CMC Historical USD Price
Daily close · Mar 9, 2022 → Nov 13, 2022Daily price history
Oct 15, 2022 → Nov 13, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-13 | $0.00010995 | $0.00011127 | $0.00010679 | $0.00010771 | $123.73 |
| 2022-11-12 | $0.000113 | $0.00011311 | $0.00010618 | $0.00010983 | $126.16 |
| 2022-11-11 | $0.00011833 | $0.00011865 | $0.00010961 | $0.0001129 | $129.69 |
| 2022-11-10 | $0.00010382 | $0.000121 | $0.00010318 | $0.00011846 | $136.08 |
| 2022-11-09 | $0.00012754 | $0.00012911 | $0.00010158 | $0.00010358 | $118.99 |
| 2022-11-08 | $0.00013118 | $0.00015074 | $0.00011812 | $0.0001276 | $146.57 |
| 2022-11-07 | $0.00013171 | $0.00013385 | $0.0001276 | $0.00013114 | $150.65 |
| 2022-11-06 | $0.00013595 | $0.000138 | $0.00013197 | $0.00013197 | $151.60 |
| 2022-11-05 | $0.00013802 | $0.00014019 | $0.0001352 | $0.00013593 | $156.15 |
| 2022-11-04 | $0.00012838 | $0.00013937 | $0.00012799 | $0.00013791 | $158.42 |
| 2022-11-03 | $0.0001246 | $0.00013119 | $0.00012394 | $0.00012837 | $147.46 |
| 2022-11-02 | $0.00012616 | $0.00012788 | $0.00012306 | $0.00012461 | $143.15 |
| 2022-11-01 | $0.00012685 | $0.00012992 | $0.00012384 | $0.00012631 | $145.10 |
| 2022-10-31 | $0.00012213 | $0.00013103 | $0.00011965 | $0.00012695 | $145.83 |
| 2022-10-30 | $0.00011849 | $0.00012371 | $0.00011774 | $0.00012216 | $140.33 |
| 2022-10-29 | $0.00011417 | $0.00012662 | $0.00011335 | $0.00011839 | $1,087.83 |
| 2022-10-28 | $0.00010987 | $0.00011505 | $0.00010968 | $0.00011421 | $2.28 |
| 2022-10-27 | $0.00011117 | $0.00011541 | $0.00010929 | $0.00010994 | $748.35 |
| 2022-10-26 | $0.00010883 | $0.00011161 | $0.00010883 | $0.00011116 | $0.02 |
| 2022-10-25 | $0.00010556 | $0.00011089 | $0.0001043 | $0.00010878 | $0.06 |
| 2022-10-24 | $0.00010679 | $0.00010717 | $0.00010468 | $0.00010554 | $38.31 |
| 2022-10-23 | $0.00010412 | $0.000107 | $0.0001036 | $0.00010681 | $120.28 |
| 2022-10-22 | $0.00010398 | $0.00010434 | $0.00010336 | $0.00010412 | $1.00 |
| 2022-10-21 | $0.00010355 | $0.00010428 | $0.00010183 | $0.00010396 | $1.00 |
| 2022-10-20 | $0.00010468 | $0.00010516 | $0.00010318 | $0.00010359 | $0.27 |
| 2022-10-19 | $0.00010514 | $0.00010531 | $0.00010417 | $0.00010465 | $0.27 |
| 2022-10-18 | $0.00010613 | $0.00010615 | $0.00010412 | $0.00010519 | $0.27 |
| 2022-10-17 | $0.00010492 | $0.00010617 | $0.00010409 | $0.00010605 | $0.28 |
| 2022-10-16 | $0.00010324 | $0.00010533 | $0.00010324 | $0.00010492 | $0.27 |
| 2022-10-15 | $0.00010375 | $0.00010443 | $0.00010317 | $0.00010331 | $0.27 |