^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020------
02 Apr 202013.8113.9313.8113.8913.89-
01 Apr 202012.9913.0912.9713.0913.09-
31 Mar 202013.1713.2013.1413.1413.14-
30 Mar 202013.2313.2513.2013.2313.23-
27 Mar 202013.5713.8413.4813.6213.62-
26 Mar 202013.5713.5813.5713.5813.58-
25 Mar 202013.4513.4913.4513.4913.49-
24 Mar 202013.6313.7113.6313.7113.71-
23 Mar 202012.9612.9612.9312.9512.95-
20 Mar 202012.9714.0811.9912.6512.65-
19 Mar 202012.9713.0112.9712.9912.99-
18 Mar 202010.7410.7710.7410.7610.76-
17 Mar 202010.7610.7610.7610.7610.76-
16 Mar 202010.2410.2510.2110.2110.21-
13 Mar 202012.0112.138.4811.3211.32-
12 Mar 202012.0112.0211.9711.9711.97-
11 Mar 202016.3616.5216.3616.5216.52-
10 Mar 202016.7616.7816.7616.7816.78-
09 Mar 202016.4816.4816.4716.4716.47-
06 Mar 202019.3519.5919.1719.4919.49-
05 Mar 202019.3519.3519.3519.3519.35-
04 Mar 202018.5618.5818.5318.5818.58-
03 Mar 202018.6318.6418.6318.6418.64-
02 Mar 202019.0119.0118.8618.8618.86-
28 Feb 202018.4918.9417.9418.5018.50-
27 Feb 202018.4918.7118.4918.6918.69-
26 Feb 202018.5618.6518.5618.6518.65-
25 Feb 202020.1220.1220.0520.0520.05-
24 Feb 202020.7320.7520.7320.7520.75-
21 Feb 202020.7721.0820.6521.0121.01-
20 Feb 202020.7720.7720.7220.7520.75-
19 Feb 202020.9321.0220.9320.9920.99-
18 Feb 202022.0222.1522.0222.1222.12-
14 Feb 202022.4322.9722.2722.9222.92-
13 Feb 202022.6623.0322.1822.3822.38-
12 Feb 202022.6622.7022.6622.6822.68-
11 Feb 202021.9021.9121.8721.8821.88-
10 Feb 202021.1021.1521.0421.1521.15-
07 Feb 202020.6220.9520.5420.8320.83-
06 Feb 202020.3920.8120.1720.6720.67-
05 Feb 202020.3920.4020.3520.4020.40-
04 Feb 202019.2619.2619.2619.2619.26-
03 Feb 202019.4319.4319.3519.3619.36-
31 Jan 202019.6819.7518.9719.3219.32-
30 Jan 202019.2119.7218.9119.7019.70-
29 Jan 202019.2119.2219.1519.1919.19-
28 Jan 202018.6919.0118.6919.0119.01-
27 Jan 202018.3918.4018.3318.4018.40-
24 Jan 202017.3617.5116.9017.3517.35-
23 Jan 202017.3617.3617.2317.2517.25-
22 Jan 202017.9617.9617.9317.9617.96-
21 Jan 202018.0418.1117.6818.0318.03-
17 Jan 202017.9018.5617.8218.4518.45-
16 Jan 202017.9017.9817.9017.9717.97-
15 Jan 202018.1818.2518.1418.1418.14-
14 Jan 202018.0118.2317.9718.2218.22-
13 Jan 202016.2716.2916.2616.2916.29-
10 Jan 202015.5316.1215.2816.1216.12-
09 Jan 202015.5315.6015.5315.5715.57-
08 Jan 202015.8215.9515.8115.9415.94-
07 Jan 202015.8615.8815.8615.8815.88-
06 Jan 202015.3715.5615.3715.5315.53-
03 Jan 202013.8714.6913.7314.5614.56-
02 Jan 202013.8713.8813.7713.8613.86-
31 Dec 201914.2414.2714.2414.2614.26-
30 Dec 201914.5114.5414.5114.5114.51-
27 Dec 201914.2314.5114.1714.3714.37-
26 Dec 201914.2314.2614.2114.2614.26-
24 Dec 201914.4014.4014.3914.4014.40-
23 Dec 201914.4414.4814.4114.4514.45-
20 Dec 201914.2214.3614.0814.3114.31-
19 Dec 201914.2214.2614.2114.2414.24-
18 Dec 201914.2214.4914.2214.3914.39-
17 Dec 201913.2213.2213.1113.1313.13-
16 Dec 201913.9613.9813.9613.9813.98-
13 Dec 201914.7114.8114.6614.7614.76-
12 Dec 201914.7114.7314.7014.7214.72-
11 Dec 201914.6614.6714.6514.6614.66-
10 Dec 201914.7914.8114.7714.8014.80-
09 Dec 201914.9815.0214.9715.0215.02-
06 Dec 201915.1215.2614.9915.2415.24-
05 Dec 201915.1215.1615.0315.1615.16-
04 Dec 201914.7714.7814.7414.7614.76-
03 Dec 201914.9314.9314.9314.9314.93-
02 Dec 201914.9514.9814.9414.9414.94-
29 Nov 201915.5115.8315.2015.7115.71-
27 Nov 201915.4615.4715.3615.3815.38-
26 Nov 201914.7314.8014.6714.7914.79-
25 Nov 201914.7314.7714.6314.6514.65-
22 Nov 201915.7115.8514.2114.9114.91-
21 Nov 201915.7115.7415.7115.7315.73-
20 Nov 201916.6116.6216.5716.5716.57-
19 Nov 201916.9416.9716.9316.9516.95-
18 Nov 201917.1617.1617.1617.1617.16-
15 Nov 201918.0418.0817.5317.6117.61-
14 Nov 201918.0418.0718.0318.0518.05-
13 Nov 201918.2218.2618.2118.2618.26-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.