Singapore markets open in 53 minutes

Carmin USD (CARMIN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.005346-0.001213 (-18.50%)
As of 12:04AM UTC. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.0065590.0067150.0053460.0053460.00534664,083
27 Jun 2024------
26 Jun 20240.0067870.0069430.0064240.0065600.00656062,323
25 Jun 20240.0089750.0090960.0035320.0067870.00678765,561
24 Jun 20240.0090620.0095920.0085400.0089750.00897566,600
23 Jun 20240.0091370.0091440.0090610.0090610.00906162,003
22 Jun 20240.0092730.0095940.0091350.0091380.00913865,904
21 Jun 20240.0090260.0095940.0090190.0092730.00927360,133
20 Jun 20240.0091050.0091120.0083510.0090260.00902654,993
19 Jun 20240.0091090.0091160.0091020.0091050.00910565,420
18 Jun 20240.0084040.0091170.0084000.0091090.00910965,932
17 Jun 20240.0083960.0084060.0083930.0084050.00840565,651
16 Jun 20240.0082870.0084040.0082850.0083960.00839664,655
15 Jun 20240.0083560.0083570.0082860.0082860.00828663,897
14 Jun 20240.0084490.0084510.0083550.0083560.00835665,878
13 Jun 20240.0084280.0085070.0084250.0084490.00844966,325
12 Jun 20240.0084280.0084400.0084260.0084270.00842767,031
11 Jun 20240.0084250.0084370.0084200.0084280.00842866,906
10 Jun 20240.0084280.0084350.0084250.0084270.00842767,174
09 Jun 20240.0084420.0084470.0083950.0084280.00842865,175
08 Jun 20240.0085230.0085250.0084420.0084420.00844267,665
07 Jun 20240.0085430.0085490.0081900.0085230.00852323,847
06 Jun 20240.0085470.0085500.0085400.0085430.00854366,016
05 Jun 20240.0085470.0085520.0085420.0085480.00854866,716
04 Jun 20240.0083550.0085780.0083540.0085470.00854765,551
03 Jun 20240.0083920.0083930.0081900.0083550.00835565,390
02 Jun 20240.0087040.0087140.0081900.0083920.00839263,282
01 Jun 20240.0087020.0087120.0087010.0087040.00870465,168
31 May 20240.0084950.0095920.0084920.0087030.00870365,870
30 May 20240.0091680.0094240.0070970.0084950.00849566,309
29 May 20240.0091650.0091850.0091610.0091680.00916864,306
28 May 20240.0091660.0091760.0091600.0091650.00916564,613
27 May 20240.0091730.0091760.0091610.0091660.00916665,221
26 May 20240.0091760.0091910.0091650.0091720.00917266,130
25 May 20240.0091080.0092020.0090840.0091770.00917758,333
24 May 20240.0089200.0092700.0088610.0091080.009108282,571
23 May 20240.0086280.0089550.0082950.0089200.008920525,654
22 May 20240.0077320.0092030.0070000.0086280.008628329,943
21 May 20240.0072010.0077420.0069970.0077320.007732244,140
20 May 20240.0070000.0080030.0069990.0072010.007201294,861
19 May 20240.0071010.0071120.0069990.0070000.007000399,929
18 May 20240.0073340.0073390.0071010.0071010.007101136,509
17 May 20240.0076250.0076330.0071410.0073340.007334131,322
16 May 20240.0076850.0078720.0075990.0076250.007625151,973
15 May 20240.0071760.0077180.0071740.0076830.007683124,284
14 May 20240.0078910.0079950.0070550.0071760.007176137,284
13 May 20240.0086600.0091330.0065190.0078910.007891111,265
12 May 20240.0065200.0086710.0065170.0086610.0086611,957
11 May 20240.0086660.0086700.0065170.0065200.0065202
10 May 20240.0086660.0086840.0086610.0086650.008665-
09 May 20240.0091300.0091380.0086610.0086650.0086651
08 May 20240.0091330.0091480.0091290.0091300.0091303
07 May 20240.0091350.0091440.0091310.0091330.0091334
06 May 20240.0095430.0095540.0065010.0091350.00913510
05 May 20240.0050010.0110110.0044830.0095430.009543173
04 May 20240.0101070.0101160.0050000.0050010.005001309
03 May 20240.0140010.0140180.0101050.0101070.01010751
02 May 20240.0134800.0140220.0134800.0140010.014001313
01 May 20240.0159880.0164860.0119850.0134800.0134801,183
30 Apr 20240.0169950.0176190.0139780.0159880.0159884,742
29 Apr 20240.0173950.0186310.0160910.0169950.01699518,806
28 Apr 20240.0179840.0180010.0163920.0173950.0173954,534
27 Apr 20240.0179880.0180070.0179790.0179840.017984-
26 Apr 20240.0151470.0180010.0151470.0179880.0179881,176
25 Apr 20240.0142970.0170060.0142920.0151470.015147103
24 Apr 20240.0169960.0170100.0142900.0142960.014296104
23 Apr 20240.0165070.0170210.0165070.0169960.016996202
22 Apr 20240.0165040.0165200.0164970.0165070.016507-
21 Apr 20240.0168950.0169080.0107120.0165080.016508975
20 Apr 20240.0160090.0179160.0101030.0168950.016895793
19 Apr 20240.0120500.0180160.0085010.0160090.016009423
18 Apr 20240.0120010.0120580.0075780.0120500.012050195
17 Apr 20240.0117570.0120150.0117520.0120010.012001144
16 Apr 20240.0117540.0117660.0073510.0117570.01175715
15 Apr 20240.0070060.0120740.0070040.0117540.011754926
14 Apr 20240.0065090.0070100.0065040.0070060.00700697
13 Apr 20240.0060030.0069030.0059960.0065090.0065093,053
12 Apr 20240.0049000.0067740.0048980.0060020.006002241
11 Apr 20240.0046240.0053060.0046220.0049000.004900139
10 Apr 20240.0042990.0046260.0042980.0046240.004624236
09 Apr 20240.0044640.0044650.0041990.0042990.0042994
08 Apr 20240.0041360.0044650.0041340.0044640.0044643,426
07 Apr 20240.0041350.0041390.0041350.0041360.004136519
06 Apr 20240.0044900.0044910.0030000.0041350.0041352,743
05 Apr 20240.0044910.0044930.0044870.0044900.004490-
04 Apr 20240.0046010.0046030.0044870.0044910.0044917
03 Apr 20240.0046010.0046030.0045990.0046010.00460188
02 Apr 20240.0046320.0046350.0030010.0046010.004601219
01 Apr 20240.0050000.0050060.0036010.0046320.004632136
31 Mar 20240.0043020.0050050.0036010.0050010.005001635
30 Mar 20240.0050020.0050040.0040120.0043020.004302156
29 Mar 20240.0052120.0052130.0040010.0050030.005003208
28 Mar 20240.0052860.0052880.0041990.0052120.005212477
27 Mar 20240.0049000.0052890.0044000.0052860.0052861,619
26 Mar 20240.0051310.0053850.0042290.0049000.0049001,315
25 Mar 20240.0058710.0058770.0051080.0053840.0053841,964
24 Mar 20240.0061830.0067670.0053040.0058720.0058721,171
23 Mar 20240.0067630.0067670.0052990.0061830.006183539
22 Mar 20240.0067760.0067800.0052290.0067630.006763620
21 Mar 20240.0065200.0070080.0050460.0067750.0067752,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...