CMCC Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.05797678 | $0.05896321 | $0.05727471 | $0.05780045 | $101,133.03 |
| 2023-01-15 | $0.05783075 | $0.05802063 | $0.05565204 | $0.05796058 | $96,564.47 |
| 2023-01-14 | $0.05476813 | $0.05895582 | $0.05475623 | $0.05784863 | $89,205.65 |
| 2023-01-13 | $0.05372705 | $0.05485109 | $0.05357481 | $0.05476368 | $90,913.32 |
| 2023-01-12 | $0.0530252 | $0.05372053 | $0.05289341 | $0.05371871 | $94,963.96 |
| 2023-01-11 | $0.05184978 | $0.05305572 | $0.05160108 | $0.05305572 | $100,565.76 |
| 2023-01-10 | $0.05048158 | $0.05194986 | $0.05033485 | $0.05184806 | $87,704.89 |
| 2023-01-09 | $0.05039824 | $0.05198468 | $0.05039824 | $0.05047658 | $87,794.15 |
| 2023-01-08 | $0.04809152 | $0.05039496 | $0.04801828 | $0.05036572 | $85,221.45 |
| 2023-01-07 | $0.04776181 | $0.04824552 | $0.04773649 | $0.0480861 | $80,689.31 |
| 2023-01-06 | $0.04749604 | $0.0478091 | $0.04730539 | $0.04776477 | $72,625.71 |
| 2023-01-05 | $0.04783866 | $0.04784508 | $0.04741578 | $0.04749035 | $79,239.78 |
| 2023-01-04 | $0.0454594 | $0.04802181 | $0.04541038 | $0.04785148 | $75,640.90 |
| 2023-01-03 | $0.04535966 | $0.04549655 | $0.04532712 | $0.04545459 | $81,016.67 |
| 2023-01-02 | $0.04499685 | $0.04555612 | $0.0447298 | $0.04538237 | $80,870.85 |
| 2023-01-01 | $0.04515074 | $0.04518256 | $0.04466919 | $0.04496926 | $76,399.28 |
| 2022-12-31 | $0.0451315 | $0.04529737 | $0.04497947 | $0.04514948 | $68,283.13 |
| 2022-12-30 | $0.04523529 | $0.04527989 | $0.04464351 | $0.04512101 | $43.60 |
| 2022-12-29 | $0.04507884 | $0.04550081 | $0.04496229 | $0.04525415 | $43.72 |
| 2022-12-28 | $0.04583529 | $0.04586726 | $0.04474284 | $0.04503498 | $540.42 |
| 2022-12-27 | $0.04540915 | $0.04591836 | $0.04507023 | $0.04583405 | $247.50 |
| 2022-12-26 | $0.04519025 | $0.04546566 | $0.04501253 | $0.04533124 | $244.79 |
| 2022-12-25 | $0.04545656 | $0.04566739 | $0.04489721 | $0.04519088 | $244.03 |
| 2022-12-24 | $0.04574894 | $0.04574894 | $0.04532202 | $0.04545636 | $245.46 |
| 2022-12-23 | $0.04569985 | $0.04612602 | $0.04539054 | $0.04574127 | $247.00 |
| 2022-12-22 | $0.04574675 | $0.04608924 | $0.04474497 | $0.04569068 | $246.73 |
| 2022-12-21 | $0.04672077 | $0.04672077 | $0.04566249 | $0.04566249 | $246.58 |
| 2022-12-20 | $0.04473983 | $0.04686207 | $0.04459804 | $0.0467466 | $358.03 |
| 2022-12-19 | $0.04669886 | $0.04688935 | $0.04439154 | $0.04469371 | $3.48 |
| 2022-12-18 | $0.0449299 | $0.04700746 | $0.0444811 | $0.04672514 | $3.64 |