Australia markets closed

HTMLCOIN USD (HTML-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000076+0.000002 (+2.18%)
As of 05:21PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20220.0000710.0000780.0000680.0000760.0000765,243
21 Jan 20220.0000800.0000800.0000700.0000710.000071541
20 Jan 20220.0000900.0000900.0000700.0000800.0000801,327
19 Jan 20220.0000880.0000900.0000790.0000900.0000901,871
18 Jan 20220.0000700.0000890.0000700.0000880.0000881,769
17 Jan 20220.0000700.0000790.0000700.0000700.000070170
16 Jan 20220.0000780.0000810.0000700.0000700.0000702,110
15 Jan 20220.0000800.0000810.0000720.0000780.0000782,581
14 Jan 20220.0000880.0000890.0000700.0000800.0000802,845
13 Jan 20220.0000860.0000880.0000790.0000880.000088697
12 Jan 20220.0000860.0000880.0000810.0000860.0000867,320
11 Jan 20220.0000840.0000880.0000820.0000860.0000862,163
10 Jan 20220.0000880.0000920.0000780.0000840.0000843,350
09 Jan 20220.0000880.0000930.0000770.0000880.0000883,204
08 Jan 20220.0000670.0000980.0000670.0000880.00008820,343
07 Jan 20220.0000810.0000810.0000660.0000670.0000677,406
06 Jan 20220.0000810.0000810.0000760.0000810.0000812,724
05 Jan 20220.0000830.0000840.0000750.0000810.000081906
04 Jan 20220.0000870.0000990.0000810.0000830.0000833,373
03 Jan 20220.0000880.0000880.0000780.0000870.0000871,040
02 Jan 20220.0000880.0000900.0000760.0000880.0000881,798
01 Jan 20220.0000870.0000900.0000770.0000880.0000881,168
31 Dec 20210.0000820.0000890.0000740.0000870.0000873,423
30 Dec 20210.0000770.0000840.0000770.0000820.0000824,213
29 Dec 20210.0000760.0000800.0000720.0000770.00007715,983
28 Dec 20210.0000890.0000890.0000770.0000770.0000775,626
27 Dec 20210.0000930.0000970.0000830.0000890.0000899,911
26 Dec 20210.0000950.0000980.0000920.0000930.0000931,145
25 Dec 20210.0000940.0001000.0000900.0000950.0000955,552
24 Dec 20210.0001030.0001040.0000950.0000990.0000993,148
23 Dec 20210.0000910.0001040.0000910.0001030.0001034,547
22 Dec 20210.0000980.0000980.0000910.0000910.0000911,049
21 Dec 20210.0000900.0000990.0000830.0000980.0000983,758
20 Dec 20210.0000900.0000970.0000900.0000900.0000901,271
19 Dec 20210.0000890.0001010.0000850.0000900.0000904,554
18 Dec 20210.0000950.0000950.0000880.0000890.0000895,621
17 Dec 20210.0000890.0001010.0000810.0000950.0000959,159
16 Dec 20210.0000880.0000930.0000880.0000890.0000892,156
15 Dec 20210.0001040.0001130.0000860.0000880.00008814,719
14 Dec 20210.0001020.0001220.0000930.0000930.000093134,989
13 Dec 20210.0001110.0001110.0001000.0001020.0001029,018
12 Dec 20210.0001120.0001220.0001070.0001110.0001114,672
11 Dec 20210.0001020.0001130.0001020.0001120.0001125,043
10 Dec 20210.0001100.0001100.0001020.0001020.0001023,378
09 Dec 20210.0001030.0001110.0001010.0001100.0001104,443
08 Dec 20210.0001050.0001180.0001020.0001030.0001034,995
07 Dec 20210.0000990.0001130.0000980.0001050.00010511,209
06 Dec 20210.0001030.0001250.0000940.0000990.0000992,320
05 Dec 20210.0001180.0001230.0000990.0001040.00010413,842
04 Dec 20210.0001270.0001270.0001060.0001180.00011810,299
03 Dec 20210.0001370.0001410.0001240.0001270.0001278,406
02 Dec 20210.0001370.0001470.0001280.0001370.0001376,519
01 Dec 20210.0001610.0001850.0001240.0001370.00013743,362
30 Nov 20210.0001660.0001800.0001590.0001610.0001619,147
29 Nov 20210.0001840.0001860.0001530.0001660.00016633,087
28 Nov 20210.0002000.0002140.0001650.0001840.00018445,398
27 Nov 20210.0002670.0002680.0001930.0002000.00020031,863
26 Nov 20210.0002540.0003740.0002300.0002670.00026747,527
25 Nov 20210.0001960.0004770.0001800.0001880.00018861,980
24 Nov 20210.0002030.0002240.0001790.0001880.00018823,904
23 Nov 20210.0001630.0002090.0001630.0002030.00020321,731
22 Nov 20210.0001590.0001680.0001570.0001630.0001634,738
21 Nov 20210.0001830.0001860.0001550.0001580.0001584,893
20 Nov 20210.0001850.0001940.0001670.0001830.00018327,391
19 Nov 20210.0001810.0001970.0001490.0001860.00018650,853
18 Nov 20210.0001500.0001990.0001430.0001810.00018146,332
17 Nov 20210.0001210.0001650.0001130.0001500.00015048,519
16 Nov 20210.0001590.0001590.0000950.0001220.00012270,091
15 Nov 20210.0001710.0001810.0001580.0001590.00015920,428
14 Nov 20210.0001700.0001730.0001640.0001710.0001715,434
13 Nov 20210.0001690.0001720.0001470.0001700.0001705,670
12 Nov 20210.0001830.0001880.0001620.0001690.0001692,921
11 Nov 20210.0001820.0001940.0001760.0001830.0001838,368
10 Nov 20210.0001900.000198-0.0000930.0001820.00018210,111
09 Nov 20210.0001920.0002240.0001810.0001900.00019017,028
08 Nov 20210.0001850.0002180.0001650.0001930.00019324,526
07 Nov 20210.0001160.0001880.0001160.0001850.00018554,438
06 Nov 20210.0001210.0001220.0001080.0001160.0001161,360
05 Nov 20210.0001230.0001250.0001200.0001210.0001215,286
04 Nov 20210.0001240.0001240.0001190.0001230.0001233,738
03 Nov 20210.0001220.0001250.0001140.0001240.0001243,484
02 Nov 20210.0001230.0001250.0001150.0001220.0001221,991
01 Nov 20210.0001140.0001260.0001100.0001230.0001233,562
31 Oct 20210.0001230.0001240.0001120.0001140.0001141,428
30 Oct 20210.0001250.0001300.0001150.0001220.0001222,921
29 Oct 20210.0001130.0001260.0001110.0001250.0001253,697
28 Oct 20210.0001340.0001340.0001110.0001130.0001137,001
27 Oct 20210.0001420.0001470.0001240.0001340.00013414,293
26 Oct 20210.0001270.0001500.0001220.0001420.00014217,625
25 Oct 20210.0001200.0001360.0001200.0001270.0001274,951
24 Oct 20210.0001190.0001210.0001130.0001200.0001204,842
23 Oct 20210.0001220.0001300.0001150.0001190.0001194,136
22 Oct 20210.0001300.0001320.0001190.0001220.0001225,153
21 Oct 20210.0001150.0001390.0001140.0001300.00013010,647
20 Oct 20210.0001140.0001260.0001090.0001150.0001154,014
19 Oct 20210.0001050.0001190.0001020.0001140.00011410,393
18 Oct 20210.0001210.0001240.0001050.0001050.00010512,547
17 Oct 20210.0001010.0001320.0000930.0001210.0001215,132
16 Oct 20210.0001120.0001200.0000980.0001010.0001018,023
15 Oct 20210.0001190.0001260.0001110.0001120.0001123,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...