CMCC Historical USD Price
Daily close · Aug 18, 2024 → Aug 22, 2025Daily price history
Jul 24, 2025 → Aug 22, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-22 | $0.07555211 | $0.08100526 | $0.07555211 | $0.08089952 | $158.05 |
| 2025-08-21 | $0.07823045 | $0.07949604 | $0.0750974 | $0.07556211 | $147.62 |
| 2025-08-20 | $0.07415777 | $0.07921293 | $0.07376603 | $0.07823533 | $152.84 |
| 2025-08-19 | $0.07621937 | $0.07661523 | $0.07412894 | $0.07413361 | $144.83 |
| 2025-08-18 | $0.07697703 | $0.07721345 | $0.07433594 | $0.07625149 | $148.97 |
| 2025-08-17 | $0.0755004 | $0.07766929 | $0.07548716 | $0.07705418 | $150.53 |
| 2025-08-16 | $0.0744966 | $0.07550717 | $0.0743515 | $0.07550717 | $147.51 |
| 2025-08-15 | $0.07563887 | $0.07674997 | $0.0732516 | $0.07439782 | $145.34 |
| 2025-08-14 | $0.07633269 | $0.07817534 | $0.07417509 | $0.07568776 | $147.86 |
| 2025-08-13 | $0.07495952 | $0.07721074 | $0.07459737 | $0.07640469 | $149.26 |
| 2025-08-12 | $0.07249474 | $0.07550614 | $0.0718951 | $0.07500913 | $146.54 |
| 2025-08-11 | $0.07257179 | $0.07442308 | $0.07136728 | $0.07263002 | $141.89 |
| 2025-08-10 | $0.07190387 | $0.07334509 | $0.07150507 | $0.07251427 | $141.66 |
| 2025-08-09 | $0.07140991 | $0.07364555 | $0.0714016 | $0.07192312 | $140.51 |
| 2025-08-08 | $0.07094027 | $0.07179783 | $0.07032089 | $0.07140099 | $139.49 |
| 2025-08-07 | $0.06918101 | $0.07090049 | $0.06878991 | $0.07090049 | $209.96 |
| 2025-08-06 | $0.06766318 | $0.06960276 | $0.06696249 | $0.06918076 | $1,329.80 |
| 2025-08-05 | $0.07393473 | $0.07397935 | $0.06760834 | $0.06761157 | $9,693.42 |
| 2025-08-04 | $0.07216436 | $0.07400144 | $0.07211147 | $0.07398111 | $19.73 |
| 2025-08-03 | $0.07074294 | $0.07250354 | $0.07034561 | $0.07217737 | $298.46 |
| 2025-08-02 | $0.07272839 | $0.07395116 | $0.07041287 | $0.07072688 | $292.47 |
| 2025-08-01 | $0.07516564 | $0.07628846 | $0.07170616 | $0.07276289 | $300.89 |
| 2025-07-31 | $0.07863765 | $0.07899058 | $0.07514232 | $0.07525643 | $4,556.93 |
| 2025-07-30 | $0.08139268 | $0.08191807 | $0.07620805 | $0.0786082 | $2,380.54 |
| 2025-07-29 | $0.08326187 | $0.08431019 | $0.08092142 | $0.08134803 | $4.92 |
| 2025-07-28 | $0.08508387 | $0.08667992 | $0.08302751 | $0.08302751 | $11.59 |
| 2025-07-27 | $0.08210692 | $0.08526765 | $0.08005224 | $0.08506142 | $3,573.16 |
| 2025-07-26 | $0.08102975 | $0.0823708 | $0.08032322 | $0.08213687 | $9.83 |
| 2025-07-25 | $0.07946681 | $0.08100452 | $0.07771039 | $0.08100452 | $324.02 |
| 2025-07-24 | $0.08054967 | $0.08139201 | $0.07729285 | $0.07953874 | $318.15 |