CCC - CoinMarketCap • USD
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
Download| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 6, 2018 | 0.705121 | 0.786004 | 0.588360 | 0.776393 | 0.776393 | 2,361,139,968 |
| Feb 5, 2018 | 0.825943 | 0.833866 | 0.675827 | 0.691799 | 0.691799 | 1,286,179,968 |
| Feb 4, 2018 | 0.913418 | 0.952947 | 0.796821 | 0.815703 | 0.815703 | 1,190,960,000 |
| Feb 3, 2018 | 0.891992 | 0.974799 | 0.761635 | 0.924043 | 0.924043 | 1,988,960,000 |
| Feb 2, 2018 | 0.960642 | 0.960642 | 0.635185 | 0.884784 | 0.884784 | 3,529,760,000 |
| Feb 1, 2018 | 1.160880 | 1.162600 | 0.930378 | 0.962530 | 0.962530 | 1,410,419,968 |
| Jan 31, 2018 | 1.130660 | 1.190930 | 1.036610 | 1.162390 | 1.162390 | 1,264,029,952 |
| Jan 30, 2018 | 1.328180 | 1.328180 | 1.131130 | 1.138560 | 1.138560 | 1,134,640,000 |
| Jan 29, 2018 | 1.399210 | 1.405250 | 1.299130 | 1.323970 | 1.323970 | 1,073,680,000 |
| Jan 28, 2018 | 1.223890 | 1.438120 | 1.223890 | 1.399600 | 1.399600 | 1,327,360,000 |
| Jan 27, 2018 | 1.217890 | 1.239480 | 1.189440 | 1.219110 | 1.219110 | 689,100,992 |
| Jan 26, 2018 | 1.308920 | 1.326020 | 1.135000 | 1.217270 | 1.217270 | 2,037,570,048 |
| Jan 25, 2018 | 1.363250 | 1.384840 | 1.292870 | 1.312230 | 1.312230 | 986,067,968 |
| Jan 24, 2018 | 1.352120 | 1.424960 | 1.307840 | 1.357150 | 1.357150 | 1,853,440,000 |
| Jan 23, 2018 | 1.353190 | 1.434720 | 1.204260 | 1.337070 | 1.337070 | 2,977,080,064 |
| Jan 22, 2018 | 1.391610 | 1.428410 | 1.163080 | 1.357350 | 1.357350 | 2,642,510,080 |
| Jan 21, 2018 | 1.576230 | 1.576230 | 1.343030 | 1.380040 | 1.380040 | 2,840,750,080 |
| Jan 20, 2018 | 1.562840 | 1.628330 | 1.502740 | 1.578620 | 1.578620 | 2,346,449,920 |
| Jan 19, 2018 | 1.582170 | 1.702140 | 1.501340 | 1.552050 | 1.552050 | 3,697,430,016 |
| Jan 18, 2018 | 1.305580 | 1.733190 | 1.256050 | 1.596580 | 1.596580 | 9,110,439,936 |
| Jan 17, 2018 | 1.183680 | 1.376730 | 0.897797 | 1.306340 | 1.306340 | 7,251,210,240 |
| Jan 16, 2018 | 1.678360 | 1.701380 | 0.909313 | 1.179240 | 1.179240 | 5,687,960,064 |
| Jan 15, 2018 | 1.856250 | 1.900810 | 1.665290 | 1.676730 | 1.676730 | 1,838,460,032 |
| Jan 14, 2018 | 2.018520 | 2.018520 | 1.811840 | 1.861190 | 1.861190 | 1,978,200,064 |
| Jan 13, 2018 | 2.051410 | 2.118700 | 1.982020 | 2.021350 | 2.021350 | 2,130,169,984 |
| Jan 12, 2018 | 1.940480 | 2.156820 | 1.867290 | 2.043230 | 2.043230 | 3,330,810,112 |
| Jan 11, 2018 | 1.980210 | 2.248980 | 1.615270 | 1.950800 | 1.950800 | 6,296,119,808 |
| Jan 10, 2018 | 2.129910 | 2.158870 | 1.695190 | 1.974920 | 1.974920 | 4,833,639,936 |
| Jan 9, 2018 | 2.443460 | 2.528960 | 1.980660 | 2.101780 | 2.101780 | 3,694,700,032 |
| Jan 8, 2018 | 3.363570 | 3.363570 | 2.065520 | 2.456210 | 2.456210 | 3,315,259,904 |
| Jan 7, 2018 | 3.092960 | 3.487250 | 3.083820 | 3.377810 | 3.377810 | 2,395,150,080 |
| Jan 6, 2018 | 3.021050 | 3.236560 | 2.989920 | 3.093970 | 3.093970 | 2,777,560,064 |
| Jan 5, 2018 | 3.300810 | 3.564680 | 2.825610 | 3.048710 | 3.048710 | 6,288,500,224 |
| Jan 4, 2018 | 3.117340 | 3.841940 | 3.117340 | 3.196630 | 3.196630 | 8,103,660,032 |
| Jan 3, 2018 | 2.464100 | 3.279380 | 2.443150 | 3.105370 | 3.105370 | 6,635,879,936 |
| Jan 2, 2018 | 2.369480 | 2.489190 | 2.247930 | 2.480900 | 2.480900 | 3,171,010,048 |
| Jan 1, 2018 | 2.296020 | 2.391030 | 2.148970 | 2.391030 | 2.391030 | 1,894,230,016 |
| Dec 31, 2017 | 2.095100 | 2.392000 | 1.870300 | 2.300570 | 2.300570 | 4,642,079,744 |
| Dec 30, 2017 | 2.199000 | 2.854530 | 2.035170 | 2.159020 | 2.159020 | 8,108,389,888 |
| Dec 29, 2017 | 1.439570 | 2.265150 | 1.436580 | 2.214600 | 2.214600 | 7,545,739,776 |
| Dec 28, 2017 | 1.393890 | 1.500800 | 1.258650 | 1.430880 | 1.430880 | 2,843,300,096 |
| Dec 27, 2017 | 1.184220 | 1.468460 | 1.182340 | 1.399640 | 1.399640 | 2,854,259,968 |
| Dec 26, 2017 | 1.121740 | 1.191310 | 1.090620 | 1.189490 | 1.189490 | 938,846,976 |
| Dec 25, 2017 | 1.045610 | 1.128520 | 1.003560 | 1.122320 | 1.122320 | 686,014,016 |
| Dec 24, 2017 | 1.175580 | 1.175580 | 0.911226 | 1.043950 | 1.043950 | 754,958,976 |
| Dec 23, 2017 | 1.165940 | 1.208100 | 1.076110 | 1.174340 | 1.174340 | 1,497,590,016 |
| Dec 22, 2017 | 1.166510 | 1.379180 | 0.741013 | 1.138280 | 1.138280 | 4,644,700,160 |
| Dec 21, 2017 | 0.782515 | 1.236220 | 0.782515 | 1.193060 | 1.193060 | 3,626,109,952 |
| Dec 20, 2017 | 0.787171 | 0.789044 | 0.730953 | 0.775964 | 0.775964 | 1,007,420,032 |
| Dec 19, 2017 | 0.777447 | 0.863536 | 0.756724 | 0.791257 | 0.791257 | 1,449,670,016 |
| Dec 18, 2017 | 0.728036 | 0.792014 | 0.689323 | 0.778407 | 0.778407 | 1,342,720,000 |
| Dec 17, 2017 | 0.754125 | 0.765981 | 0.719929 | 0.728366 | 0.728366 | 805,200,000 |
| Dec 16, 2017 | 0.755493 | 0.815923 | 0.741667 | 0.758642 | 0.758642 | 1,334,770,048 |
| Dec 15, 2017 | 0.861760 | 0.861760 | 0.666114 | 0.756181 | 0.756181 | 3,194,210,048 |
| Dec 14, 2017 | 0.470648 | 0.892267 | 0.466401 | 0.864263 | 0.864263 | 6,358,700,032 |
| Dec 13, 2017 | 0.372689 | 0.513768 | 0.342964 | 0.471063 | 0.471063 | 2,738,759,936 |
| Dec 12, 2017 | 0.252258 | 0.434102 | 0.250961 | 0.373541 | 0.373541 | 1,555,040,000 |
| Dec 11, 2017 | 0.236574 | 0.252777 | 0.235804 | 0.251691 | 0.251691 | 176,100,992 |
| Dec 10, 2017 | 0.245548 | 0.245548 | 0.229304 | 0.237333 | 0.237333 | 198,174,000 |
| Dec 9, 2017 | 0.252162 | 0.255684 | 0.240073 | 0.244708 | 0.244708 | 205,288,992 |
| Dec 8, 2017 | 0.223636 | 0.278673 | 0.222168 | 0.252125 | 0.252125 | 660,172,032 |
| Dec 7, 2017 | 0.232623 | 0.233760 | 0.221340 | 0.222823 | 0.222823 | 275,204,992 |
| Dec 6, 2017 | 0.245416 | 0.245705 | 0.227742 | 0.232544 | 0.232544 | 274,526,016 |
| Dec 5, 2017 | 0.253598 | 0.253988 | 0.245234 | 0.246101 | 0.246101 | 174,591,008 |
| Dec 4, 2017 | 0.252919 | 0.255362 | 0.247160 | 0.253571 | 0.253571 | 104,650,000 |
| Dec 3, 2017 | 0.255530 | 0.263072 | 0.247391 | 0.252558 | 0.252558 | 134,710,000 |
| Dec 2, 2017 | 0.255656 | 0.259218 | 0.250756 | 0.255492 | 0.255492 | 118,250,000 |
| Dec 1, 2017 | 0.250352 | 0.258828 | 0.239438 | 0.255699 | 0.255699 | 182,992,000 |
| Nov 30, 2017 | 0.246433 | 0.261524 | 0.229586 | 0.250878 | 0.250878 | 270,907,008 |
| Nov 29, 2017 | 0.297867 | 0.297867 | 0.239409 | 0.243064 | 0.243064 | 541,177,984 |
| Nov 28, 2017 | 0.254037 | 0.301084 | 0.253415 | 0.299152 | 0.299152 | 720,742,976 |
| Nov 27, 2017 | 0.248305 | 0.254733 | 0.247861 | 0.253927 | 0.253927 | 196,735,008 |
| Nov 26, 2017 | 0.252914 | 0.252914 | 0.248589 | 0.248818 | 0.248818 | 133,297,000 |
| Nov 25, 2017 | 0.244178 | 0.255700 | 0.243584 | 0.252393 | 0.252393 | 212,592,992 |
| Nov 24, 2017 | 0.242851 | 0.245388 | 0.238421 | 0.244642 | 0.244642 | 211,486,000 |
| Nov 23, 2017 | 0.238991 | 0.250096 | 0.237304 | 0.242402 | 0.242402 | 240,684,992 |
| Nov 22, 2017 | 0.232642 | 0.240848 | 0.232317 | 0.238859 | 0.238859 | 167,078,000 |
| Nov 21, 2017 | 0.237978 | 0.240974 | 0.227200 | 0.233271 | 0.233271 | 217,851,008 |
| Nov 20, 2017 | 0.231336 | 0.243430 | 0.230917 | 0.238759 | 0.238759 | 214,663,008 |
| Nov 19, 2017 | 0.228140 | 0.236231 | 0.226037 | 0.231016 | 0.231016 | 193,808,000 |
| Nov 18, 2017 | 0.226547 | 0.230399 | 0.222399 | 0.228627 | 0.228627 | 144,298,000 |
| Nov 17, 2017 | 0.224768 | 0.239409 | 0.220273 | 0.226581 | 0.226581 | 397,071,008 |
| Nov 16, 2017 | 0.212655 | 0.271790 | 0.209287 | 0.227107 | 0.227107 | 1,022,579,968 |
| Nov 15, 2017 | 0.208937 | 0.213105 | 0.208058 | 0.212956 | 0.212956 | 100,294,000 |
| Nov 14, 2017 | 0.203679 | 0.213693 | 0.203679 | 0.209825 | 0.209825 | 127,361,000 |
| Nov 13, 2017 | 0.197472 | 0.204081 | 0.197456 | 0.203442 | 0.203442 | 132,567,000 |
| Nov 12, 2017 | 0.210214 | 0.210214 | 0.195389 | 0.197339 | 0.197339 | 251,175,008 |
| Nov 11, 2017 | 0.205948 | 0.214456 | 0.205459 | 0.210430 | 0.210430 | 134,503,008 |
| Nov 10, 2017 | 0.218256 | 0.219068 | 0.205260 | 0.206483 | 0.206483 | 141,032,992 |
| Nov 9, 2017 | 0.217911 | 0.221791 | 0.214866 | 0.217488 | 0.217488 | 147,916,992 |
Related Tickers
BTC-USD Bitcoin USD
54,408.06
+1.61%
ETH-USD Ethereum USD
2,291.69
+2.94%
USDT-USD Tether USDt USD
1.00
+0.09%
BNB-USD BNB USD
496.11
+2.77%
SOL-USD Solana USD
128.74
+2.95%
USDC-USD USD Coin USD
1.00
-0.00%
STETH-USD Lido Staked ETH USD
2,286.10
+2.60%
DOGE-USD Dogecoin USD
0.10
+4.57%
WTRX-USD Wrapped TRON USD
0.15
+2.59%
TRX-USD TRON USD
0.15
+2.64%
TON11419-USD Toncoin USD
4.65
-0.28%
ADA-USD Cardano USD
0.33
+4.51%
WSTETH-USD Lido wstETH USD
2,690.76
+2.64%
AVAX-USD Avalanche USD
21.84
+4.24%
WBTC-USD Wrapped Bitcoin USD
54,345.81
+1.49%
WETH-USD WETH USD
2,287.24
+2.62%
SHIB-USD Shiba Inu USD
0.00
+1.95%
DOT-USD Polkadot USD
4.12
+4.78%
LINK-USD Chainlink USD
10.05
+5.49%
BCH-USD Bitcoin Cash USD
301.53
+1.51%
DAI-USD Dai USD
1.00
+0.06%
LEO-USD UNUS SED LEO USD
5.40
-1.97%
LTC-USD Litecoin USD
62.69
-0.69%
NEAR-USD NEAR Protocol USD
3.71
+4.52%
EETH-USD ether.fi Staked ETH USD
2,283.14
+2.97%
UNI7083-USD Uniswap USD
6.45
+6.04%
WEETH-USD Wrapped eETH USD
2,396.87
+1.06%
KAS-USD Kaspa USD
0.15
+4.22%
BTCB-USD Bitcoin BEP2 USD
54,371.78
+1.42%
ICP-USD Internet Computer USD
7.08
+1.88%
XMR-USD Monero USD
169.05
+0.37%
WBETH-USD Wrapped Beacon ETH USD
2,402.77
+2.98%
PEPE24478-USD Pepe USD
0.00
+3.19%
APT21794-USD Aptos USD
5.89
+3.33%
FET-USD Artificial Superintelligence Alliance USD
1.07
+2.70%
USDE29470-USD Ethena USDe USD
1.00
+0.09%
ETC-USD Ethereum Classic USD
17.72
+2.15%
XLM-USD Stellar USD
0.09
+1.67%
FDUSD-USD First Digital USD USD
1.00
+0.17%
SUI20947-USD Sui USD
0.91
+10.13%
OKB-USD OKB USD
35.55
-0.35%
POL28321-USD POL (ex-MATIC) USD
0.38
+2.49%
STX4847-USD Stacks USD
1.40
+3.71%
CRO-USD Cronos USD
0.08
+3.19%
FIL-USD Filecoin USD
3.37
+3.65%
IMX10603-USD Immutable USD
1.20
+4.86%
AAVE-USD Aave USD
127.31
+4.05%
RENDER-USD Render USD
4.81
+4.24%
HBAR-USD Hedera USD
0.05
+4.04%
MNT27075-USD Mantle USD
0.55
+3.33%
ARB11841-USD Arbitrum USD
0.50
+3.01%
TAO22974-USD Bittensor USD
239.28
+4.36%
MATIC-USD Polygon USD
0.37
+3.23%
JITOSOL-USD Jito Staked SOL USD
146.25
+2.94%
OP-USD Optimism USD
1.42
+5.78%
VET-USD VeChain USD
0.02
+1.27%
INJ-USD Injective USD
16.35
+1.50%
ZBU-USD Zeebu USD
4.65
+0.82%
WIF-USD dogwifhat USD
1.51
+2.56%
ATOM-USD Cosmos USD
3.71
-1.26%
MKR-USD Maker USD
1,544.31
+0.27%
AR-USD Arweave USD
20.37
-0.23%
BGB-USD Bitget Token USD
0.94
+0.50%
HNT-USD Helium USD
8.14
-1.37%
GRT6719-USD The Graph USD
0.13
+2.85%
RETH-USD Rocket Pool ETH USD
2,559.75
+2.50%
SUSDE-USD Ethena Staked USDe USD
1.10
-0.04%
RUNE-USD THORChain USD
3.57
+4.38%
PUFETH-USD pufETH USD
2,292.65
+2.60%
METH29035-USD Mantle Staked Ether USD
2,384.19
+2.24%
FLOKI-USD FLOKI USD
0.00
+3.51%
THETA-USD Theta Network USD
1.14
+4.36%
BONK-USD Bonk USD
0.00
+2.83%
FTM-USD Fantom USD
0.39
+4.79%
FLZ-USD Fellaz USD
2.24
+3.56%
CHEEL-USD Cheelee USD
18.23
+1.52%
ALGO-USD Algorand USD
0.12
+5.67%
JUP29210-USD Jupiter USD
0.71
+3.01%
PYTH-USD Pyth Network USD
0.26
+1.98%
KCS-USD KuCoin Token USD
7.75
-0.35%
JASMY-USD JasmyCoin USD
0.02
+2.38%
SEI-USD Sei USD
0.27
+2.31%
PYUSD-USD PayPal USD USD
1.00
+0.05%
BSV-USD Bitcoin SV USD
44.43
+0.89%
EZETH-USD Renzo Restaked ETH USD
2,323.32
+2.87%
TIA22861-USD Celestia USD
3.99
+2.87%
LDO-USD Lido DAO USD
0.93
+2.22%
ONDO-USD Ondo USD
0.59
+3.26%
FLOW-USD Flow USD
0.52
+1.38%
WBNB-USD Wrapped BNB USD
495.38
+2.67%
NOT-USD Notcoin USD
0.01
+3.30%
STRK22691-USD Starknet USD
0.43
+10.94%
CORE23254-USD Core USD
0.85
+3.05%
USDCE-USD USD Coin Bridged USD
1.00
+0.01%
BTT-USD BitTorrent(New) USD
0.00
+1.77%
VBNB-USD Venus BNB USD
12.11
+2.70%
FTN-USD Fasttoken USD
2.45
-0.32%
USDD-USD USDD USD
1.00
+0.02%
OM-USD MANTRA USD
0.87
-2.81%
