Bitcoin, ethereum lead crypto fall as market gloom spreads

Stock market jitters also hit cryptocurrencies in a blow to 'safe haven' claims

Carnival plc (CUK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

16.48-2.10 (-11.30%)

At close: 1:00PM EST

16.70 +0.22 (+1.33%)
After hours: 04:53PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	16.35	16.69	15.90	16.48	16.48	3,935,500
24 Nov 2021	18.38	18.98	18.26	18.58	18.58	1,163,100
23 Nov 2021	18.96	19.17	18.54	18.62	18.62	1,607,600
22 Nov 2021	18.83	19.18	18.53	18.75	18.75	1,893,000
19 Nov 2021	18.78	19.26	18.37	18.85	18.85	2,823,200
18 Nov 2021	19.90	19.95	19.09	19.41	19.41	1,808,900
17 Nov 2021	19.89	20.05	19.34	19.65	19.65	1,892,900
16 Nov 2021	20.43	20.43	19.70	19.87	19.87	1,989,200
15 Nov 2021	20.61	20.85	20.38	20.49	20.49	1,477,100
12 Nov 2021	20.97	21.04	20.31	20.54	20.54	1,506,300
11 Nov 2021	21.47	21.72	21.13	21.14	21.14	1,112,100
10 Nov 2021	21.85	22.42	21.50	21.65	21.65	1,492,000
09 Nov 2021	22.64	22.64	21.98	22.34	22.34	1,393,300
08 Nov 2021	22.60	22.99	22.48	22.62	22.62	2,953,500
05 Nov 2021	22.50	23.29	22.31	22.97	22.97	2,862,300
04 Nov 2021	21.56	21.69	21.05	21.18	21.18	1,439,000
03 Nov 2021	20.88	21.54	20.82	21.40	21.40	2,201,100
02 Nov 2021	21.26	21.31	20.85	21.20	21.20	1,858,500
01 Nov 2021	20.53	21.39	20.38	21.37	21.37	1,845,100
29 Oct 2021	20.27	20.75	20.14	20.50	20.50	1,658,100
28 Oct 2021	20.10	20.43	19.83	20.35	20.35	1,551,000
27 Oct 2021	20.31	20.35	20.02	20.04	20.04	1,571,600
26 Oct 2021	20.59	20.72	20.08	20.22	20.22	1,577,300
25 Oct 2021	20.06	20.35	20.00	20.24	20.24	1,451,800
22 Oct 2021	20.41	20.51	20.11	20.47	20.47	1,233,000
21 Oct 2021	20.66	21.03	20.52	20.69	20.69	1,356,200
20 Oct 2021	20.47	20.90	20.37	20.61	20.61	1,365,800
19 Oct 2021	21.10	21.16	20.58	20.60	20.60	1,751,000
18 Oct 2021	21.43	21.67	21.10	21.28	21.28	1,898,100
15 Oct 2021	22.13	22.42	21.85	21.90	21.90	949,100
14 Oct 2021	22.19	22.19	21.78	21.84	21.84	1,129,400
13 Oct 2021	22.18	22.19	21.66	21.72	21.72	1,463,600
12 Oct 2021	21.81	22.20	21.66	22.14	22.14	1,259,200
11 Oct 2021	21.59	22.20	21.38	21.67	21.67	1,283,400
08 Oct 2021	22.36	22.55	21.69	21.69	21.69	1,326,900
07 Oct 2021	22.99	23.10	22.39	22.42	22.42	1,224,700
06 Oct 2021	22.75	23.02	22.40	22.79	22.79	1,374,900
05 Oct 2021	23.42	23.82	23.15	23.30	23.30	1,297,300
04 Oct 2021	23.66	24.01	23.02	23.13	23.13	1,738,500
01 Oct 2021	23.70	24.16	23.42	23.82	23.82	1,852,400
30 Sept 2021	23.13	23.15	22.64	22.81	22.81	1,371,700
29 Sept 2021	24.09	24.10	23.34	23.38	23.38	1,593,400
28 Sept 2021	24.01	24.58	23.74	23.83	23.83	1,311,100
27 Sept 2021	23.84	24.89	23.77	24.14	24.14	2,055,000
24 Sept 2021	22.76	23.59	22.53	23.24	23.24	2,165,400
23 Sept 2021	22.12	22.96	22.06	22.61	22.61	3,088,600
22 Sept 2021	21.49	22.05	21.42	21.74	21.74	1,347,400
21 Sept 2021	21.63	21.78	21.07	21.14	21.14	1,482,500
20 Sept 2021	21.39	21.47	20.77	21.29	21.29	1,681,100
17 Sept 2021	21.32	21.72	21.25	21.43	21.43	1,205,500
16 Sept 2021	21.06	21.37	20.92	21.13	21.13	762,500
15 Sept 2021	20.66	21.12	20.42	21.10	21.10	963,900
14 Sept 2021	21.26	21.46	20.78	20.86	20.86	1,033,200
13 Sept 2021	21.08	21.44	20.40	21.29	21.29	1,628,500
10 Sept 2021	21.40	21.42	20.72	20.72	20.72	1,305,600
09 Sept 2021	20.76	21.62	20.72	21.22	21.22	1,760,100
08 Sept 2021	21.68	21.86	20.86	20.89	20.89	1,499,400
07 Sept 2021	20.90	21.59	20.81	21.52	21.52	1,302,700
03 Sept 2021	21.75	21.99	20.83	21.12	21.12	1,496,800
02 Sept 2021	21.67	22.37	21.25	21.93	21.93	1,647,600
01 Sept 2021	22.17	22.28	21.39	21.51	21.51	1,415,500
31 Aug 2021	21.53	22.06	21.51	21.98	21.98	1,266,300
30 Aug 2021	22.31	22.34	21.50	21.56	21.56	1,034,900
27 Aug 2021	21.50	22.36	21.50	22.18	22.18	1,376,500
26 Aug 2021	21.85	22.22	21.24	21.48	21.48	1,251,400
25 Aug 2021	22.11	22.23	21.57	22.06	22.06	2,109,400
24 Aug 2021	21.25	21.90	21.23	21.75	21.75	2,369,100
23 Aug 2021	20.35	20.98	20.35	20.85	20.85	1,379,700
20 Aug 2021	19.66	20.24	19.55	20.21	20.21	1,134,100
19 Aug 2021	20.17	20.35	19.61	19.90	19.90	1,383,100
18 Aug 2021	20.23	20.95	19.93	20.55	20.55	1,446,600
17 Aug 2021	20.35	20.56	19.88	20.23	20.23	1,138,600
16 Aug 2021	20.61	20.95	20.27	20.80	20.80	1,367,100
13 Aug 2021	21.61	21.63	21.02	21.12	21.12	1,092,000
12 Aug 2021	21.64	21.72	21.08	21.46	21.46	878,300
11 Aug 2021	21.53	21.88	21.16	21.88	21.88	1,326,500
10 Aug 2021	20.84	21.79	20.83	21.66	21.66	1,328,800
09 Aug 2021	21.00	21.04	20.35	20.82	20.82	945,900
06 Aug 2021	21.17	21.31	20.81	21.28	21.28	1,294,200
05 Aug 2021	19.83	21.02	19.66	20.92	20.92	1,720,400
04 Aug 2021	19.60	20.05	19.37	19.50	19.50	1,647,900
03 Aug 2021	20.15	20.16	19.12	20.02	20.02	2,757,200
02 Aug 2021	20.16	20.80	19.71	19.78	19.78	1,988,500
30 Jul 2021	20.36	20.74	19.78	19.92	19.92	1,694,500
29 Jul 2021	21.15	21.34	20.81	20.81	20.81	1,794,300
28 Jul 2021	21.25	21.36	20.26	20.83	20.83	2,667,100
27 Jul 2021	20.80	21.06	20.40	20.70	20.70	1,298,500
26 Jul 2021	19.93	20.98	19.83	20.93	20.93	2,093,000
23 Jul 2021	20.49	20.49	19.79	19.82	19.82	1,353,000
22 Jul 2021	20.58	20.60	20.04	20.37	20.37	2,327,500
21 Jul 2021	19.57	20.99	19.53	20.88	20.88	3,402,500
20 Jul 2021	17.71	19.08	17.57	18.95	18.95	3,228,300
19 Jul 2021	17.74	18.24	17.32	17.70	17.70	4,560,300
16 Jul 2021	20.10	20.21	18.88	19.00	19.00	2,218,000
15 Jul 2021	20.12	20.25	19.34	19.81	19.81	1,936,400
14 Jul 2021	20.82	21.08	20.28	20.36	20.36	1,798,500
13 Jul 2021	21.11	21.19	20.61	20.63	20.63	1,492,600
12 Jul 2021	21.47	21.54	21.15	21.48	21.48	1,408,900
09 Jul 2021	21.67	21.98	21.39	21.93	21.93	1,343,100
08 Jul 2021	20.88	21.63	20.61	21.35	21.35	1,838,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,044.03-266.34(-3.64%)

FTSE 25022,537.89-742.07(-3.19%)

AIM1,181.62-22.34(-1.86%)

GBP/EUR1.1776-0.0103(-0.87%)

GBP/USD1.3338+0.0018(+0.14%)

BTC-GBP41,053.35+18.88(+0.05%)

Bitcoin, ethereum lead crypto fall as market gloom spreads

Carnival plc (CUK)

FTSE 100
7,044.03
-266.34(-3.64%)

FTSE 250
22,537.89
-742.07(-3.19%)

AIM
1,181.62
-22.34(-1.86%)

GBP/EUR
1.1776
-0.0103(-0.87%)

GBP/USD
1.3338
+0.0018(+0.14%)

BTC-GBP
41,053.35
+18.88(+0.05%)