Canada markets open in 7 hours 6 minutes

Counterparty USD (XCP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
8.8082-0.0815 (-0.92%)
As of 06:22AM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20248.80488.80878.79718.80828.80822,772
May 22, 2024------
May 21, 20248.98929.11118.83158.83178.83171,661
May 20, 20249.54969.56488.32088.98928.98926,511
May 19, 202410.008010.00809.31439.54999.5499865
May 18, 202410.016510.01659.770410.008010.008024
May 17, 20249.512810.03349.258310.016510.01653,593
May 16, 20249.59249.60959.33029.51289.512861
May 15, 20249.22039.60049.20269.59249.59241,478
May 14, 20249.21699.47029.20289.22039.2203323
May 13, 20249.49789.49879.21689.21689.2168231
May 12, 20249.24419.50649.24419.49809.49801
May 11, 20249.24359.52149.24359.24419.244193
May 10, 20249.28359.61269.23759.24359.2435195
May 09, 20249.10329.29109.04599.28359.28352,895
May 08, 20249.09849.10459.05529.10019.10019
May 07, 20249.14989.14989.09379.09849.098491
May 06, 20249.34699.34909.14349.14989.14981,172
May 05, 20249.38169.39218.95109.34699.3469209
May 04, 20249.38889.40188.95109.38169.3816918
May 03, 20249.07789.38888.91649.38889.3888256
May 02, 20249.00369.32978.95459.07789.077894
May 01, 20249.26349.26458.84949.00369.00364,351
Apr 30, 20249.43849.44498.93119.26349.263475
Apr 29, 20248.84809.54588.83789.43849.43849
Apr 28, 20249.17179.17178.83798.84808.8480879
Apr 27, 20249.36089.36088.92509.17179.1717369
Apr 26, 20249.06819.36088.90639.36089.36081,386
Apr 25, 20249.53159.53169.06539.06819.0681882
Apr 24, 20249.56359.56359.04289.53159.5315219
Apr 23, 20248.93249.56378.81849.56359.56351,962
Apr 22, 20249.60299.66428.85138.93248.9324213
Apr 21, 20249.70099.70099.60019.60279.602777
Apr 20, 20249.70099.70098.86019.70099.7009458
Apr 19, 20248.81879.71128.81869.70099.7009465
Apr 18, 20249.07059.71938.73298.81878.81871,471
Apr 17, 20249.69579.71099.04959.07059.07051,532
Apr 16, 20249.37839.84589.06039.69579.6957722
Apr 15, 202410.307310.30739.37719.37839.3783269
Apr 14, 202410.600510.60059.150210.307310.30732,106
Apr 13, 202410.765010.960710.180410.600510.6005216
Apr 12, 202411.456011.472910.305010.765010.76503,267
Apr 11, 202411.360011.483111.337111.456011.4560526
Apr 10, 202411.733711.740611.332011.360011.360060
Apr 09, 202411.398311.874811.210811.733711.73372,892
Apr 08, 202410.679312.050810.674411.398311.39831,358
Apr 07, 202410.949512.216910.384710.679310.67938,491
Apr 06, 202410.652710.94959.762210.949510.94951,488
Apr 05, 202410.310810.70819.772210.652710.65272,121
Apr 04, 20249.764310.32229.753210.310810.3108824
Apr 03, 202410.096010.30279.66879.76439.7643108
Apr 02, 202410.653710.65819.888310.096010.09605,382
Apr 01, 202411.756711.899610.634010.653710.65374,923
Mar 31, 202410.633911.89349.917711.756711.75672,768
Mar 30, 20249.916710.83629.580810.633910.63397,112
Mar 29, 20249.90469.92299.90129.91679.91675
Mar 28, 20249.88949.92329.38649.90469.9046720
Mar 27, 20249.959310.35659.37789.88989.88981,571
Mar 26, 20249.619611.67099.61659.95939.95935,279
Mar 25, 20248.59089.62078.58979.61969.61961,196
Mar 24, 20249.55349.56318.59088.59088.5908886
Mar 23, 20249.60149.60149.55349.55349.5534142
Mar 22, 20249.13109.60579.11859.60149.6014102
Mar 21, 20249.18379.21348.68609.13109.13101,743
Mar 20, 20249.93139.93219.12769.18379.1837507
Mar 19, 202410.057110.25379.65369.93139.9313309
Mar 18, 202410.190310.710210.052810.057110.05713,199
Mar 17, 202410.718610.718610.179910.190310.19031,189
Mar 16, 202410.728210.728210.399510.718610.7186324
Mar 15, 202411.351311.422310.463410.728210.7282625
Mar 14, 202411.462011.484111.125111.351311.3513984
Mar 13, 202410.539311.462010.517911.462011.46202,922
Mar 12, 202410.600910.837210.516410.539310.53931,715
Mar 11, 202411.052511.053910.439510.600910.60091,031
Mar 10, 202411.031911.107010.861711.052511.0525168
Mar 09, 202412.467312.467310.815611.031911.03192,683
Mar 08, 20249.467612.92199.467112.467312.467312,136
Mar 07, 202411.166311.23059.46269.46769.46762,269
Mar 06, 202411.331911.365710.308811.166311.16632,166
Mar 05, 202411.962611.972211.300511.331911.33194,807
Mar 04, 202411.988212.980411.958111.962711.96275,816
Mar 03, 202412.512112.512111.780711.991011.99105,741
Mar 02, 202411.459412.512111.192912.512112.51213,209
Mar 01, 202411.859311.861111.459411.459411.45945,504
Feb 29, 202411.123713.356411.123511.859011.859021,827
Feb 28, 202410.054211.191510.025011.124811.12482,189
Feb 27, 20248.999510.65748.996910.054710.054715,285
Feb 26, 20249.43509.44738.95689.00039.00032,827
Feb 25, 20249.51599.51599.36979.43509.4350971
Feb 24, 20249.10399.51599.10399.51599.51591,416
Feb 23, 20248.63059.11048.61869.10399.10391,427
Feb 22, 20247.98168.83747.27398.63018.63018,328
Feb 21, 20248.47298.47317.97977.98107.98101,975
Feb 20, 20248.46288.57508.46288.47348.4734914
Feb 19, 20247.87118.47947.51388.46298.46292,694
Feb 18, 20246.65677.99376.65677.87177.87175,177
Feb 17, 20246.65676.70896.65676.65676.65673,234
Feb 16, 20246.66886.72716.63856.65676.65674,661
Feb 15, 20246.50966.70796.26056.66906.66904,077
Feb 14, 20246.56796.65026.44326.50966.5096717
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...