,826
05 Nov 2021	0.0193	0.0215	0.0193	0.0201	0.0201	1,078,857
04 Nov 2021	0.0225	0.0229	0.0198	0.0205	0.0205	1,734,294
03 Nov 2021	0.0206	0.0230	0.0185	0.0220	0.0220	2,016,550
02 Nov 2021	0.0220	0.0238	0.0208	0.0225	0.0225	1,833,997
01 Nov 2021	0.0229	0.0240	0.0215	0.0222	0.0222	943,830
29 Oct 2021	0.0205	0.0270	0.0205	0.0249	0.0249	1,741,502
28 Oct 2021	0.0236	0.0286	0.0220	0.0230	0.0230	2,658,490
27 Oct 2021	0.0296	0.0296	0.0215	0.0235	0.0235	6,087,579
26 Oct 2021	0.0224	0.0315	0.0224	0.0280	0.0280	18,397,637
25 Oct 2021	0.0148	0.0289	0.0140	0.0216	0.0216	34,374,640
22 Oct 2021	0.0145	0.0148	0.0128	0.0146	0.0146	935,137
21 Oct 2021	0.0116	0.0144	0.0116	0.0144	0.0144	1,926,427
20 Oct 2021	0.0120	0.0128	0.0120	0.0128	0.0128	231,772
19 Oct 2021	0.0124	0.0134	0.0124	0.0134	0.0134	120,000
18 Oct 2021	0.0124	0.0124	0.0114	0.0124	0.0124	92,580
15 Oct 2021	0.0133	0.0133	0.0105	0.0120	0.0120	1,052,191
14 Oct 2021	0.0133	0.0133	0.0114	0.0117	0.0117	357,671
13 Oct 2021	0.0139	0.0139	0.0118	0.0132	0.0132	1,295,809
12 Oct 2021	0.0128	0.0136	0.0113	0.0135	0.0135	1,810,267
11 Oct 2021	0.0111	0.0128	0.0111	0.0126	0.0126	567,401
08 Oct 2021	0.0118	0.0124	0.0103	0.0116	0.0116	1,314,332
07 Oct 2021	0.0101	0.0118	0.0101	0.0118	0.0118	2,640,141
06 Oct 2021	0.0107	0.0109	0.0097	0.0109	0.0109	1,591,188
05 Oct 2021	0.0095	0.0110	0.0095	0.0108	0.0108	2,051,728
04 Oct 2021	0.0094	0.0099	0.0092	0.0093	0.0093	1,073,431
01 Oct 2021	0.0095	0.0102	0.0084	0.0090	0.0090	4,092,857
30 Sept 2021	0.0104	0.0104	0.0088	0.0101	0.0101	969,648
29 Sept 2021	0.0085	0.0108	0.0085	0.0102	0.0102	1,293,857
28 Sept 2021	0.0118	0.0118	0.0083	0.0104	0.0104	3,001,432
27 Sept 2021	0.0111	0.0145	0.0090	0.0109	0.0109	7,282,118
24 Sept 2021	0.0090	0.0092	0.0078	0.0085	0.0085	2,742,695
23 Sept 2021	0.0045	0.0110	0.0042	0.0086	0.0086	12,320,203
22 Sept 2021	0.0045	0.0045	0.0045	0.0045	0.0045	-
21 Sept 2021	0.0044	0.0053	0.0044	0.0045	0.0045	49,532
20 Sept 2021	0.0040	0.0065	0.0040	0.0044	0.0044	60,500
17 Sept 2021	0.0040	0.0040	0.0040	0.0040	0.0040	95,500
16 Sept 2021	0.0050	0.0050	0.0035	0.0035	0.0035	391,170
15 Sept 2021	0.0036	0.0039	0.0036	0.0039	0.0039	127,966
14 Sept 2021	0.0035	0.0035	0.0035	0.0035	0.0035	74,001
13 Sept 2021	0.0038	0.0038	0.0038	0.0038	0.0038	15,000
10 Sept 2021	0.0043	0.0043	0.0043	0.0043	0.0043	1,000
09 Sept 2021	0.0043	0.0043	0.0043	0.0043	0.0043	-
08 Sept 2021	0.0043	0.0043	0.0043	0.0043	0.0043	500,000
07 Sept 2021	0.0036	0.0043	0.0034	0.0043	0.0043	133,045
03 Sept 2021	0.0043	0.0043	0.0043	0.0043	0.0043	18,954
02 Sept 2021	0.0034	0.0048	0.0034	0.0044	0.0044	2,430,581
01 Sept 2021	0.0038	0.0038	0.0036	0.0036	0.0036	1,002,551
31 Aug 2021	0.0039	0.0045	0.0039	0.0045	0.0045	1,435,888
30 Aug 2021	0.0055	0.0055	0.0055	0.0055	0.0055	-
27 Aug 2021	0.0055	0.0055	0.0030	0.0055	0.0055	1,102,600
26 Aug 2021	0.0037	0.0055	0.0037	0.0055	0.0055	379,046
25 Aug 2021	0.0045	0.0055	0.0041	0.0055	0.0055	338,473
24 Aug 2021	0.0063	0.0063	0.0037	0.0055	0.0055	389,498
23 Aug 2021	0.0037	0.0063	0.0037	0.0062	0.0062	1,675,732
20 Aug 2021	0.0041	0.0049	0.0035	0.0049	0.0049	3,084,676
19 Aug 2021	0.0043	0.0050	0.0038	0.0041	0.0041	708,670
18 Aug 2021	0.0041	0.0050	0.0037	0.0050	0.0050	921,418
17 Aug 2021	0.0040	0.0050	0.0040	0.0050	0.0050	222,235
16 Aug 2021	0.0033	0.0044	0.0033	0.0040	0.0040	1,003,205
13 Aug 2021	0.0035	0.0039	0.0034	0.0039	0.0039	935,906
12 Aug 2021	0.0045	0.0045	0.0025	0.0041	0.0041	5,767,414
11 Aug 2021	0.0040	0.0045	0.0040	0.0045	0.0045	166,450
10 Aug 2021	0.0035	0.0047	0.0035	0.0047	0.0047	8,328
09 Aug 2021	0.0040	0.0046	0.0040	0.0046	0.0046	40,000
06 Aug 2021	0.0045	0.0047	0.0040	0.0047	0.0047	1,597,287
05 Aug 2021	0.0045	0.0050	0.0045	0.0050	0.0050	471,420
04 Aug 2021	0.0065	0.0065	0.0047	0.0047	0.0047	593,800
03 Aug 2021	0.0058	0.0070	0.0055	0.0055	0.0055	151,920
02 Aug 2021	0.0049	0.0058	0.0047	0.0058	0.0058	615,955
30 Jul 2021	0.0054	0.0065	0.0047	0.0059	0.0059	1,910,292
29 Jul 2021	0.0054	0.0054	0.0040	0.0054	0.0054	494,144
28 Jul 2021	0.0050	0.0054	0.0041	0.0054	0.0054	471,369
27 Jul 2021	0.0044	0.0055	0.0044	0.0055	0.0055	357,153
26 Jul 2021	0.0044	0.0060	0.0044	0.0056	0.0056	1,657,567
23 Jul 2021	0.0063	0.0069	0.0044	0.0060	0.0060	870,736
22 Jul 2021	0.0062	0.0070	0.0060	0.0070	0.0070	336,011
21 Jul 2021	0.0061	0.0069	0.0061	0.0066	0.0066	571,910
20 Jul 2021	0.0061	0.0065	0.0061	0.0065	0.0065	137,605
19 Jul 2021	0.0076	0.0080	0.0060	0.0069	0.0069	1,610,074
16 Jul 2021	0.0072	0.0083	0.0072	0.0082	0.0082	729,774
15 Jul 2021	0.0079	0.0083	0.0068	0.0083	0.0083	1,022,237
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,029.57+276.20(+1.00%)

HANG SENG23,766.69-22.24(-0.09%)

CRUDE OIL66.22-0.28(-0.42%)

GOLD FUTURES1,782.10+21.40(+1.22%)

DOW34,580.08-59.71(-0.17%)

BTC-GBP37,846.45+633.45(+1.70%)

BItcoin, ethereum and solana fall as crypto tokens sink

Bourque Industries, Inc. (BORK)

NIKKEI 225
28,029.57
+276.20(+1.00%)

HANG SENG
23,766.69
-22.24(-0.09%)

CRUDE OIL
66.22
-0.28(-0.42%)

GOLD FUTURES
1,782.10
+21.40(+1.22%)

DOW
34,580.08
-59.71(-0.17%)

BTC-GBP
37,846.45
+633.45(+1.70%)