Singapore markets closed

Crypto Birds USD (XCB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002771-0.000248 (-8.23%)
As of 01:43AM UTC. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 May 20240.0027710.0027710.0027710.0027710.002771583
18 May 2024------
17 May 20240.0030190.0030190.0030190.0030190.003019-
16 May 20240.0034890.0034890.0030190.0030190.0030191,800
15 May 20240.0032140.0035180.0031270.0034890.003489601
14 May 20240.0035640.0035640.0032140.0032140.003214412
13 May 20240.0035220.0035640.0035220.0035640.0035644
12 May 20240.0035270.0035270.0035220.0035220.0035224
11 May 20240.0032410.0035270.0031940.0035270.003527530
10 May 20240.0032440.0032440.0032240.0032410.00324123
09 May 20240.0034820.0034820.0032440.0032440.003244470
08 May 20240.0031200.0035100.0031200.0034820.003482945
07 May 20240.0030900.0030900.0030900.0030900.003090-
06 May 20240.0034810.0036020.0030900.0030900.0030901,444
05 May 20240.0032680.0035170.0032430.0034810.003481895
04 May 20240.0033610.0033610.0031710.0032680.003268634
03 May 20240.0040210.0040210.0033610.0033610.0033612,197
02 May 20240.0042190.0042190.0034950.0040210.0040212,780
01 May 20240.0037580.0042190.0036800.0042190.0042192,643
30 Apr 20240.0039400.0039400.0036410.0037580.003758194
29 Apr 20240.0045390.0045390.0038920.0039400.0039401,151
28 Apr 20240.0043260.0045390.0043260.0045390.004539263
27 Apr 20240.0043940.0044120.0043260.0043260.004326217
26 Apr 20240.0042040.0043940.0041960.0043940.0043941,164
25 Apr 20240.0042040.0042040.0042040.0042040.004204-
24 Apr 20240.0043600.0043600.0041290.0042040.004204820
23 Apr 20240.0041450.0045650.0041450.0043600.0043603,076
22 Apr 20240.0046180.0046770.0041350.0041450.0041451,224
21 Apr 20240.0044780.0046180.0044780.0046180.004618-
20 Apr 20240.0044780.0044780.0044780.0044780.004478-
19 Apr 20240.0038600.0044860.0038600.0044780.0044781,004
18 Apr 20240.0049280.0049280.0038070.0038600.0038602,608
17 Apr 20240.0043900.0049280.0042860.0049280.0049281,161
16 Apr 20240.0048420.0048420.0043900.0043900.004390293
15 Apr 20240.0044120.0050080.0044120.0048420.004842546
14 Apr 20240.0044120.0044120.0044120.0044120.004412-
13 Apr 20240.0049230.0050750.0041910.0044120.0044122,077
12 Apr 20240.0048960.0054590.0048960.0049230.0049231,910
11 Apr 20240.0048960.0048960.0048960.0048960.004896-
10 Apr 20240.0047680.0049390.0047680.0048960.004896114
09 Apr 20240.0057120.0057980.0041520.0047680.0047689,551
08 Apr 20240.0058730.0058730.0056360.0057120.0057121,828
07 Apr 20240.0060780.0064570.0058720.0058730.0058731,664
06 Apr 20240.0063060.0068350.0060750.0060780.0060782,270
05 Apr 20240.0063790.0067960.0061990.0063060.0063062,886
04 Apr 20240.0062290.0065590.0061160.0063790.006379330
03 Apr 20240.0068780.0069990.0062290.0062290.006229853
02 Apr 20240.0067010.0074430.0062760.0068780.0068785,285
01 Apr 20240.0084090.0098190.0067010.0067010.0067016,587
31 Mar 20240.0071280.0085750.0068880.0084090.0084093,803
30 Mar 20240.0079490.0079490.0071280.0071280.0071282,011
29 Mar 20240.0074930.0079490.0074930.0079490.00794941
28 Mar 20240.0074210.0085800.0074210.0074930.0074932,057
27 Mar 20240.0073990.0081970.0071310.0074210.0074212,601
26 Mar 20240.0079110.0081570.0072560.0073990.0073991,031
25 Mar 20240.0086230.0086230.0076610.0079110.0079112,576
24 Mar 20240.0084800.0097760.0084790.0086230.0086232,998
23 Mar 20240.0085430.0086770.0084800.0084800.008480516
22 Mar 20240.0091720.0105730.0085430.0085430.0085438,039
21 Mar 20240.0075330.0106830.0067340.0091720.00917212,185
20 Mar 20240.0067880.0075330.0063060.0075330.0075332,534
19 Mar 20240.0074370.0074370.0061210.0067880.0067883,743
18 Mar 20240.0075690.0075690.0066210.0074370.0074374,188
17 Mar 20240.0077630.0077630.0067980.0075690.0075691,944
16 Mar 20240.0071840.0077630.0071840.0077630.0077631,024
15 Mar 20240.0077610.0077610.0071840.0071840.007184837
14 Mar 20240.0084800.0089770.0077610.0077610.0077619,549
13 Mar 20240.0074490.0084800.0074490.0084800.0084801,430
12 Mar 20240.0073150.0075360.0073030.0074490.007449285
11 Mar 20240.0079810.0079810.0073150.0073150.0073151,182
10 Mar 20240.0089930.0089930.0069850.0079810.0079818,868
09 Mar 20240.0082960.0094260.0081930.0089930.0089935,370
08 Mar 20240.0096380.0108380.0082960.0082960.0082965,899
07 Mar 20240.0090700.0101780.0090700.0096380.0096383,853
06 Mar 20240.0086680.0090700.0084390.0090700.009070824
05 Mar 20240.0094690.0096520.0086680.0086680.008668622
04 Mar 20240.0118470.0121410.0087560.0094690.00946910,852
03 Mar 20240.0121490.0122910.0112680.0118470.0118472,610
02 Mar 20240.0100970.0121660.0097850.0121490.0121493,421
01 Mar 20240.0111340.0113180.0100790.0100970.0100972,887
29 Feb 20240.0119630.0121520.0111340.0111340.011134820
28 Feb 20240.0123620.0134060.0118610.0119630.0119639,070
27 Feb 20240.0096290.0205000.0094450.0123620.01236250,867
26 Feb 20240.0095440.0103530.0093550.0096290.0096297,349
25 Feb 20240.0093120.0104060.0093060.0095440.0095441,870
24 Feb 20240.0098210.0098210.0092490.0093120.0093121,413
23 Feb 20240.0099320.0101810.0095230.0098210.0098211,309
22 Feb 20240.0092530.0132080.0091140.0099320.00993215,187
21 Feb 20240.0073190.0112140.0073190.0092530.00925317,822
20 Feb 20240.0073170.0079450.0071060.0073190.0073194,182
19 Feb 20240.0071380.0075150.0071380.0073170.0073171,488
18 Feb 20240.0074120.0074120.0070400.0071380.007138393
17 Feb 20240.0076200.0076200.0073980.0074120.00741231
16 Feb 20240.0075610.0076960.0073780.0076200.0076201,312
15 Feb 20240.0071000.0075610.0071000.0075610.0075611,242
14 Feb 20240.0079200.0081290.0071000.0071000.0071004,131
13 Feb 20240.0073030.0079200.0073030.0079200.007920731
12 Feb 20240.0077940.0079260.0072520.0073030.0073033,323
11 Feb 20240.0078020.0078140.0071850.0077940.0077942,779
10 Feb 20240.0078300.0078410.0077700.0078020.00780216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...