Canada markets closed

Request USD (REQ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.129148+0.002128 (+1.67%)
As of 02:26AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.1316170.1321570.1291480.1291480.1291482,826,702
May 04, 2024------
May 03, 20240.1192020.1326980.1191850.1274740.1274743,838,945
May 02, 20240.1171730.1201380.1139110.1192020.1192022,009,070
May 01, 20240.1199080.1201580.1120150.1171730.1171733,499,684
Apr 30, 20240.1317410.1342140.1191050.1199080.1199083,177,537
Apr 29, 20240.1311280.1324090.1282000.1317410.1317412,358,577
Apr 28, 20240.1357080.1396230.1308490.1311280.1311282,502,838
Apr 27, 20240.1316440.1362910.1281530.1357080.1357081,995,100
Apr 26, 20240.1404680.1409120.1313000.1316440.1316442,469,333
Apr 25, 20240.1340090.1448630.1322440.1404680.1404684,148,498
Apr 24, 20240.1414660.1437130.1324480.1340070.1340073,685,412
Apr 23, 20240.1356890.1493480.1320040.1414660.1414668,677,307
Apr 22, 20240.1314270.1387100.1310130.1356890.1356895,673,662
Apr 21, 20240.1339000.1368630.1302800.1314270.1314274,653,940
Apr 20, 20240.1311050.1346410.1264520.1339000.1339006,644,213
Apr 19, 20240.1274650.1366450.1192530.1311050.1311054,638,986
Apr 18, 20240.1208140.1294950.1190790.1274650.1274652,647,860
Apr 17, 20240.1261450.1274850.1185300.1208140.1208142,855,003
Apr 16, 20240.1260990.1281620.1207320.1261450.1261453,055,332
Apr 15, 20240.1308500.1362260.1223470.1260990.1260994,016,406
Apr 14, 20240.1185250.1318320.1138430.1308500.1308504,958,654
Apr 13, 20240.1365850.1379640.1094150.1185250.1185257,146,713
Apr 12, 20240.1585660.1643390.1337130.1365850.1365855,846,902
Apr 11, 20240.1663400.1720390.1571690.1585660.1585666,311,057
Apr 10, 20240.1614750.1672810.1543270.1663130.1663135,441,583
Apr 09, 20240.1694490.1711890.1600830.1614670.1614675,518,709
Apr 08, 20240.1646840.1728040.1625280.1694630.1694634,670,899
Apr 07, 20240.1590440.1670580.1589280.1646840.1646845,746,949
Apr 06, 20240.1537920.1610120.1529460.1590510.1590513,034,663
Apr 05, 20240.1594560.1596780.1499080.1537920.1537923,451,559
Apr 04, 20240.1503700.1615110.1481230.1594560.1594566,168,452
Apr 03, 20240.1532460.1577180.1490370.1503700.1503704,647,872
Apr 02, 20240.1725400.1727980.1490000.1532460.15324611,656,449
Apr 01, 20240.1634770.1746690.1554010.1725400.17254013,682,500
Mar 31, 20240.1613310.1695710.1608190.1634770.1634777,650,424
Mar 30, 20240.1620480.1701600.1608920.1613310.1613318,122,588
Mar 29, 20240.1682400.1703980.1596180.1620480.1620488,287,093
Mar 28, 20240.1779640.1816870.1668980.1682400.16824018,606,499
Mar 27, 20240.2136420.2136420.1718300.1779640.17796470,405,576
Mar 26, 20240.1432560.2321920.1432170.2136420.213642140,278,597
Mar 25, 20240.1380480.1459360.1372920.1432560.1432564,596,095
Mar 24, 20240.1321530.1380490.1302910.1380490.1380492,956,005
Mar 23, 20240.1373360.1399570.1321440.1321440.1321446,011,278
Mar 22, 20240.1305350.1415120.1275300.1373360.13733610,020,129
Mar 21, 20240.1315690.1347630.1280260.1305350.1305354,065,070
Mar 20, 20240.1211970.1326620.1173850.1315600.1315604,274,615
Mar 19, 20240.1294660.1325270.1177250.1211970.1211978,333,671
Mar 18, 20240.1338550.1356880.1232250.1294660.1294664,791,619
Mar 17, 20240.1286830.1356440.1216010.1338550.1338554,382,734
Mar 16, 20240.1407010.1445820.1266900.1286830.1286834,778,348
Mar 15, 20240.1495350.1511170.1338990.1407010.1407016,022,635
Mar 14, 20240.1521930.1523420.1417450.1495350.1495356,441,888
Mar 13, 20240.1549070.1615470.1497010.1521930.1521937,777,413
Mar 12, 20240.1466360.1591520.1417790.1549160.15491611,252,466
Mar 11, 20240.1412020.1468030.1371520.1466360.1466365,478,714
Mar 10, 20240.1499800.1501900.1394290.1412010.1412017,423,261
Mar 09, 20240.1553500.1676670.1442590.1499800.14998027,455,390
Mar 08, 20240.1306880.1713960.1275460.1553500.15535036,687,397
Mar 07, 20240.1252350.1308400.1224940.1306890.1306894,920,419
Mar 06, 20240.1165320.1270240.1126260.1252350.1252355,984,851
Mar 05, 20240.1294480.1294480.1097860.1165320.1165327,434,923
Mar 04, 20240.1272570.1346150.1256170.1294660.1294668,961,976
Mar 03, 20240.1260610.1284090.1203680.1271040.1271044,828,434
Mar 02, 20240.1235690.1271820.1222720.1260040.1260044,542,988
Mar 01, 20240.1135600.1236420.1135310.1235600.1235605,100,427
Feb 29, 20240.1131760.1186450.1115580.1136180.1136184,952,016
Feb 28, 20240.1133360.1169000.1087940.1131900.1131905,178,916
Feb 27, 20240.1145200.1152370.1113310.1132880.1132885,236,804
Feb 26, 20240.1103260.1147850.1096980.1145200.1145204,646,555
Feb 25, 20240.1086460.1104130.1068150.1103250.1103253,026,351
Feb 24, 20240.1064740.1105710.1039740.1086460.1086463,522,096
Feb 23, 20240.1107730.1131230.1057260.1064740.1064747,163,837
Feb 22, 20240.1195100.1275050.1072640.1107970.11079720,805,613
Feb 21, 20240.1050450.1302720.1005430.1195400.11954035,736,558
Feb 20, 20240.1066280.1071120.1012480.1050530.1050534,199,730
Feb 19, 20240.1066700.1093010.1060830.1066270.1066273,920,382
Feb 18, 20240.1062690.1092510.1045420.1066700.1066704,017,853
Feb 17, 20240.1102830.1133050.1029810.1063340.1063346,276,175
Feb 16, 20240.1101120.1132500.1083430.1102830.1102835,699,904
Feb 15, 20240.1135330.1170330.1088390.1101000.1101008,552,551
Feb 14, 20240.1129800.1159030.1104670.1134760.1134768,151,282
Feb 13, 20240.1166900.1203520.1088750.1129730.1129738,172,509
Feb 12, 20240.1196360.1197750.1120820.1167010.11670113,059,311
Feb 11, 20240.1306030.1375130.1185140.1196590.11965943,906,215
Feb 10, 20240.1034530.1553140.0982900.1303380.130338168,430,985
Feb 09, 20240.0840930.1106020.0840400.1034270.10342723,719,379
Feb 08, 20240.0846140.0854700.0838520.0840780.0840781,736,860
Feb 07, 20240.0822520.0872380.0816310.0846160.0846164,942,781
Feb 06, 20240.0819170.0829430.0813200.0822390.0822391,375,663
Feb 05, 20240.0815390.0830000.0808320.0819190.0819191,275,446
Feb 04, 20240.0828750.0834140.0814990.0815530.0815531,328,019
Feb 03, 20240.0843840.0850350.0827030.0828260.0828261,185,206
Feb 02, 20240.0831430.0854710.0831430.0843750.0843751,641,067
Feb 01, 20240.0813780.0834050.0802490.0831520.0831521,215,206
Jan 31, 20240.0848760.0852960.0812020.0813770.0813771,536,991
Jan 30, 20240.0854410.0865340.0848700.0848700.0848701,555,312
Jan 29, 20240.0833710.0857080.0827930.0854420.0854421,742,772
Jan 28, 20240.0857470.0870120.0826800.0832050.0832052,013,651
Jan 27, 20240.0848620.0862820.0843190.0857320.0857321,548,487
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...