Canada markets close in 17 minutes

COMBO USD (COMBO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.470264-0.032825 (-6.52%)
As of 07:42PM UTC. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20240.4939240.4964430.4644970.4702640.4702642,100,019
Jul 24, 20240.4978230.5140900.4893900.4933280.4933281,622,148
Jul 23, 20240.5296770.5410550.4896970.4983200.4983202,896,122
Jul 22, 20240.5590880.5651780.5264560.5296640.5296642,312,845
Jul 21, 20240.5555550.5608800.5292890.5590880.5590882,083,382
Jul 20, 20240.5640620.5705890.5517230.5555890.5555892,300,602
Jul 19, 20240.5527390.5641050.5316820.5639180.5639183,384,806
Jul 18, 20240.5644370.5945400.5355620.5528330.5528335,495,425
Jul 17, 20240.5497240.5806700.5491860.5643950.5643954,658,800
Jul 16, 20240.5512160.5644430.5222410.5497480.5497482,763,094
Jul 15, 20240.5293440.5511770.5241080.5511770.5511772,880,020
Jul 14, 20240.5090500.5327620.5044590.5289100.5289102,165,647
Jul 13, 20240.4997130.5141050.4989740.5090910.5090911,557,764
Jul 12, 20240.4880660.5043680.4823090.4999400.4999401,822,470
Jul 11, 20240.5099940.5159740.4857470.4879650.4879652,494,666
Jul 10, 20240.5116130.5204730.5034770.5100060.5100061,907,319
Jul 09, 20240.5017080.5143380.4952400.5115400.5115402,528,182
Jul 08, 20240.4876570.5228450.4671960.5020450.5020452,936,283
Jul 07, 20240.5184220.5184220.4856030.4874080.4874082,709,968
Jul 06, 20240.4818310.5213950.4777940.5184910.5184912,259,862
Jul 05, 20240.4884700.4948640.4321150.4811760.4811765,985,202
Jul 04, 20240.6030740.6042290.4843500.4887180.4887188,639,067
Jul 03, 20240.6370040.6395100.5954490.6030960.6030962,253,561
Jul 02, 20240.6390380.6407650.6238740.6368710.6368711,511,227
Jul 01, 20240.6410330.6557790.6315930.6391210.6391212,071,530
Jun 30, 20240.6192320.6446140.6031340.6410500.6410502,230,976
Jun 29, 20240.6370270.6478380.6162640.6192990.6192991,345,134
Jun 28, 20240.6513230.6588780.6362630.6366470.6366472,204,626
Jun 27, 20240.6377010.6566200.6259720.6513140.6513142,112,919
Jun 26, 20240.6686820.6758350.6373840.6379280.6379282,274,792
Jun 25, 20240.6451970.6720770.6365960.6688950.6688952,822,192
Jun 24, 20240.6525950.6589130.6143360.6452930.6452933,896,749
Jun 23, 20240.6731450.6841690.6506430.6525370.6525372,394,137
Jun 22, 20240.7153960.7153960.6686410.6733360.6733363,729,697
Jun 21, 20240.7583870.7727900.7081480.7153300.7153303,621,115
Jun 20, 20240.7486510.7894280.7410580.7582820.7582824,653,223
Jun 19, 20240.7259440.7830570.7185440.7486510.7486516,893,739
Jun 18, 20240.7177590.7585050.6565060.7261700.72617013,647,210
Jun 17, 20240.7504170.7564580.7019590.7179210.7179215,821,875
Jun 16, 20240.7441100.7554880.7211920.7502570.7502572,695,398
Jun 15, 20240.7282050.7651800.7245460.7441150.7441153,223,630
Jun 14, 20240.7217610.7515320.7066110.7280710.7280713,915,886
Jun 13, 20240.7636780.7639640.7183180.7218740.7218743,797,822
Jun 12, 20240.6995780.8043830.6878670.7636440.7636449,423,932
Jun 11, 20240.7373480.7373480.6945900.7001040.7001045,807,898
Jun 10, 20240.7599060.7640070.7236990.7379140.7379144,398,741
Jun 09, 20240.7765490.7811260.7551160.7597870.7597874,927,293
Jun 08, 20240.7597100.8066050.7597100.7765890.7765899,327,067
Jun 07, 20240.8395410.8683240.7012960.7600600.76006022,461,729
Jun 06, 20240.9469401.0915390.8291880.8396730.83967365,077,580
Jun 05, 20240.8181970.9568860.7989940.9463470.94634725,311,665
Jun 04, 20240.8092640.8607390.7970080.8178430.8178439,620,265
Jun 03, 20240.7213450.8489290.7129140.8103700.81037017,375,539
Jun 02, 20240.7233910.7564590.7160690.7212050.7212054,013,227
Jun 01, 20240.7328290.7541500.7164980.7237590.7237593,079,281
May 31, 20240.7187600.7484230.7101290.7329860.7329865,177,313
May 30, 20240.7395520.7439130.6974120.7187140.7187145,068,909
May 29, 20240.7180900.7818980.7123000.7393660.73936612,622,759
May 28, 20240.7109540.7244190.6852540.7182650.7182653,048,880
May 27, 20240.6964940.7274930.6961390.7109460.7109463,276,352
May 26, 20240.6954860.7021960.6785610.6968980.6968982,571,647
May 25, 20240.7000190.7092720.6901180.6954950.6954952,531,441
May 24, 20240.6695600.7021000.6575620.7001900.7001903,324,910
May 23, 20240.6942100.6988060.6363010.6695810.6695813,436,996
May 22, 20240.7032970.7065420.6775770.6942150.6942152,721,636
May 21, 20240.7020860.7118910.6896640.7032970.7032973,259,424
May 20, 20240.6519940.7029440.6419700.7017250.7017254,115,064
May 19, 20240.6759780.6813750.6433920.6519950.6519952,719,030
May 18, 20240.7020210.7040220.6671370.6759890.6759892,915,186
May 17, 20240.6755040.7158150.6705680.7020210.7020212,473,322
May 16, 20240.6658740.6951360.6602490.6754660.6754662,778,648
May 15, 20240.6236590.6705640.6204180.6656850.6656852,847,701
May 14, 20240.6481900.6546240.6216560.6236690.6236692,208,418
May 13, 20240.6569720.6724660.6160600.6481890.6481892,448,050
May 12, 20240.6649630.6725240.6544250.6570650.6570651,898,822
May 11, 20240.6756120.6828730.6586970.6649630.6649632,241,248
May 10, 20240.6992110.7062910.6657920.6756140.6756143,321,881
May 09, 20240.6721150.7049910.6504400.6989880.6989882,647,091
May 08, 20240.6727960.6959060.6472330.6720700.6720704,131,659
May 07, 20240.6861200.7021090.6698580.6727990.6727992,677,928
May 06, 20240.7171510.7390540.6810610.6861180.6861184,605,543
May 05, 20240.7038690.7279610.6879070.7173980.7173984,139,008
May 04, 20240.6942640.7157360.6863950.7038680.7038684,682,380
May 03, 20240.6767760.7106880.6679130.6943750.6943758,744,186
May 02, 20240.7303370.7478990.6756540.6766540.67665414,770,816
May 01, 20240.6331040.7399400.5995070.7313330.73133320,656,331
Apr 30, 20240.7951370.8210390.6120290.6339020.63390211,387,994
Apr 29, 20240.8074150.8179340.7764240.7953560.7953567,174,676
Apr 28, 20240.7459530.8366400.7454590.8071020.80710217,673,817
Apr 27, 20240.6952830.7516680.6721380.7460040.7460045,409,004
Apr 26, 20240.7321140.7573290.6919390.6952720.6952728,784,247
Apr 25, 20240.7226080.7472000.6859770.7322280.7322283,988,935
Apr 24, 20240.7595630.7853080.7153000.7225760.7225764,930,434
Apr 23, 20240.7530620.7702640.7417100.7594720.7594722,735,741
Apr 22, 20240.7303700.7693220.7295130.7530620.7530623,157,859
Apr 21, 20240.7479430.7479430.7150760.7304270.7304273,422,939
Apr 20, 20240.6893630.7550890.6847930.7479450.7479453,850,087
Apr 19, 20240.6746340.7384400.6219520.6894560.6894568,449,677
Apr 18, 20240.6481030.6781980.6299450.6746340.6746343,286,291
Apr 17, 20240.6607780.6698560.6217040.6482540.6482543,675,667
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...