^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023618.60620.76610.97617.56617.56-
26 May 2023587.32596.75584.86594.83594.83-
25 May 2023587.32587.46586.69586.69586.69-
24 May 2023585.13586.04584.37585.44585.44-
23 May 2023602.89603.37602.46603.06603.06-
22 May 2023595.92596.39595.40595.44595.44-
19 May 2023595.40599.65591.11593.88593.88-
18 May 2023595.40595.73594.41594.79594.79-
17 May 2023597.55605.78587.97603.18603.18-
16 May 2023602.73602.75592.63596.67596.67-
15 May 2023602.73602.75600.88600.88600.88-
12 May 2023593.16594.89572.33584.29584.29-
11 May 2023593.16594.86593.16593.81593.81-
10 May 2023605.94606.77605.94606.77606.77-
09 May 2023607.25607.41606.55607.02607.02-
08 May 2023632.44634.15600.15605.13605.13-
05 May 2023630.81654.16629.28651.85651.85-
04 May 2023633.75642.16627.79631.03631.03-
03 May 2023633.75640.90633.75638.88638.88-
02 May 2023627.96630.15627.96629.87629.87-
01 May 2023613.31616.16612.42614.20614.20-
28 Apr 2023647.06647.16633.03640.48640.48-
27 Apr 2023628.68652.39620.50646.60646.60-
26 Apr 2023628.68628.68620.50621.10621.10-
25 Apr 2023606.10617.87600.30617.36617.36-
24 Apr 2023606.10608.09605.65607.45607.45-
21 Apr 2023628.16632.25602.31604.47604.47-
20 Apr 2023628.16631.93628.16629.47629.47-
19 Apr 2023646.98647.94645.13645.71645.71-
18 Apr 2023662.48682.18657.15676.85676.85-
17 Apr 2023662.48664.20662.46663.36663.36-
14 Apr 2023668.13689.51667.30680.96680.96-
13 Apr 2023668.13670.29667.72667.93667.93-
12 Apr 2023653.22653.67651.47652.84652.84-
11 Apr 2023655.37655.71654.71655.43655.43-
10 Apr 2023626.69642.30620.59638.19638.19-
06 Apr 2023619.84620.11618.68619.91619.91-
05 Apr 2023627.63628.39626.37627.13627.13-
04 Apr 2023624.68625.60624.68624.95624.95-
03 Apr 2023609.68614.67609.28613.45613.45-
31 Mar 2023613.06626.46604.58621.79621.79-
30 Mar 2023613.06613.70612.92612.92612.92-
29 Mar 2023617.87617.87614.84614.84614.84-
28 Mar 2023596.55597.63596.31596.80596.80-
27 Mar 2023590.74591.56589.45589.45589.45-
24 Mar 2023617.69622.11591.61591.61591.61-
23 Mar 2023617.69617.69617.62617.62617.62-
22 Mar 2023613.05625.81584.79595.27595.27-
21 Mar 2023606.82620.46595.45612.23612.23-
20 Mar 2023616.38619.64595.59609.21609.21-
17 Mar 2023555.45594.30553.38590.52590.52-
16 Mar 2023544.84559.09539.27553.27553.27-
15 Mar 2023556.29562.19533.24544.68544.68-
14 Mar 2023546.77588.41541.32550.60550.60-
13 Mar 2023499.18551.93498.27545.10545.10-
10 Mar 2023462.39463.09445.25459.67459.67-
09 Mar 2023462.39462.97461.48462.97462.97-
08 Mar 2023496.33496.40493.58493.70493.70-
07 Mar 2023502.40505.05502.36505.05505.05-
06 Mar 2023509.53513.00506.90509.08509.08-
03 Mar 2023534.99535.10505.01507.33507.33-
02 Mar 2023534.99535.10534.14534.47534.47-
01 Mar 2023536.66539.40536.51539.35539.35-
28 Feb 2023526.69526.76526.59526.59526.59-
27 Feb 2023534.01534.68533.50534.64534.64-
24 Feb 2023542.01546.81522.48525.93525.93-
23 Feb 2023542.01542.68541.74542.32542.32-
22 Feb 2023543.67546.84543.67546.34546.34-
21 Feb 2023550.32550.66550.09550.63550.63-
17 Feb 2023544.10564.30533.43559.71559.71-
16 Feb 2023544.10544.88539.49539.49539.49-
15 Feb 2023549.14551.14548.42551.14551.14-
14 Feb 2023507.55507.55507.55507.55507.55-
13 Feb 2023492.39496.45492.26496.45496.45-
10 Feb 2023498.14502.33491.90491.90491.90-
09 Feb 2023498.14500.38497.93500.38500.38-
08 Feb 2023528.89528.89527.50528.68528.68-
07 Feb 2023535.48536.91535.39536.59536.59-
06 Feb 2023525.73525.73520.35521.84521.84-
03 Feb 2023538.46541.59532.38535.42535.42-
02 Feb 2023538.46538.46536.46537.04537.04-
01 Feb 2023538.92540.24538.92539.00539.00-
31 Jan 2023526.01526.01524.01524.60524.60-
30 Jan 2023515.06516.82515.06516.67516.67-
27 Jan 2023523.38531.37513.77523.20523.20-
26 Jan 2023523.38523.48522.64523.26523.26-
25 Jan 2023520.33520.57520.33520.57520.57-
24 Jan 2023524.68529.17521.16524.18524.18-
23 Jan 2023520.08528.48518.31526.15526.15-
20 Jan 2023486.69515.77484.20515.06515.06-
19 Jan 2023486.69487.18486.14486.91486.91-
18 Jan 2023480.16480.37478.40478.40478.40-
17 Jan 2023492.66492.66492.65492.65492.65-
13 Jan 2023441.92458.14438.15458.14458.14-
12 Jan 2023441.92441.97441.15441.58441.58-
11 Jan 2023414.95423.43414.78423.43423.43-
10 Jan 2023411.82411.88411.39411.62411.62-
09 Jan 2023406.55406.67405.53406.43406.43-
06 Jan 2023392.26396.77388.82395.25395.25-
05 Jan 2023392.26392.56391.76392.05392.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...