CCGDS Historical USD Price
Daily close · Apr 18, 2023 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.53351313 | $0.53351313 | $0.53351313 | $0.53351313 | $24,258.30 |
| 2023-05-24 | $0.53351313 | $0.53351313 | $0.53351313 | $0.53351313 | $24,258.30 |
| 2023-05-23 | $0.53351313 | $0.53351313 | $0.53351313 | $0.53351313 | $24,258.30 |
| 2023-05-22 | $0.53351313 | $0.53351313 | $0.53351313 | $0.53351313 | $24,258.30 |
| 2023-05-21 | $0.53351313 | $0.53351313 | $0.53351313 | $0.53351313 | $24,258.30 |
| 2023-05-20 | $0.53351313 | $0.53351313 | $0.53351313 | $0.53351313 | $24,258.30 |
| 2023-05-18 | $0.52620031 | $0.53351313 | $0.52508675 | $0.53351313 | $24,258.30 |
| 2023-05-17 | $0.50313414 | $0.52889243 | $0.50313414 | $0.52620031 | $22,085.43 |
| 2023-05-16 | $0.49826774 | $0.5058164 | $0.49796438 | $0.50313414 | $9,848.94 |
| 2023-05-15 | $0.50132711 | $0.5036855 | $0.49317733 | $0.50094885 | $18,514.44 |
| 2023-05-14 | $0.50423623 | $0.50657681 | $0.49140382 | $0.50132711 | $17,708.02 |
| 2023-05-13 | $0.49154144 | $0.50492911 | $0.49154144 | $0.50423623 | $13,296.66 |
| 2023-05-12 | $0.50210681 | $0.50210681 | $0.4831726 | $0.49154144 | $20,224.54 |
| 2023-05-11 | $0.49643691 | $0.5087562 | $0.48817141 | $0.50210681 | $25,586.35 |
| 2023-05-10 | $0.49732491 | $0.5043204 | $0.49324497 | $0.49643691 | $20,857.19 |
| 2023-05-09 | $0.51465076 | $0.51832717 | $0.49732491 | $0.49732491 | $11,813.87 |
| 2023-05-08 | $0.5039659 | $0.52034133 | $0.49466609 | $0.51497981 | $42,964.11 |
| 2023-05-07 | $0.53781988 | $0.53933118 | $0.50441107 | $0.50441107 | $25,371.40 |
| 2023-05-06 | $0.58536383 | $0.58824783 | $0.5351621 | $0.53781988 | $42,818.73 |
| 2023-05-05 | $0.60520063 | $0.61062937 | $0.58126218 | $0.58536383 | $38,121.50 |
| 2023-05-04 | $0.58899617 | $0.60830852 | $0.58587462 | $0.60520063 | $15,792.71 |
| 2023-05-03 | $0.58004903 | $0.589324 | $0.56119443 | $0.58899617 | $43,719.41 |
| 2023-05-02 | $0.62175508 | $0.62176364 | $0.57157337 | $0.58004903 | $33,481.16 |
| 2023-05-01 | $0.62010572 | $0.6254485 | $0.61771194 | $0.62175508 | $7,790.18 |
| 2023-04-30 | $0.5971843 | $0.62480188 | $0.5971843 | $0.62010572 | $25,244.33 |
| 2023-04-29 | $0.60061007 | $0.60096919 | $0.59355309 | $0.60018601 | $14,781.24 |
| 2023-04-28 | $0.62643128 | $0.63008483 | $0.59759943 | $0.60061007 | $35,443.92 |
| 2023-04-27 | $0.6030122 | $0.63254709 | $0.5473348 | $0.62976612 | $87,741.12 |
| 2023-04-26 | $0.65492636 | $0.65492636 | $0.60284794 | $0.6030122 | $39,712.27 |
| 2023-04-25 | $0.70450057 | $0.70794242 | $0.52817854 | $0.65538744 | $275,156.50 |