Australia markets closed

Chainpay USD (CPAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.125626+0.000710 (+0.57%)
As of 08:10AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.1242910.1256430.1242640.1256260.1256265,132
05 May 20240.1259360.1273880.1242610.1242910.124291-
04 May 20240.1239050.1266960.1228040.1259360.125936-
03 May 20240.1211280.1274520.1205170.1239050.123905-
02 May 20240.1209010.1267910.1203460.1211280.121128-
01 May 20240.1264040.1269130.1203080.1209010.120901-
30 Apr 20240.1248570.1264960.1242130.1264040.126404-
29 Apr 20240.1246260.1264210.1243320.1248570.124857-
28 Apr 20240.1251560.1255820.1244630.1246260.124626-
27 Apr 20240.1277730.1298520.1234400.1251560.125156-
26 Apr 20240.1279920.1300730.1260350.1277730.127773-
25 Apr 20240.1282140.1286960.1274730.1279920.127992-
24 Apr 20240.1286590.1306970.1274640.1282140.128214-
23 Apr 20240.1277590.1299390.1269590.1286590.128659-
22 Apr 20240.1275720.1277820.1268810.1277590.127759-
21 Apr 20240.1255650.1288000.1255650.1275720.127572-
20 Apr 20240.1273990.1274350.1255170.1255650.125565-
19 Apr 20240.1231590.1274600.1224600.1273990.127399-
18 Apr 20240.1225880.1256700.1210770.1231590.123159-
17 Apr 20240.1281200.1286390.1211890.1225880.122588-
16 Apr 20240.1294320.1302900.1274390.1281200.128120-
15 Apr 20240.1252900.1302920.1247420.1294320.129432-
14 Apr 20240.1275330.1280260.1239280.1252900.125290-
13 Apr 20240.1337420.1348190.1209700.1275330.127533-
12 Apr 20240.1361990.1393890.1308830.1337420.133742-
11 Apr 20240.1369280.1369880.1360210.1361990.136199-
10 Apr 20240.1363390.1370050.1355820.1369280.136928-
09 Apr 20240.1392810.1393150.1324520.1363390.136339-
08 Apr 20240.1248150.1439140.1246020.1392810.139281-
07 Apr 20240.1276700.1350060.1240270.1248150.124815-
06 Apr 20240.1255770.1290270.1255770.1276700.127670-
05 Apr 20240.1363070.1363510.1224030.1255770.125577-
04 Apr 20240.1263840.1363750.1246450.1363070.136307-
03 Apr 20240.1285250.1326080.1263560.1263840.126384-
02 Apr 20240.1359150.1360140.1284610.1285250.128525-
01 Apr 20240.1273760.1359740.1255040.1359150.135915-
31 Mar 20240.1309670.1316800.1266300.1273760.127376-
30 Mar 20240.1327710.1377450.1305880.1309670.130967-
29 Mar 20240.1322530.1330810.1310510.1327710.132771-
28 Mar 20240.1326470.1334830.1315480.1322530.132253-
27 Mar 20240.1325540.1335750.1325430.1326470.132647-
26 Mar 20240.1482530.1484460.1325540.1325540.132554-
25 Mar 20240.1439440.1483460.1439440.1482530.148253-
24 Mar 20240.1440370.1446710.1432030.1439440.143944-
23 Mar 20240.1445370.1453370.1431450.1440370.144037-
22 Mar 20240.1461740.1463570.1444380.1445370.144537-
21 Mar 20240.1450980.1471910.1448660.1461740.146174-
20 Mar 20240.1445640.1457120.1440890.1450980.145098-
19 Mar 20240.1475810.1477000.1437560.1445640.144564-
18 Mar 20240.1435070.1493800.1432980.1475810.147581-
17 Mar 20240.1485380.1494880.1435040.1435070.143507-
16 Mar 20240.1439240.1522490.1438820.1485380.148538-
15 Mar 20240.1577740.1587700.1436190.1439240.143924-
14 Mar 20240.1593920.1594860.1574570.1577740.157774-
13 Mar 20240.1549630.1597020.1521590.1593920.159392-
12 Mar 20240.1524330.1549630.1517020.1549630.154963-
11 Mar 20240.1448370.1582470.1435970.1524330.152433-
10 Mar 20240.1451610.1482880.1435100.1448370.144837-
09 Mar 20240.1432940.1456860.1423810.1451610.145161-
08 Mar 20240.1449990.1455800.1424610.1432940.143294-
07 Mar 20240.1443370.1466550.1433570.1449990.144999-
06 Mar 20240.1430140.1488180.1419480.1443370.144337-
05 Mar 20240.1423740.1487820.1418100.1430140.143014-
04 Mar 20240.1342550.1462610.1341270.1423740.142374-
03 Mar 20240.1314170.1361220.1306930.1342550.134255-
02 Mar 20240.1302890.1340200.1287960.1314170.131417-
01 Mar 20240.1274590.1345700.1261030.1302890.130289-
29 Feb 20240.1299990.1342360.1272100.1274590.127459-
28 Feb 20240.1234230.1300140.1203150.1299990.129999-
27 Feb 20240.1100410.1244210.1099660.1234230.123423-
26 Feb 20240.1108110.1109410.1098920.1100410.110041-
25 Feb 20240.1095040.1121320.1085270.1108110.110811-
24 Feb 20240.1093020.1113970.1068510.1095040.109504-
23 Feb 20240.1096240.1123250.1076820.1093020.109302-
22 Feb 20240.1095800.1109610.1083430.1096240.109624-
21 Feb 20240.1098730.1122830.1091030.1095800.109580-
20 Feb 20240.1115420.1117950.1098420.1098730.109873-
19 Feb 20240.1101970.1134240.1095010.1115420.111542-
18 Feb 20240.1105980.1113490.1095130.1101970.110197-
17 Feb 20240.1133620.1133740.1103960.1105980.110598-
16 Feb 20240.1054530.1134380.1014900.1133620.113362-
15 Feb 20240.1044430.1079400.1020700.1054530.105453-
14 Feb 20240.1035250.1063270.1015870.1044430.104443-
13 Feb 20240.1043400.1051300.1034620.1035250.103525-
12 Feb 20240.1019760.1080910.1013350.1043400.104340-
11 Feb 20240.1004790.1039130.1000230.1019760.101976-
10 Feb 20240.1008860.1014240.0996720.1004790.100479-
09 Feb 20240.0974780.1013670.0970680.1008860.100886-
08 Feb 20240.0949630.1010230.0931540.0974780.097478-
07 Feb 20240.0920490.0950700.0916070.0949630.094963-
06 Feb 20240.0930370.0938630.0919480.0920490.092049-
05 Feb 20240.0923630.0938810.0919330.0930370.093037-
04 Feb 20240.0924660.0940100.0919170.0923630.092363-
03 Feb 20240.0917860.0925560.0917420.0924660.092466-
02 Feb 20240.0923840.0924830.0917690.0917860.091786-
01 Feb 20240.0922810.0937930.0911670.0923840.092384-
31 Jan 20240.0940830.0940980.0921220.0922810.092281-
30 Jan 20240.0892320.0940830.0888430.0940830.094083-
29 Jan 20240.0894340.0894610.0888170.0892320.089232-
28 Jan 20240.0894510.0894790.0888500.0894340.089434-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...