Canada markets open in 1 hour 22 minutes

CEO USD (CEO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.063408+0.000031 (+0.05%)
As of 12:05PM UTC. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.0634090.0634430.0633840.0634080.063408105,149
May 09, 20240.0633840.0634360.0633680.0634090.063409107,309
May 08, 20240.0634200.0634630.0633450.0633840.063384110,646
May 07, 20240.0633760.0634590.0633550.0634200.063420117,000
May 06, 20240.0633880.0634500.0633520.0633760.063376107,131
May 05, 20240.0633780.0634270.0633660.0633880.063388101,584
May 04, 20240.0500360.0634290.0500090.0633780.06337891,550
May 03, 20240.0500130.0500940.0499870.0500360.050036100,031
May 02, 20240.0499320.0500670.0499260.0500130.050013103,300
May 01, 20240.0499590.0500140.0499120.0499320.04993295,133
Apr 30, 20240.0499870.0500350.0499200.0499590.04995998,630
Apr 29, 20240.0633850.0634690.0499730.0499870.049987113,562
Apr 28, 20240.0633590.0634380.0633510.0633850.063385107,184
Apr 27, 20240.0633880.0634240.0633510.0633590.063359119,777
Apr 26, 20240.0633960.0634590.0633720.0633880.063388109,838
Apr 25, 20240.0633830.0634330.0633600.0633960.063396101,228
Apr 24, 20240.0633540.0634650.0633410.0633830.06338392,191
Apr 23, 20240.0634140.0634370.0633480.0633540.063354100,730
Apr 22, 20240.0634350.0634490.0500220.0634140.063414110,052
Apr 21, 20240.0634040.0634500.0633550.0634350.063435104,353
Apr 20, 20240.0634170.0634610.0540280.0634040.063404116,982
Apr 19, 20240.0634040.0634540.0633590.0634170.063417107,808
Apr 18, 20240.0634000.0634530.0633630.0634040.063404116,414
Apr 17, 20240.0634140.0634800.0633260.0634000.063400115,911
Apr 16, 20240.0634180.0634670.0633380.0634140.063414118,236
Apr 15, 20240.0634300.0634600.0633470.0634180.063418115,312
Apr 14, 20240.0633950.0634460.0633490.0634300.063430113,144
Apr 13, 20240.0634230.0635730.0632990.0633950.063395108,705
Apr 12, 20240.0634170.0634640.0633600.0634230.063423106,648
Apr 11, 20240.0634370.0634820.0633670.0634170.063417102,523
Apr 10, 20240.0634080.0634880.0633770.0634370.063437117,114
Apr 09, 20240.0634170.0634650.0633670.0634080.063408115,751
Apr 08, 20240.1474200.1474890.0614480.0634170.063417129,169
Apr 07, 20240.0000230.1474930.0000230.1474200.147420130,044
Apr 06, 20240.1600640.2042610.0000230.0000230.000023115,848
Apr 05, 20240.1636410.1637310.1600120.1600640.160064108,675
Apr 04, 20240.1637570.1637860.1635170.1636410.16364198,983
Apr 03, 20240.1637000.1637990.1636410.1637570.163757105,417
Apr 02, 20240.1637050.1638150.1635700.1637000.163700112,381
Apr 01, 20240.1637540.1639080.1636130.1637050.163705115,421
Mar 31, 20240.1637330.1638970.1636380.1637540.163754108,537
Mar 30, 20240.1638130.1638790.1636720.1637330.163733113,961
Mar 29, 20240.9811120.9812530.0514860.1638130.163813125,209
Mar 28, 20240.0000640.9814470.0000640.9811120.981112120,043
Mar 27, 20240.0066270.0066290.0000370.0000640.000064130,396
Mar 26, 20240.0066290.0066310.0066250.0066270.006627122,243
Mar 25, 20240.0066290.0066350.0066270.0066290.006629109,613
Mar 24, 20240.0066300.0066320.0066270.0066290.00662996,122
Mar 23, 20240.0066300.0066320.0066270.0066300.00663097,081
Mar 22, 20240.0066270.0066320.0066240.0066300.006630104,885
Mar 21, 20240.0066320.0066350.0066240.0066270.006627104,186
Mar 20, 20240.0066260.0066340.0066170.0066320.006632120,924
Mar 19, 20240.0066240.0066340.0066180.0066260.006626105,163
Mar 18, 20240.0066230.0066310.0066200.0066240.006624125,360
Mar 17, 20240.0066260.0066280.0066180.0066250.006625130,085
Mar 16, 20240.0066250.0066290.0066180.0066260.006626122,506
Mar 15, 20240.0066230.0066310.0066150.0066250.006625125,239
Mar 14, 20240.0066230.0066290.0066180.0066230.006623123,007
Mar 13, 20240.0066260.0066280.0066160.0066230.006623125,057
Mar 12, 20240.0066290.0066300.0066120.0066260.006626114,536
Mar 11, 20240.0066230.0066290.0066180.0066290.006629105,899
Mar 10, 20240.0066230.0066300.0066170.0066230.006623115,261
Mar 09, 20240.0066250.0066290.0066200.0066230.006623114,706
Mar 08, 20240.0137780.0137790.0066140.0066250.006625123,600
Mar 07, 20240.0137630.0137870.0137550.0137780.013778123,882
Mar 06, 20240.0137720.0137900.0137530.0137630.013763111,166
Mar 05, 20240.0137750.0137840.0137480.0137720.013772101,616
Mar 04, 20240.0137630.0137840.0137560.0137750.01377597,747
Mar 03, 20240.0137640.0137680.0137530.0137630.013763101,752
Mar 02, 20240.0137620.0137710.0137570.0137640.013764107,197
Mar 01, 20240.0035510.0848560.0035480.0137620.013762102,889
Feb 29, 20240.0061580.0069620.0035460.0035510.003551109,943
Feb 28, 20240.0029940.0061590.0005100.0061580.006158105,623
Feb 27, 20240.0029950.0029960.0029920.0029940.002994105,739
Feb 26, 20240.0029930.0029960.0029920.0029950.00299594,707
Feb 25, 20240.0029930.0029940.0029910.0029930.00299380,967
Feb 24, 20240.0029920.0029940.0029910.0029930.00299374,693
Feb 23, 20240.0030270.0030290.0029900.0029920.00299276,815
Feb 22, 20240.0028890.0030780.0028880.0030270.00302784,770
Feb 21, 20240.0027610.0028890.0027590.0028890.00288983,040
Feb 20, 20240.0027220.0027640.0027210.0027610.00276193,395
Feb 19, 20240.0027230.0027250.0027210.0027220.00272286,532
Feb 18, 20240.0027490.0027510.0027230.0027230.00272396,096
Feb 17, 20240.0026820.0027780.0026810.0027490.00274998,855
Feb 16, 20240.0026820.0026840.0026810.0026820.00268298,528
Feb 15, 20240.0024990.0026840.0024960.0026820.00268293,843
Feb 14, 20240.0024980.0024990.0024970.0024990.00249990,240
Feb 13, 20240.0024980.0024990.0024960.0024980.00249885,533
Feb 12, 20240.0024970.0024990.0024970.0024980.00249880,756
Feb 11, 20240.0024990.0024990.0024960.0024970.00249771,297
Feb 10, 20240.0024980.0024990.0024970.0024990.00249979,767
Feb 09, 20240.0023790.0024990.0023770.0024980.00249879,729
Feb 08, 20240.0023780.0023790.0023760.0023790.00237982,121
Feb 07, 20240.0023770.0023790.0023760.0023780.00237882,009
Feb 06, 20240.0023780.0023790.0023760.0023770.00237773,010
Feb 05, 20240.0023770.0023800.0023760.0023780.00237867,656
Feb 04, 20240.0023200.0023790.0023190.0023770.00237761,099
Feb 03, 20240.0023200.0023210.0023190.0023200.00232068,378
Feb 02, 20240.0023200.0023210.0023190.0023200.00232074,273
Feb 01, 20240.0023430.0023450.0023100.0023200.00232071,895
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...