Singapore markets closed

Coinmetro Token USD (XCM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.053399-0.001062 (-1.95%)
As of 06:39PM UTC. Market open.
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20240.0545390.0561450.0533990.0533990.0533992,271
14 Jun 20240.0542120.0557680.0496410.0545390.05453911,919
13 Jun 20240.0575990.0583710.0524710.0542120.05421221,262
12 Jun 20240.0571650.0585410.0560740.0575990.05759910,630
11 Jun 20240.0647970.0649390.0537840.0571650.05716545,643
10 Jun 20240.0550050.0659320.0543240.0647970.06479715,362
09 Jun 20240.0568410.0600230.0523420.0550050.05500513,463
08 Jun 20240.0614280.0637190.0560390.0568410.05684118,759
07 Jun 20240.0697520.0725800.0590020.0614280.06142838,425
06 Jun 20240.0773100.0776240.0697520.0697520.06975216,313
05 Jun 20240.0785160.0808910.0722700.0773100.07731026,258
04 Jun 20240.0833210.0836340.0777540.0785160.07851617,304
03 Jun 20240.0858600.0867520.0824740.0833210.0833219,699
02 Jun 20240.0852110.0865330.0847130.0858600.08586010,142
01 Jun 20240.0851830.0863250.0842280.0852110.0852117,022
31 May 20240.0904220.0926130.0850630.0851830.08518333,156
30 May 20240.0844170.0923710.0826020.0904220.09042222,414
29 May 20240.0901070.0902680.0829830.0844170.08441739,381
28 May 20240.0937350.0955090.0881560.0901070.09010749,336
27 May 20240.0808810.1015260.0771750.0937350.093735125,655
26 May 20240.0930230.0930240.0785190.0808810.08088135,303
25 May 20240.0950510.0985950.0924560.0930230.0930238,675
24 May 20240.0902350.0981810.0796360.0950510.09505145,252
23 May 20240.0751070.0912870.0711180.0902350.09023567,887
22 May 20240.0912770.1037650.0751070.0751070.07510775,272
21 May 20240.6516250.6524750.0803050.0912770.091277178,363
20 May 20240.6523690.6543010.6513470.6516250.651625795,594
19 May 20240.6522720.6532040.6517320.6523690.652369-
18 May 20240.6523400.6527430.6517870.6522720.652272-
17 May 20240.6517830.6529420.6491270.6523400.652340-
16 May 20240.6534750.6537740.6513430.6517830.651783-
15 May 20240.6489800.6537610.6488290.6534750.653475-
14 May 20240.6476560.6495210.6443050.6489800.64898013
13 May 20240.6461320.6485320.6455560.6476560.647656-
12 May 20240.6463920.6470090.6457930.6461320.646132-
11 May 20240.6460950.6464760.6458340.6463920.646392-
10 May 20240.6469440.6474740.6446700.6460950.646095-
09 May 20240.6447240.6474470.6435950.6469440.646944-
08 May 20240.6448220.6458180.6441070.6447240.644724-
07 May 20240.6460610.6471870.6444930.6448220.644822-
06 May 20240.6455970.6482080.6454010.6460610.646061-
05 May 20240.6458940.6465340.6454660.6455970.645597-
04 May 20240.6458820.6466810.6452590.6458940.645894-
03 May 20240.6437830.6482280.6385580.6458820.645882-
02 May 20240.6430620.6438790.6405250.6437830.643783297
01 May 20240.6399290.6437530.6390010.6430620.6430621,574
30 Apr 20240.6429420.6440770.6399210.6399290.6399297,166
29 Apr 20240.6423690.6439960.6415180.6429420.642942515
28 Apr 20240.6417790.6423720.6413290.6423690.642369408
27 Apr 20240.6416590.6417790.6416590.6417790.641779359
26 Apr 20240.6436740.6449670.6405020.6416590.641659810
25 Apr 20240.6419290.6442130.6408170.6436740.643674695
24 Apr 20240.6421510.6428060.6408810.6419290.6419291,124
23 Apr 20240.6392110.6425520.6383290.6421510.642151552
22 Apr 20240.6394700.6401990.6375610.6392110.6392111,131
21 Apr 20240.6397400.6401570.6392460.6394700.639470444
20 Apr 20240.6397400.6397400.6397400.6397400.639740580
19 Apr 20240.6386390.6405150.6367140.6397400.6397401,906
18 Apr 20240.6401730.6414190.6384130.6386390.6386391,149
17 Apr 20240.6372430.6406890.6366260.6401730.6401731,234
16 Apr 20240.6375740.6392000.6361750.6372430.637243714
15 Apr 20240.6388560.6398840.6372720.6375740.637574988
14 Apr 20240.6394780.6402860.6379870.6388560.6388562,099
13 Apr 20240.6394780.6394780.6394780.6394780.6394784,755
12 Apr 20240.6435940.6436230.6374150.6394780.6394783,534
11 Apr 20240.6444530.6452910.6420280.6435940.643594969
10 Apr 20240.6515590.6519320.6437410.6444530.6444531,428
09 Apr 20240.6517110.6530440.6508750.6515590.6515593,615
08 Apr 20240.6497800.6517890.6492980.6517110.6517112,346
07 Apr 20240.6506070.6509350.6496490.6497800.6497801,655
06 Apr 20240.6506070.6506070.6506070.6506070.650607369
05 Apr 20240.6502360.6508780.6475090.6506070.650607719
04 Apr 20240.6502390.6524880.6499840.6502360.650236948
03 Apr 20240.6461000.6503830.6458520.6502390.6502392,131
02 Apr 20240.6442420.6466800.6435090.6461000.6461001,732
01 Apr 20240.6475470.6478920.6438920.6442420.6442421,294
31 Mar 20240.6479950.6480080.6471400.6475470.647547459
30 Mar 20240.6479740.6480130.6479410.6479950.647995515
29 Mar 20240.6474930.6481480.6460190.6479740.6479742,192
28 Mar 20240.6489180.6495340.6465130.6474930.6474931,744
27 Mar 20240.6499100.6502330.6486590.6489180.6489181,442
26 Mar 20240.6502740.6517850.6494650.6499100.6499102,172
25 Mar 20240.6484320.6504950.6481350.6502740.6502744,125
24 Mar 20240.6514900.6518030.6483190.6484320.648432903
23 Mar 20240.6514900.6515090.6514900.6514900.6514901,050
22 Mar 20240.6517170.6520390.6481120.6514900.6514901,949
21 Mar 20240.6562240.6565240.6513640.6517170.6517171,117
20 Mar 20240.6518270.6562340.6501930.6562240.6562241,648
19 Mar 20240.6523950.6525890.6500860.6518270.6518271,705
18 Mar 20240.6529130.6543320.6519910.6523950.6523953,250
17 Mar 20240.6534060.6539170.6529050.6529130.6529133,389
16 Mar 20240.6534060.6534080.6534050.6534060.6534062,832
15 Mar 20240.6529380.6539550.6523680.6534060.6534064,642
14 Mar 20240.6571470.6571770.6528930.6529380.6529384,777
13 Mar 20240.6556540.6576200.6552430.6571470.6571471,974
12 Mar 20240.6558330.6563830.6542060.6556540.6556542,953
11 Mar 20240.6565510.6568160.6549290.6558330.6558335,549
10 Mar 20240.6565990.6570790.6561310.6565510.6565513,138
09 Mar 20240.6563710.6566170.6563250.6565990.6565991,527
08 Mar 20240.6569780.6583430.6556430.6563710.65637111,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...