^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-2020------
29-Jul-2020------
28-Jul-2020------
27-Jul-2020------
24-Jul-2020------
23-Jul-2020------
22-Jul-2020------
21-Jul-2020------
20-Jul-2020------
17-Jul-2020------
16-Jul-2020------
15-Jul-2020------
14-Jul-2020------
13-Jul-2020156.75156.75156.75156.75156.75-
10-Jul-2020------
09-Jul-2020195.82195.82195.82195.82195.82-
08-Jul-2020196.90197.40196.90197.35197.35-
07-Jul-2020191.31191.57191.28191.55191.55-
06-Jul-2020191.35191.88191.35191.66191.66-
02-Jul-2020185.61186.55185.59186.22186.22-
01-Jul-2020188.26188.49187.92187.94187.94-
30-Jun-2020186.40186.73185.68185.77185.77-
29-Jun-2020187.13187.72186.82187.38187.38-
26-Jun-2020190.07190.53186.05187.87187.87-
25-Jun-2020190.07190.53189.88189.88189.88-
24-Jun-2020189.73190.29189.68190.29190.29-
23-Jun-2020196.58197.27196.56197.23197.23-
22-Jun-2020196.23196.60195.37196.20196.20-
19-Jun-2020190.62192.06189.02189.56189.56-
18-Jun-2020190.62191.61190.62191.45191.45-
17-Jun-2020192.43192.62192.22192.56192.56-
16-Jun-2020193.67193.71193.26193.42193.42-
15-Jun-2020193.08193.18192.33192.46192.46-
12-Jun-2020191.04195.14189.21193.76193.76-
11-Jun-2020191.04191.40190.85190.98190.98-
10-Jun-2020202.07202.24201.80202.16202.16-
09-Jun-2020198.92201.55198.15200.42200.42-
08-Jun-2020198.92199.07198.90199.02199.02-
05-Jun-2020200.04202.23198.07198.40198.40-
04-Jun-2020200.04200.04199.41199.74199.74-
03-Jun-2020196.80196.97196.79196.89196.89-
02-Jun-2020194.99195.31194.99195.11195.11-
01-Jun-2020197.74197.95197.60197.95197.95-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...