^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 2020192.64192.79189.33190.36190.36-
28 May 2020190.29190.47190.06190.47190.47-
27 May 2020184.71184.71183.36183.46183.46-
26 May 2020178.79178.79178.51178.51178.51-
22 May 2020181.68186.07180.53185.90185.90-
21 May 2020181.68182.65181.68182.39182.39-
20 May 2020191.21191.24190.98191.17191.17-
19 May 2020193.43193.52193.15193.15193.15-
18 May 2020193.56194.02193.46193.99193.99-
15 May 2020191.35193.15184.05187.27187.27-
14 May 2020191.35192.32191.34192.31192.31-
13 May 2020185.44185.90184.94185.39185.39-
12 May 2020173.29179.19171.33176.91176.91-
11 May 2020174.87179.75167.80173.43173.43-
08 May 2020196.14199.66194.82198.83198.83-
07 May 2020188.26196.60183.95195.83195.83-
06 May 2020182.60189.11182.19187.83187.83-
05 May 2020182.15184.91180.39182.50182.50-
04 May 2020181.49183.09175.99182.23182.23-
01 May 2020181.93185.81177.69180.60180.60-
30 Apr 202018.1918.1917.9517.9517.95-
29 Apr 2020163.01182.76163.01181.89181.89-
28 Apr 2020161.65163.52161.65163.35163.35-
27 Apr 2020160.48163.03160.12161.52161.52-
24 Apr 2020156.00158.41154.41158.08158.08-
23 Apr 2020149.36156.44148.62155.89155.89-
22 Apr 2020144.47150.13143.74149.32149.32-
21 Apr 2020144.63145.26143.00144.44144.44-
20 Apr 2020151.48152.46142.96144.57144.57-
17 Apr 2020147.22148.93146.84148.03148.03-
16 Apr 2020139.89147.40135.92147.28147.28-
15 Apr 2020142.35143.97139.53139.99139.99-
14 Apr 2020141.78144.52141.06142.71142.71-
13 Apr 2020147.23147.51138.50141.31141.31-
09 Apr 2020153.11153.67149.95151.70151.70-
08 Apr 2020148.27153.57148.12152.68152.68-
07 Apr 2020149.05154.52147.97148.10148.10-
06 Apr 2020138.43150.28138.38148.70148.70-
03 Apr 2020138.08142.79136.40137.42137.42-
02 Apr 2020129.86144.16129.44137.42137.42-
01 Apr 2020131.74132.05127.14129.63129.63-
31 Mar 2020132.33132.78130.26131.82131.82-
30 Mar 2020122.18131.53121.28131.49131.49-
27 Mar 2020135.75138.35134.82136.38136.38-
26 Mar 2020134.53136.36133.68136.21136.21-
25 Mar 2020136.32139.29132.55133.57133.57-
24 Mar 2020129.56137.73129.31136.04136.04-
23 Mar 2020122.53130.50118.41130.02130.02-
20 Mar 2020129.67140.80119.86126.93126.93-
19 Mar 2020107.43129.82107.38128.74128.74-
18 Mar 2020107.56109.52104.54107.74107.74-
17 Mar 2020102.39110.81102.14108.14108.14-
16 Mar 2020113.04113.0495.10103.38103.38-
13 Mar 2020120.12121.2684.78114.66114.66-
12 Mar 2020163.61165.79115.86118.46118.46-
11 Mar 2020167.65167.95159.06163.80163.80-
10 Mar 2020164.84171.13164.62167.63167.63-
09 Mar 2020173.75173.78160.76164.55164.55-
06 Mar 2020193.47195.90191.72194.62194.62-
05 Mar 2020185.58194.41185.32193.63193.63-
04 Mar 2020186.30188.21184.71185.24185.24-
03 Mar 2020190.06190.14185.18186.06186.06-
02 Mar 2020180.82189.89180.56189.79189.79-
28 Feb 2020184.90189.37179.40183.63183.63-
27 Feb 202018.4918.7118.4918.6918.69-
26 Feb 2020201.16201.20183.30184.69184.69-
25 Feb 2020207.34208.50198.95200.35200.35-
24 Feb 2020214.02216.31205.40206.94206.94-
21 Feb 2020207.75210.81206.49208.76208.76-
20 Feb 2020209.34210.21204.61207.38207.38-
19 Feb 2020220.24222.44209.21209.21209.21-
18 Feb 2020209.79221.85209.07220.24220.24-
14 Feb 2020224.27229.74222.74229.17229.17-
13 Feb 2020226.57230.30221.78223.75223.75-
12 Feb 2020219.04227.62218.72226.71226.71-
11 Feb 2020211.02219.22208.45218.26218.26-
10 Feb 2020215.54217.20209.00211.13211.13-
07 Feb 2020206.18209.51205.42207.17207.17-
06 Feb 2020203.91208.12201.67206.48206.48-
05 Feb 2020192.58204.80192.58204.70204.70-
04 Feb 2020194.30195.27190.30192.44192.44-
03 Feb 2020196.30198.72193.44194.21194.21-
31 Jan 2020196.83197.55189.74192.66192.66-
30 Jan 2020192.12197.21189.07197.04197.04-
29 Jan 2020186.88193.49186.88192.37192.37-
28 Jan 2020183.85188.95183.10186.67186.67-
27 Jan 2020177.16185.37176.74184.13184.13-
24 Jan 2020173.57175.06168.95174.85174.85-
23 Jan 2020179.57179.92171.23173.09173.09-
22 Jan 2020180.17182.39178.91179.48179.48-
21 Jan 2020180.37181.13176.82180.76180.76-
17 Jan 2020178.96185.56178.21184.07184.07-
16 Jan 2020181.76182.49175.68178.88178.88-
15 Jan 2020180.10183.80177.51181.57181.57-
14 Jan 2020162.72181.52162.58179.28179.28-
13 Jan 2020163.09163.90161.08162.89162.89-
10 Jan 2020155.32161.22152.78160.04160.04-
09 Jan 2020158.16159.62154.73155.22155.22-
08 Jan 2020158.59165.15156.87157.79157.79-
07 Jan 2020153.72161.45153.72159.31159.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...