^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29-May-2020190.29193.28189.33190.14190.14-
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...