^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023600.13600.35598.20598.98598.98-
Jun 02, 2023599.90610.26593.43610.04610.04-
Jun 01, 2023599.90600.07599.66599.66599.66-
May 31, 2023602.18604.14602.15603.83603.83-
May 30, 2023615.89615.98614.62615.94615.94-
May 26, 2023587.32596.75584.86594.83594.83-
May 25, 2023587.32587.46586.69586.69586.69-
May 24, 2023585.13586.04584.37585.44585.44-
May 23, 2023602.89603.37602.46603.06603.06-
May 22, 2023595.92596.39595.40595.44595.44-
May 19, 2023595.40599.65591.11593.88593.88-
May 18, 2023595.40595.73594.41594.79594.79-
May 17, 2023597.55605.78587.97603.18603.18-
May 16, 2023602.73602.75592.63596.67596.67-
May 15, 2023602.73602.75600.88600.88600.88-
May 12, 2023593.16594.89572.33584.29584.29-
May 11, 2023593.16594.86593.16593.81593.81-
May 10, 2023605.94606.77605.94606.77606.77-
May 09, 2023607.25607.41606.55607.02607.02-
May 08, 2023632.44634.15600.15605.13605.13-
May 05, 2023630.81654.16629.28651.85651.85-
May 04, 2023633.75642.16627.79631.03631.03-
May 03, 2023633.75640.90633.75638.88638.88-
May 02, 2023627.96630.15627.96629.87629.87-
May 01, 2023613.31616.16612.42614.20614.20-
Apr 28, 2023647.06647.16633.03640.48640.48-
Apr 27, 2023628.68652.39620.50646.60646.60-
Apr 26, 2023628.68628.68620.50621.10621.10-
Apr 25, 2023606.10617.87600.30617.36617.36-
Apr 24, 2023606.10608.09605.65607.45607.45-
Apr 21, 2023628.16632.25602.31604.47604.47-
Apr 20, 2023628.16631.93628.16629.47629.47-
Apr 19, 2023646.98647.94645.13645.71645.71-
Apr 18, 2023662.48682.18657.15676.85676.85-
Apr 17, 2023662.48664.20662.46663.36663.36-
Apr 14, 2023668.13689.51667.30680.96680.96-
Apr 13, 2023668.13670.29667.72667.93667.93-
Apr 12, 2023653.22653.67651.47652.84652.84-
Apr 11, 2023655.37655.71654.71655.43655.43-
Apr 10, 2023626.69642.30620.59638.19638.19-
Apr 06, 2023619.84620.11618.68619.91619.91-
Apr 05, 2023627.63628.39626.37627.13627.13-
Apr 04, 2023624.68625.60624.68624.95624.95-
Apr 03, 2023609.68614.67609.28613.45613.45-
Mar 31, 2023613.06626.46604.58621.79621.79-
Mar 30, 2023613.06613.70612.92612.92612.92-
Mar 29, 2023617.87617.87614.84614.84614.84-
Mar 28, 2023596.55597.63596.31596.80596.80-
Mar 27, 2023590.74591.56589.45589.45589.45-
Mar 24, 2023617.69622.11591.61591.61591.61-
Mar 23, 2023617.69617.69617.62617.62617.62-
Mar 22, 2023613.05625.81584.79595.27595.27-
Mar 21, 2023606.82620.46595.45612.23612.23-
Mar 20, 2023616.38619.64595.59609.21609.21-
Mar 17, 2023555.45594.30553.38590.52590.52-
Mar 16, 2023544.84559.09539.27553.27553.27-
Mar 15, 2023556.29562.19533.24544.68544.68-
Mar 14, 2023546.77588.41541.32550.60550.60-
Mar 13, 2023499.18551.93498.27545.10545.10-
Mar 10, 2023462.39463.09445.25459.67459.67-
Mar 09, 2023462.39462.97461.48462.97462.97-
Mar 08, 2023496.33496.40493.58493.70493.70-
Mar 07, 2023502.40505.05502.36505.05505.05-
Mar 06, 2023509.53513.00506.90509.08509.08-
Mar 03, 2023534.99535.10505.01507.33507.33-
Mar 02, 2023534.99535.10534.14534.47534.47-
Mar 01, 2023536.66539.40536.51539.35539.35-
Feb 28, 2023526.69526.76526.59526.59526.59-
Feb 27, 2023534.01534.68533.50534.64534.64-
Feb 24, 2023542.01546.81522.48525.93525.93-
Feb 23, 2023542.01542.68541.74542.32542.32-
Feb 22, 2023543.67546.84543.67546.34546.34-
Feb 21, 2023550.32550.66550.09550.63550.63-
Feb 17, 2023544.10564.30533.43559.71559.71-
Feb 16, 2023544.10544.88539.49539.49539.49-
Feb 15, 2023549.14551.14548.42551.14551.14-
Feb 14, 2023507.55507.55507.55507.55507.55-
Feb 13, 2023492.39496.45492.26496.45496.45-
Feb 10, 2023498.14502.33491.90491.90491.90-
Feb 09, 2023498.14500.38497.93500.38500.38-
Feb 08, 2023528.89528.89527.50528.68528.68-
Feb 07, 2023535.48536.91535.39536.59536.59-
Feb 06, 2023525.73525.73520.35521.84521.84-
Feb 03, 2023538.46541.59532.38535.42535.42-
Feb 02, 2023538.46538.46536.46537.04537.04-
Feb 01, 2023538.92540.24538.92539.00539.00-
Jan 31, 2023526.01526.01524.01524.60524.60-
Jan 30, 2023515.06516.82515.06516.67516.67-
Jan 27, 2023523.38531.37513.77523.20523.20-
Jan 26, 2023523.38523.48522.64523.26523.26-
Jan 25, 2023520.33520.57520.33520.57520.57-
Jan 24, 2023524.68529.17521.16524.18524.18-
Jan 23, 2023520.08528.48518.31526.15526.15-
Jan 20, 2023486.69515.77484.20515.06515.06-
Jan 19, 2023486.69487.18486.14486.91486.91-
Jan 18, 2023480.16480.37478.40478.40478.40-
Jan 17, 2023492.66492.66492.65492.65492.65-
Jan 13, 2023441.92458.14438.15458.14458.14-
Jan 12, 2023441.92441.97441.15441.58441.58-
Jan 11, 2023414.95423.43414.78423.43423.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...