CCC - CoinMarketCap • USD
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 1, 2022 | 2,687.90 | 3,271.32 | 2,308.91 | 2,919.20 | 2,919.20 | 416,163,449,938 |
| Jan 1, 2022 | 3,683.05 | 3,876.79 | 2,172.30 | 2,688.28 | 2,688.28 | 491,108,556,504 |
| Dec 1, 2021 | 4,623.68 | 4,780.73 | 3,525.49 | 3,682.63 | 3,682.63 | 621,042,023,890 |
| Nov 1, 2021 | 4,288.22 | 4,891.70 | 3,933.51 | 4,631.48 | 4,631.48 | 573,546,775,953 |
| Oct 1, 2021 | 3,001.13 | 4,455.74 | 2,978.65 | 4,288.07 | 4,288.07 | 574,798,465,423 |
| Sep 1, 2021 | 3,430.76 | 4,022.47 | 2,676.41 | 3,001.68 | 3,001.68 | 653,984,909,752 |
| Aug 1, 2021 | 2,530.46 | 3,466.99 | 2,449.35 | 3,433.73 | 3,433.73 | 703,006,251,884 |
| Jul 1, 2021 | 2,274.40 | 2,551.16 | 1,722.05 | 2,536.21 | 2,536.21 | 591,738,936,958 |
| Jun 1, 2021 | 2,707.56 | 2,891.25 | 1,707.60 | 2,274.55 | 2,274.55 | 813,523,116,983 |
| May 1, 2021 | 2,772.84 | 4,362.35 | 1,737.47 | 2,714.95 | 2,714.95 | 1,510,329,786,014 |
| Apr 1, 2021 | 1,919.16 | 2,797.97 | 1,912.18 | 2,773.21 | 2,773.21 | 995,334,204,881 |
| Mar 1, 2021 | 1,417.15 | 1,947.84 | 1,416.42 | 1,918.36 | 1,918.36 | 730,832,219,123 |
| Feb 1, 2021 | 1,314.86 | 2,036.29 | 1,274.36 | 1,416.05 | 1,416.05 | 1,007,718,046,121 |
| Jan 1, 2021 | 737.71 | 1,467.78 | 718.11 | 1,314.99 | 1,314.99 | 1,181,644,236,261 |
| Dec 1, 2020 | 615.07 | 754.30 | 533.00 | 737.80 | 737.80 | 470,673,397,126 |
| Nov 1, 2020 | 386.59 | 621.17 | 371.31 | 614.84 | 614.84 | 487,476,388,045 |
| Oct 1, 2020 | 360.31 | 420.14 | 334.55 | 386.59 | 386.59 | 416,749,195,873 |
| Sep 1, 2020 | 434.87 | 487.21 | 316.77 | 359.94 | 359.94 | 518,354,378,929 |
| Aug 1, 2020 | 345.80 | 444.58 | 343.59 | 435.08 | 435.08 | 374,122,796,720 |
| Jul 1, 2020 | 226.13 | 348.61 | 224.54 | 345.55 | 345.55 | 251,431,946,993 |
| Jun 1, 2020 | 230.86 | 252.22 | 219.47 | 226.32 | 226.32 | 252,220,724,156 |
| May 1, 2020 | 207.90 | 244.05 | 180.72 | 230.98 | 230.98 | 505,593,287,696 |
| Apr 1, 2020 | 133.61 | 227.53 | 129.73 | 207.60 | 207.60 | 532,158,870,567 |
| Mar 1, 2020 | 219.75 | 249.98 | 95.18 | 133.59 | 133.59 | 498,921,414,458 |
| Feb 1, 2020 | 180.11 | 287.12 | 179.75 | 219.85 | 219.85 | 578,092,481,246 |
| Jan 1, 2020 | 129.63 | 186.26 | 126.49 | 180.16 | 180.16 | 327,976,431,869 |
| Dec 1, 2019 | 152.49 | 153.16 | 119.78 | 129.61 | 129.61 | 247,117,483,830 |
| Nov 1, 2019 | 183.80 | 193.55 | 133.80 | 152.54 | 152.54 | 252,844,958,892 |
| Oct 1, 2019 | 180.21 | 195.94 | 157.46 | 183.97 | 183.97 | 251,679,512,754 |
| Sep 1, 2019 | 172.46 | 222.87 | 157.13 | 179.87 | 179.87 | 223,404,691,299 |
| Aug 1, 2019 | 218.55 | 239.12 | 167.07 | 172.47 | 172.47 | 203,391,541,658 |
| Jul 1, 2019 | 290.27 | 318.22 | 193.99 | 218.65 | 218.65 | 249,663,340,219 |
| Jun 1, 2019 | 268.43 | 361.40 | 229.26 | 290.70 | 290.70 | 270,589,672,710 |
| May 1, 2019 | 162.19 | 287.20 | 159.66 | 268.11 | 268.11 | 314,349,041,886 |
| Apr 1, 2019 | 141.47 | 184.38 | 140.74 | 162.17 | 162.17 | 204,556,824,026 |
| Mar 1, 2019 | 136.84 | 149.61 | 125.40 | 141.51 | 141.51 | 138,882,123,600 |
| Feb 1, 2019 | 107.15 | 165.55 | 102.93 | 136.75 | 136.75 | 101,430,995,445 |
| Jan 1, 2019 | 133.42 | 160.82 | 103.34 | 107.06 | 107.06 | 85,054,975,141 |
| Dec 1, 2018 | 113.40 | 157.67 | 82.83 | 133.37 | 133.37 | 72,329,895,639 |
| Nov 1, 2018 | 197.54 | 221.65 | 101.77 | 113.17 | 113.17 | 59,375,107,547 |
| Oct 1, 2018 | 233.22 | 234.15 | 188.71 | 197.38 | 197.38 | 44,459,810,000 |
| Sep 1, 2018 | 283.50 | 301.14 | 170.26 | 232.85 | 232.85 | 55,203,910,000 |
| Aug 1, 2018 | 433.87 | 435.46 | 254.65 | 283.00 | 283.00 | 49,073,240,000 |
| Jul 1, 2018 | 455.24 | 513.43 | 422.81 | 433.87 | 433.87 | 52,395,320,112 |
| Jun 1, 2018 | 578.67 | 624.51 | 407.95 | 455.18 | 455.18 | 55,077,550,208 |
| May 1, 2018 | 670.46 | 835.06 | 512.55 | 577.65 | 577.65 | 81,752,720,256 |
| Apr 1, 2018 | 397.25 | 708.88 | 363.80 | 669.92 | 669.92 | 60,669,918,656 |
| Mar 1, 2018 | 856.01 | 880.30 | 368.63 | 396.46 | 396.46 | 53,716,179,584 |
| Feb 1, 2018 | 1,119.37 | 1,161.35 | 574.42 | 855.20 | 855.20 | 83,393,441,152 |
| Jan 1, 2018 | 755.76 | 1,432.88 | 742.00 | 1,118.31 | 1,118.31 | 163,610,220,288 |
| Dec 1, 2017 | 445.21 | 881.94 | 414.41 | 756.73 | 756.73 | 79,862,276,544 |
Related Tickers
BTC-USD Bitcoin USD
60,476.27
+4.20%
USDT-USD Tether USDt USD
1.00
+0.07%
BNB-USD BNB USD
557.60
+2.33%
SOL-USD Solana USD
139.44
+3.54%
USDC-USD USD Coin USD
1.00
+0.02%
XRP-USD XRP USD
0.58
+3.59%
STETH-USD Lido Staked ETH USD
2,427.49
+2.95%
DOGE-USD Dogecoin USD
0.11
+5.12%
TON11419-USD Toncoin USD
5.79
+3.97%
ADA-USD Cardano USD
0.36
+1.70%
WTRX-USD Wrapped TRON USD
0.15
-2.20%
TRX-USD TRON USD
0.15
-2.21%
WSTETH-USD Lido wstETH USD
2,863.17
+3.14%
AVAX-USD Avalanche USD
24.95
+4.28%
WBTC-USD Wrapped Bitcoin USD
60,389.82
+4.09%
SHIB-USD Shiba Inu USD
0.00
+4.21%
WETH-USD WETH USD
2,430.75
+3.13%
LINK-USD Chainlink USD
11.44
+5.67%
BCH-USD Bitcoin Cash USD
336.25
+1.31%
DOT-USD Polkadot USD
4.43
+3.00%
DAI-USD Dai USD
1.00
-0.01%
LEO-USD UNUS SED LEO USD
5.74
+1.54%
LTC-USD Litecoin USD
65.62
+4.74%
NEAR-USD NEAR Protocol USD
4.25
-0.15%
EETH-USD ether.fi Staked ETH USD
2,423.49
+2.65%
KAS-USD Kaspa USD
0.17
+3.34%
UNI7083-USD Uniswap USD
6.84
+1.75%
ICP-USD Internet Computer USD
8.59
+1.09%
WEETH-USD Wrapped eETH USD
2,552.55
+3.48%
BTCB-USD Bitcoin BEP2 USD
60,473.34
+3.96%
FET-USD Artificial Superintelligence Alliance USD
1.36
-0.72%
WBETH-USD Wrapped Beacon ETH USD
2,550.41
+3.27%
PEPE24478-USD Pepe USD
0.00
+6.78%
APT21794-USD Aptos USD
6.31
+2.80%
XMR-USD Monero USD
170.75
-0.12%
POL28321-USD POL (ex-MATIC) USD
0.42
+9.91%
XLM-USD Stellar USD
0.10
+1.88%
ETC-USD Ethereum Classic USD
18.80
+1.84%
SUI20947-USD Sui USD
1.04
+1.10%
RENDER-USD Render USD
5.30
+1.82%
USDE29470-USD Ethena USDe USD
1.00
+0.06%
FDUSD-USD First Digital USD USD
1.00
+0.07%
STX4847-USD Stacks USD
1.63
+0.87%
OKB-USD OKB USD
39.96
+1.33%
TAO22974-USD Bittensor USD
318.81
+9.30%
CRO-USD Cronos USD
0.08
+3.43%
FIL-USD Filecoin USD
3.73
+1.70%
AAVE-USD Aave USD
142.71
-1.12%
IMX10603-USD Immutable USD
1.32
+6.43%
HBAR-USD Hedera USD
0.05
+3.79%
INJ-USD Injective USD
19.80
+3.42%
MNT27075-USD Mantle USD
0.57
+1.47%
ARB11841-USD Arbitrum USD
0.54
+3.09%
JITOSOL-USD Jito Staked SOL USD
158.58
+3.56%
OP-USD Optimism USD
1.56
+1.37%
VET-USD VeChain USD
0.02
+2.05%
ATOM-USD Cosmos USD
4.20
+1.26%
WIF-USD dogwifhat USD
1.63
+5.33%
ZBU-USD Zeebu USD
4.72
+0.86%
MKR-USD Maker USD
1,636.65
+1.41%
GRT6719-USD The Graph USD
0.15
+3.83%
RUNE-USD THORChain USD
4.15
+6.24%
FTM-USD Fantom USD
0.49
+1.21%
FLZ-USD Fellaz USD
2.87
-9.27%
AR-USD Arweave USD
20.61
+3.16%
RETH-USD Rocket Pool ETH USD
2,723.00
+3.25%
BGB-USD Bitget Token USD
0.95
-0.02%
MATIC-USD Polygon USD
0.42
+10.03%
THETA-USD Theta Network USD
1.31
+9.25%
PUFETH-USD pufETH USD
2,434.01
+3.24%
SUSDE-USD Ethena Staked USDe USD
1.10
-0.25%
FLOKI-USD FLOKI USD
0.00
+4.47%
HNT-USD Helium USD
7.76
+0.73%
BONK-USD Bonk USD
0.00
+3.95%
METH29035-USD Mantle Staked Ether USD
2,535.92
+3.22%
ALGO-USD Algorand USD
0.13
+1.96%
PYTH-USD Pyth Network USD
0.30
+0.98%
JUP29210-USD Jupiter USD
0.78
+3.66%
JASMY-USD JasmyCoin USD
0.02
+5.84%
SEI-USD Sei USD
0.31
+1.90%
CHEEL-USD Cheelee USD
17.73
-0.87%
BSV-USD Bitcoin SV USD
49.16
+2.68%
KCS-USD KuCoin Token USD
8.21
+2.54%
OM-USD MANTRA USD
1.13
-2.85%
LDO-USD Lido DAO USD
1.05
+2.82%
TIA22861-USD Celestia USD
4.42
+5.79%
QNT-USD Quant USD
76.09
-1.49%
ONDO-USD Ondo USD
0.65
+2.09%
EZETH-USD Renzo Restaked ETH USD
2,471.18
+2.94%
WBNB-USD Wrapped BNB USD
557.37
+2.41%
FLOW-USD Flow USD
0.57
+0.92%
CORE23254-USD Core USD
0.95
+2.54%
BTT-USD BitTorrent(New) USD
0.00
+1.87%
VBNB-USD Venus BNB USD
13.61
+2.50%
NOT-USD Notcoin USD
0.01
+4.34%
BRETT29743-USD Brett (Based) USD
0.08
+3.64%
USDCE-USD USD Coin Bridged USD
1.00
+0.01%
FTN-USD Fasttoken USD
2.55
-0.58%
PYUSD-USD PayPal USD USD
1.00
-0.03%
