CMCT Historical USD Price
Daily close · May 4, 2018 → May 4, 2019Daily price history
Apr 4, 2019 → May 4, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-04 | $0.002003 | $0.002003 | $0.00181644 | $0.00184573 | $530,024.09 |
| 2019-05-03 | $0.00198826 | $0.00202759 | $0.00186821 | $0.00200338 | $506,290.88 |
| 2019-05-02 | $0.00210641 | $0.00211977 | $0.00184775 | $0.00197996 | $643,027.20 |
| 2019-05-01 | $0.00201779 | $0.00228821 | $0.00193886 | $0.00204636 | $1.16M |
| 2019-04-30 | $0.00184166 | $0.00208271 | $0.00182611 | $0.00201709 | $1.17M |
| 2019-04-29 | $0.00168009 | $0.00212985 | $0.001679 | $0.00183018 | $1.89M |
| 2019-04-28 | $0.00189638 | $0.00190555 | $0.00161853 | $0.00169776 | $720,990.76 |
| 2019-04-27 | $0.00193898 | $0.00194123 | $0.0018383 | $0.0018964 | $525,980.98 |
| 2019-04-26 | $0.00194819 | $0.00253663 | $0.00184948 | $0.00193838 | $3.60M |
| 2019-04-25 | $0.00241758 | $0.00248276 | $0.00187899 | $0.00194337 | $2.88M |
| 2019-04-24 | $0.00324743 | $0.00342843 | $0.00232465 | $0.00241718 | $8.81M |
| 2019-04-23 | $0.00135246 | $0.00332165 | $0.00134426 | $0.00323526 | $15.49M |
| 2019-04-22 | $0.00130877 | $0.00143672 | $0.0012578 | $0.00135226 | $243,289.63 |
| 2019-04-21 | $0.00134859 | $0.00135154 | $0.00120881 | $0.00130937 | $175,524.97 |
| 2019-04-20 | $0.00131835 | $0.00138243 | $0.00127011 | $0.00134817 | $69,928.32 |
| 2019-04-19 | $0.00130537 | $0.00137187 | $0.0012517 | $0.00131835 | $82,395.40 |
| 2019-04-18 | $0.00124766 | $0.001346 | $0.00124317 | $0.00130108 | $89,147.73 |
| 2019-04-17 | $0.00134586 | $0.00135536 | $0.00124436 | $0.00124748 | $82,339.96 |
| 2019-04-16 | $0.00127106 | $0.00134602 | $0.00122618 | $0.00134602 | $103,062.97 |
| 2019-04-15 | $0.00132704 | $0.00138477 | $0.00125586 | $0.00127127 | $112,044.07 |
| 2019-04-14 | $0.00121041 | $0.00143644 | $0.00120775 | $0.0013283 | $114,831.16 |
| 2019-04-13 | $0.00129188 | $0.00131305 | $0.00120811 | $0.00120874 | $72,332.89 |
| 2019-04-12 | $0.00127605 | $0.00129734 | $0.00117047 | $0.00129241 | $102,178.33 |
| 2019-04-11 | $0.00135387 | $0.001358 | $0.00120481 | $0.00127627 | $116,541.26 |
| 2019-04-10 | $0.00132625 | $0.00142444 | $0.00131552 | $0.00135533 | $108,481.48 |
| 2019-04-08 | $0.00138982 | $0.00148317 | $0.00134981 | $0.00138615 | $163,372.80 |
| 2019-04-07 | $0.00138945 | $0.00148802 | $0.00134711 | $0.00138963 | $166,613.43 |
| 2019-04-06 | $0.00140664 | $0.00147517 | $0.00135966 | $0.00139006 | $187,161.78 |
| 2019-04-05 | $0.0013857 | $0.00147496 | $0.00136805 | $0.0014102 | $210,702.18 |
| 2019-04-04 | $0.0014298 | $0.00147124 | $0.0013742 | $0.00138555 | $246,271.37 |