Bitcoin returns to $40,000 mark as Binance caps withdrawals and leverage

Prices climb in London following a rough few months of trade

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

644.78-12.84 (-1.95%)

At close: 4:00PM EDT

645.50 +0.72 (0.11%)
Pre-market: 05:45AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jul 2021	663.40	666.50	627.24	644.78	644.78	32,756,900
26 Jul 2021	650.97	668.20	647.11	657.62	657.62	25,044,100
23 Jul 2021	646.36	648.80	637.30	643.38	643.38	14,581,300
22 Jul 2021	656.44	662.17	644.60	649.26	649.26	15,105,700
21 Jul 2021	659.61	664.86	650.29	655.29	655.29	13,953,300
20 Jul 2021	651.99	662.39	640.50	660.50	660.50	15,487,100
19 Jul 2021	629.89	647.20	621.29	646.22	646.22	21,297,100
16 Jul 2021	654.68	656.70	642.20	644.22	644.22	16,339,800
15 Jul 2021	658.39	666.14	637.88	650.60	650.60	20,209,600
14 Jul 2021	670.75	678.61	652.84	653.38	653.38	21,641,200
13 Jul 2021	686.32	693.28	666.30	668.54	668.54	20,966,100
12 Jul 2021	662.20	687.24	662.16	685.70	685.70	25,927,000
09 Jul 2021	653.18	658.91	644.69	656.95	656.95	18,118,500
08 Jul 2021	628.37	654.43	620.46	652.81	652.81	22,773,300
07 Jul 2021	664.27	665.70	638.32	644.65	644.65	18,792,000
06 Jul 2021	681.71	684.00	651.40	659.58	659.58	23,284,500
02 Jul 2021	678.98	700.00	673.26	678.90	678.90	27,054,500
01 Jul 2021	683.92	687.99	672.80	677.92	677.92	18,634,500
30 Jun 2021	679.77	692.81	678.14	679.70	679.70	18,924,900
29 Jun 2021	684.65	687.51	675.89	680.76	680.76	17,381,300
28 Jun 2021	671.64	694.70	670.32	688.72	688.72	21,628,200
25 Jun 2021	689.58	693.81	668.70	671.87	671.87	32,496,700
24 Jun 2021	674.99	697.62	667.61	679.82	679.82	45,982,400
23 Jun 2021	632.00	657.20	630.04	656.57	656.57	31,099,200
22 Jun 2021	618.25	628.57	615.50	623.71	623.71	19,158,900
21 Jun 2021	624.48	631.39	608.88	620.83	620.83	24,812,700
18 Jun 2021	613.37	628.35	611.80	623.31	623.31	24,560,900
17 Jun 2021	601.89	621.47	601.34	616.60	616.60	22,701,400
16 Jun 2021	597.54	608.50	593.50	604.87	604.87	22,144,100
15 Jun 2021	616.69	616.79	598.23	599.36	599.36	17,764,100
14 Jun 2021	612.23	625.49	609.18	617.69	617.69	20,424,000
11 Jun 2021	610.23	612.56	601.52	609.89	609.89	16,205,300
10 Jun 2021	603.88	616.59	600.50	610.12	610.12	23,919,600
09 Jun 2021	602.17	611.79	597.63	598.78	598.78	16,584,600
08 Jun 2021	623.01	623.09	595.50	603.59	603.59	26,053,400
07 Jun 2021	591.83	610.00	582.88	605.13	605.13	22,543,700
04 Jun 2021	579.71	600.61	577.20	599.05	599.05	24,036,900
03 Jun 2021	601.80	604.55	571.22	572.84	572.84	30,111,900
02 Jun 2021	620.13	623.36	599.14	605.12	605.12	23,302,800
01 Jun 2021	627.80	633.80	620.55	623.90	623.90	18,084,900
28 May 2021	628.50	635.59	622.38	625.22	625.22	22,737,000
27 May 2021	620.24	631.13	616.21	630.85	630.85	26,370,600
26 May 2021	607.56	626.17	601.50	619.13	619.13	28,639,300
25 May 2021	607.31	613.99	595.71	604.69	604.69	28,005,900
24 May 2021	581.60	614.48	573.65	606.44	606.44	34,558,100
21 May 2021	596.11	596.68	580.00	580.88	580.88	26,030,600
20 May 2021	575.00	588.85	571.07	586.78	586.78	30,821,100
19 May 2021	552.55	566.21	546.98	563.46	563.46	39,578,400
18 May 2021	568.00	596.25	563.38	577.87	577.87	36,830,600
17 May 2021	575.55	589.73	561.20	576.83	576.83	32,390,400
14 May 2021	583.41	592.87	570.46	589.74	589.74	33,370,900
13 May 2021	601.54	606.46	559.65	571.69	571.69	44,184,900
12 May 2021	602.49	620.41	586.77	589.89	589.89	33,823,600
11 May 2021	599.24	627.10	595.60	617.20	617.20	46,503,900
10 May 2021	664.90	665.05	627.61	629.04	629.04	31,392,400
07 May 2021	665.80	690.00	660.22	672.37	672.37	23,469,200
06 May 2021	680.76	681.02	650.00	663.54	663.54	27,784,600
05 May 2021	681.06	685.30	667.34	670.94	670.94	21,901,900
04 May 2021	678.94	683.45	657.70	673.60	673.60	29,739,300
03 May 2021	703.80	706.00	680.50	684.90	684.90	27,043,100
30 Apr 2021	667.59	715.47	666.14	709.44	709.44	40,758,700
29 Apr 2021	699.51	702.25	668.50	677.00	677.00	28,845,400
28 Apr 2021	696.41	708.50	693.60	694.40	694.40	22,271,000
27 Apr 2021	717.96	724.00	703.35	704.74	704.74	29,437,000
26 Apr 2021	741.00	749.30	732.61	738.20	738.20	31,038,500
23 Apr 2021	719.80	737.36	715.46	729.40	729.40	28,370,000
22 Apr 2021	741.50	753.77	718.04	719.69	719.69	35,590,300
21 Apr 2021	704.77	744.84	698.00	744.12	744.12	31,215,500
20 Apr 2021	717.42	737.25	710.69	718.99	718.99	35,609,000
19 Apr 2021	719.60	725.40	691.80	714.63	714.63	39,686,200
16 Apr 2021	728.65	749.41	724.60	739.78	739.78	27,979,500
15 Apr 2021	743.10	743.69	721.31	738.85	738.85	27,848,900
14 Apr 2021	770.70	780.79	728.03	732.23	732.23	49,017,400
13 Apr 2021	712.70	763.00	710.66	762.32	762.32	44,652,800
12 Apr 2021	685.70	704.80	682.09	701.98	701.98	29,135,700
09 Apr 2021	677.77	680.97	669.43	677.02	677.02	21,437,100
08 Apr 2021	677.38	689.55	671.65	683.80	683.80	23,924,300
07 Apr 2021	687.00	691.38	667.84	670.97	670.97	26,309,400
06 Apr 2021	690.30	696.55	681.37	691.62	691.62	28,271,800
05 Apr 2021	707.71	708.16	684.70	691.05	691.05	41,842,800
01 Apr 2021	688.37	692.42	659.42	661.75	661.75	35,298,400
31 Mar 2021	646.62	672.00	641.11	667.93	667.93	33,337,300
30 Mar 2021	601.75	637.66	591.01	635.62	635.62	39,432,400
29 Mar 2021	615.64	616.48	596.02	611.29	611.29	28,637,000
26 Mar 2021	641.87	643.82	599.89	618.71	618.71	33,852,800
25 Mar 2021	613.00	645.50	609.50	640.39	640.39	39,224,900
24 Mar 2021	667.91	668.02	630.11	630.27	630.27	33,795,200
23 Mar 2021	675.77	677.80	657.51	662.16	662.16	30,491,900
22 Mar 2021	684.59	699.62	668.75	670.00	670.00	39,512,200
19 Mar 2021	646.60	657.23	624.62	654.87	654.87	42,894,000
18 Mar 2021	684.29	689.23	652.00	653.16	653.16	33,224,800
17 Mar 2021	656.87	703.73	651.01	701.81	701.81	40,372,500
16 Mar 2021	703.35	707.92	671.00	676.88	676.88	32,195,700
15 Mar 2021	694.09	713.18	684.04	707.94	707.94	29,335,600
12 Mar 2021	670.00	694.88	666.14	693.73	693.73	33,583,800
11 Mar 2021	699.40	702.50	677.18	699.60	699.60	36,253,900
10 Mar 2021	700.30	717.85	655.06	668.06	668.06	60,605,700
09 Mar 2021	608.18	678.09	595.21	673.58	673.58	67,523,300
08 Mar 2021	600.55	620.13	558.79	563.00	563.00	51,787,000
05 Mar 2021	626.06	627.84	539.49	597.95	597.95	89,396,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,015.53+19.45(+0.28%)

FTSE 25023,082.85+205.84(+0.90%)

AIM1,240.83+9.72(+0.79%)

GBP/EUR1.1741-0.0001(-0.01%)

GBP/USD1.3883+0.0005(+0.03%)

BTC-GBP28,645.38+1,538.85(+5.68%)

Bitcoin returns to $40,000 mark as Binance caps withdrawals and leverage

Tesla, Inc. (TSLA)

FTSE 100
7,015.53
+19.45(+0.28%)

FTSE 250
23,082.85
+205.84(+0.90%)

AIM
1,240.83
+9.72(+0.79%)

GBP/EUR
1.1741
-0.0001(-0.01%)

GBP/USD
1.3883
+0.0005(+0.03%)

BTC-GBP
28,645.38
+1,538.85(+5.68%)