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

Lion Group Holding Ltd. (LGHL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.7100

+0.0100

(+0.59%)

At close: 04:00PM EST

1.7400

+0.03

(+1.75%)

After hours:

07:43PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	1.6900	1.8400	1.6200	1.7100	1.7100	412,800
03 Dec 2021	1.8800	1.9000	1.6600	1.7000	1.7000	571,500
02 Dec 2021	1.9500	1.9700	1.8000	1.8800	1.8800	358,100
01 Dec 2021	2.0140	2.0300	1.9000	1.9500	1.9500	347,000
30 Nov 2021	2.0200	2.0700	1.9600	2.0400	2.0400	252,300
29 Nov 2021	2.0700	2.1700	2.0100	2.0700	2.0700	343,900
26 Nov 2021	2.0400	2.0900	2.0000	2.0700	2.0700	361,100
24 Nov 2021	2.1800	2.2200	2.0000	2.1000	2.1000	417,300
23 Nov 2021	2.1600	2.2230	2.0200	2.1600	2.1600	636,900
22 Nov 2021	2.2600	2.2600	2.1000	2.2100	2.2100	383,600
19 Nov 2021	2.3000	2.3600	2.1100	2.3200	2.3200	1,077,000
18 Nov 2021	2.2700	2.3400	2.1000	2.2500	2.2500	3,809,800
17 Nov 2021	2.1800	2.1800	2.0500	2.1000	2.1000	295,500
16 Nov 2021	2.0700	2.1800	2.0200	2.1300	2.1300	468,000
15 Nov 2021	2.0100	2.0600	1.9800	2.0600	2.0600	199,400
12 Nov 2021	2.0200	2.0600	1.9600	2.0400	2.0400	319,200
11 Nov 2021	2.0100	2.0300	1.9600	2.0200	2.0200	261,700
10 Nov 2021	1.9100	2.0000	1.8400	1.9500	1.9500	475,600
09 Nov 2021	2.0200	2.0300	1.8000	1.9100	1.9100	760,200
08 Nov 2021	2.0800	2.1400	2.0000	2.0000	2.0000	740,700
05 Nov 2021	2.3300	2.3300	2.0500	2.0900	2.0900	2,271,100
04 Nov 2021	2.3400	2.3690	2.1100	2.2800	2.2800	4,730,900
03 Nov 2021	2.1700	2.1800	2.0700	2.1500	2.1500	416,600
02 Nov 2021	2.1100	2.1100	2.0100	2.0700	2.0700	234,800
01 Nov 2021	2.0500	2.1200	2.0300	2.0800	2.0800	268,200
29 Oct 2021	2.1900	2.1900	1.9400	2.0000	2.0000	643,000
28 Oct 2021	2.1800	2.3300	2.0600	2.1600	2.1600	2,084,800
27 Oct 2021	2.1600	2.2200	2.0930	2.1500	2.1500	361,400
26 Oct 2021	2.2400	2.2700	1.9900	2.1600	2.1600	1,047,800
25 Oct 2021	2.2500	2.3100	2.1800	2.2300	2.2300	490,900
22 Oct 2021	2.3700	2.3800	2.2400	2.3200	2.3200	447,800
21 Oct 2021	2.3800	2.4400	2.3550	2.4100	2.4100	462,500
20 Oct 2021	2.2700	2.4000	2.2520	2.4000	2.4000	503,900
19 Oct 2021	2.3900	2.3900	2.2400	2.2900	2.2900	584,200
18 Oct 2021	2.2200	2.3800	2.1800	2.3000	2.3000	598,200
15 Oct 2021	2.1600	2.2200	2.1300	2.2100	2.2100	439,200
14 Oct 2021	2.1400	2.1900	2.0100	2.1400	2.1400	570,000
13 Oct 2021	2.2100	2.2500	2.1390	2.1900	2.1900	785,700
12 Oct 2021	2.2100	2.2700	2.1500	2.2300	2.2300	1,034,900
11 Oct 2021	2.2600	2.2900	2.0900	2.2100	2.2100	955,200
08 Oct 2021	2.1300	2.3000	2.1200	2.2700	2.2700	1,568,300
07 Oct 2021	2.1940	2.2800	2.0000	2.2200	2.2200	1,837,100
06 Oct 2021	2.0100	2.2000	1.9050	2.1900	2.1900	1,982,000
05 Oct 2021	2.1300	2.1500	1.9000	2.1000	2.1000	5,800,500
04 Oct 2021	1.5850	1.9600	1.5600	1.8900	1.8900	7,466,600
01 Oct 2021	1.2500	1.6000	1.2500	1.5000	1.5000	4,719,700
30 Sept 2021	1.2330	1.2700	1.2300	1.2700	1.2700	218,000
29 Sept 2021	1.2200	1.2700	1.2100	1.2200	1.2200	256,500
28 Sept 2021	1.2450	1.2900	1.2300	1.2400	1.2400	171,300
27 Sept 2021	1.2100	1.2900	1.2000	1.2900	1.2900	270,800
24 Sept 2021	1.2400	1.3040	1.2000	1.2300	1.2300	438,700
23 Sept 2021	1.1700	1.2200	1.1700	1.2100	1.2100	342,200
22 Sept 2021	1.1800	1.2100	1.1300	1.1700	1.1700	643,100
21 Sept 2021	1.2200	1.2400	1.1500	1.2000	1.2000	541,300
20 Sept 2021	1.3700	1.3700	1.2000	1.2400	1.2400	1,056,200
17 Sept 2021	1.1800	1.5400	1.1600	1.3700	1.3700	4,857,700
16 Sept 2021	1.2100	1.2200	1.1300	1.1400	1.1400	431,100
15 Sept 2021	1.2100	1.2360	1.1500	1.2200	1.2200	307,600
14 Sept 2021	1.2680	1.2900	1.2100	1.2100	1.2100	329,900
13 Sept 2021	1.2900	1.2900	1.2300	1.2700	1.2700	323,900
10 Sept 2021	1.3100	1.3400	1.2900	1.3000	1.3000	348,000
09 Sept 2021	1.3500	1.3700	1.2900	1.3000	1.3000	535,800
08 Sept 2021	1.4100	1.4200	1.3500	1.3600	1.3600	398,500
07 Sept 2021	1.5300	1.5300	1.4000	1.4100	1.4100	315,100
03 Sept 2021	1.4300	1.5600	1.4300	1.5100	1.5100	584,200
02 Sept 2021	1.4600	1.5500	1.4200	1.4200	1.4200	372,300
01 Sept 2021	1.4000	1.5300	1.3920	1.4900	1.4900	465,600
31 Aug 2021	1.3600	1.4100	1.3600	1.3900	1.3900	391,600
30 Aug 2021	1.3900	1.4080	1.3310	1.3500	1.3500	445,300
27 Aug 2021	1.3800	1.4000	1.3610	1.3800	1.3800	404,300
26 Aug 2021	1.3700	1.4400	1.3600	1.3700	1.3700	659,300
25 Aug 2021	1.4400	1.4600	1.3500	1.3900	1.3900	985,800
24 Aug 2021	1.4100	1.5100	1.3900	1.4400	1.4400	480,200
23 Aug 2021	1.4290	1.4600	1.3750	1.4100	1.4100	556,600
20 Aug 2021	1.5000	1.5300	1.4200	1.4400	1.4400	527,500
19 Aug 2021	1.5900	1.5900	1.5000	1.5200	1.5200	301,200
18 Aug 2021	1.5300	1.6000	1.5000	1.5700	1.5700	371,300
17 Aug 2021	1.5100	1.5800	1.4500	1.5200	1.5200	533,800
16 Aug 2021	1.5640	1.5810	1.4600	1.4800	1.4800	980,800
13 Aug 2021	1.8800	1.8900	1.5000	1.6400	1.6400	3,167,300
12 Aug 2021	1.9600	1.9800	1.8100	1.8700	1.8700	940,700
11 Aug 2021	1.9800	2.0000	1.9500	1.9600	1.9600	531,200
10 Aug 2021	2.0300	2.0400	1.9200	1.9700	1.9700	1,180,700
09 Aug 2021	2.0600	2.1100	2.0100	2.0100	2.0100	1,913,000
06 Aug 2021	1.9800	2.0700	1.9790	2.0100	2.0100	956,300
05 Aug 2021	1.9700	2.0100	1.9600	1.9900	1.9900	383,800
04 Aug 2021	1.9700	2.0300	1.9600	2.0200	2.0200	311,000
03 Aug 2021	2.0200	2.0400	1.9600	2.0000	2.0000	467,100
02 Aug 2021	2.0000	2.0800	1.9900	2.0500	2.0500	565,300
30 Jul 2021	2.0000	2.0200	1.9700	1.9800	1.9800	357,700
29 Jul 2021	2.0300	2.0600	1.9900	2.0000	2.0000	493,400
28 Jul 2021	2.0100	2.0900	2.0010	2.0300	2.0300	483,400
27 Jul 2021	2.0700	2.1100	1.9800	1.9900	1.9900	523,500
26 Jul 2021	2.1100	2.1800	2.0610	2.1100	2.1100	1,070,900
23 Jul 2021	2.1950	2.1950	2.0500	2.0600	2.0600	642,200
22 Jul 2021	2.0900	2.1200	2.0100	2.0800	2.0800	372,900
21 Jul 2021	2.0000	2.1000	1.9800	2.0600	2.0600	544,900
20 Jul 2021	2.0030	2.0300	1.9400	1.9600	1.9600	566,500
19 Jul 2021	2.0600	2.0600	1.9200	2.0100	2.0100	800,700
16 Jul 2021	2.0800	2.1300	2.0300	2.0600	2.0600	520,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,455.60+528.23(+1.89%)

HANG SENG23,838.70+489.32(+2.10%)

CRUDE OIL70.49+1.00(+1.44%)

GOLD FUTURES1,781.70+2.20(+0.12%)

DOW35,227.03+646.95(+1.87%)

BTC-GBP38,506.48+1,929.07(+5.27%)

BItcoin, ethereum and solana fall as crypto tokens sink

Lion Group Holding Ltd. (LGHL)

NIKKEI 225
28,455.60
+528.23(+1.89%)

HANG SENG
23,838.70
+489.32(+2.10%)

CRUDE OIL
70.49
+1.00(+1.44%)

GOLD FUTURES
1,781.70
+2.20(+0.12%)

DOW
35,227.03
+646.95(+1.87%)

BTC-GBP
38,506.48
+1,929.07(+5.27%)