New Zealand markets closed

Clams USD (CLAM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.211849+0.003501 (+1.68%)
As of 08:11AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.2253330.2254480.2118490.2118490.211849-
30 Apr 20240.2101880.2275630.1990620.2253330.2253331
29 Apr 20240.2100150.2112470.2045070.2101880.210188-
28 Apr 20240.2116010.2145410.2091350.2100150.210015-
27 Apr 20240.2119630.2123910.2076260.2116010.211601-
26 Apr 20240.2147640.2158070.2111150.2119630.211963-
25 Apr 20240.2149150.2177610.2096110.2147640.214764-
24 Apr 20240.2463380.2487280.2130840.2149150.214915-
23 Apr 20240.3154360.3170480.2445520.2463380.24633826
22 Apr 20240.2409170.3173440.2393590.3154360.3154361
21 Apr 20240.2429020.2454650.2382780.2409170.240917-
20 Apr 20240.2367240.2444120.2337930.2429020.242902-
19 Apr 20240.2997420.3089070.2331980.2367240.236724-
18 Apr 20240.2891720.3021870.2296750.2997420.2997421
17 Apr 20240.1860180.2920960.1810180.2891720.2891721
16 Apr 20240.2993410.3012130.1759480.1860180.1860185
15 Apr 20240.2591030.3134470.2529390.2993410.2993412
14 Apr 20240.3024640.3061710.2429590.2591030.259103-
13 Apr 20240.2685550.3204010.2616370.3024640.3024641
12 Apr 20240.2855640.2908780.2611110.2685550.268555-
11 Apr 20240.3333920.3361920.2844560.2855640.285564-
10 Apr 20240.2565290.3352900.2505430.3333920.3333921
09 Apr 20240.3396310.3399360.2536030.2565290.256529-
08 Apr 20240.2574230.3446710.2565490.3396310.3396311
07 Apr 20240.2790810.2906980.2558940.2574230.2574232
06 Apr 20240.3217440.3233470.2736360.2790810.279081-
05 Apr 20240.2751680.3242800.2451010.3217440.3217441
04 Apr 20240.2782820.3279910.2744570.2751680.275168-
03 Apr 20240.2553640.2818780.2444840.2782820.2782825
02 Apr 20240.4528760.4934180.2553640.2553640.2553645
01 Apr 20240.2660440.4537790.2629580.4528760.4528769
31 Mar 20240.2597990.2660440.2597340.2660440.2660441
30 Mar 20240.2607190.3614450.2596450.2597990.2597995
29 Mar 20240.3873160.3901270.2579580.2607190.2607194
28 Mar 20240.3813910.4224130.3806950.3873160.387316-
27 Mar 20240.3214020.3815600.3188040.3813910.3813919
26 Mar 20240.2917780.4078890.2910000.3214020.3214021
25 Mar 20240.3871380.3871380.2785920.2917780.2917781
24 Mar 20240.2668220.3891300.2662790.3871380.387138-
23 Mar 20240.3420030.3620650.2668220.2668220.2668221
22 Mar 20240.3536200.3594960.3369210.3420030.342003-
21 Mar 20240.3335670.3552600.3215110.3536200.3536203
20 Mar 20240.2505530.3335670.2324510.3335670.333567-
19 Mar 20240.3025860.3984200.2487470.2505530.2505538
18 Mar 20240.2563190.3143270.2500300.3025860.302586-
17 Mar 20240.2454990.2571240.2423040.2563190.2563194
16 Mar 20240.2826190.3139510.2430050.2454990.2454993
15 Mar 20240.2908040.3539520.2531400.2826190.2826191
14 Mar 20240.3224620.3224620.2798360.2908040.2908041
13 Mar 20240.2672960.3240450.2668630.3224620.32246212
12 Mar 20240.2711440.2720110.2592260.2672960.26729618
11 Mar 20240.3319460.3319890.2552000.2711440.27114427
10 Mar 20240.3809610.3823170.2739840.3319460.33194617
09 Mar 20240.3685640.3838290.3670600.3809610.380961-
08 Mar 20240.3288200.3781120.3283590.3685640.368564-
07 Mar 20240.3348470.3384150.3245160.3288200.3288201
06 Mar 20240.3646200.4154770.2645690.3348470.334847-
05 Mar 20240.2830210.4381640.2694250.3646200.3646202
04 Mar 20240.4038680.4172190.2629910.2830210.283021-
03 Mar 20240.3852650.4040670.3678550.4038680.403868-
02 Mar 20240.3832940.3932040.3777430.3852650.385265-
01 Mar 20240.4231960.4276560.3532550.3832940.383294-
29 Feb 20240.3214340.4761040.3149710.4231960.4231961
28 Feb 20240.2792310.3274570.2754190.3214340.32143484
27 Feb 20240.2887290.3573870.2768620.2792310.27923120
26 Feb 20240.2456630.2892060.2419220.2887290.288729-
25 Feb 20240.2740400.2760280.2453590.2456630.2456631
24 Feb 20240.2689440.2757790.2676720.2740400.274040-
23 Feb 20240.2412090.2719470.2380030.2689440.268944-
22 Feb 20240.2462800.2469090.2407260.2412090.2412091
21 Feb 20240.2484200.2487490.1910080.2462800.2462802
20 Feb 20240.2724540.2736480.2434490.2484200.2484201
19 Feb 20240.2241020.2731130.2223790.2724540.272454-
18 Feb 20240.2221640.2662390.2141250.2241020.2241026
17 Feb 20240.2243840.2243840.2178810.2221640.22216432
16 Feb 20240.2155170.2644150.2144060.2243840.22438431
15 Feb 20240.2652450.2693730.2132120.2155170.215517-
14 Feb 20240.2535140.2666400.2505250.2652450.265245-
13 Feb 20240.2558110.2577740.2483570.2535140.253514-
12 Feb 20240.2003570.2572490.1983910.2558110.255811-
11 Feb 20240.2517400.2558110.1991940.2003570.200357-
10 Feb 20240.2734110.2762630.2480030.2517400.25174020
09 Feb 20240.1884640.2787840.1883020.2734110.273411-
08 Feb 20240.1843650.2651190.1843650.1884640.1884641
07 Feb 20240.2558520.2567920.1782440.1843650.184365-
06 Feb 20240.2543210.2578450.2531070.2558520.255852-
05 Feb 20240.1766870.2546760.1754930.2543210.254321-
04 Feb 20240.2557760.2564000.1759200.1766870.176687-
03 Feb 20240.1791800.2557760.1780960.2557760.255776-
02 Feb 20240.3066590.3090280.1790340.1791800.179180-
01 Feb 20240.2061340.3072460.2027710.3066590.3066595
31 Jan 20240.2802210.2812600.2047540.2061340.2061341
30 Jan 20240.2837910.2871040.2791200.2802210.280221-
29 Jan 20240.2752840.2841510.2740070.2837910.283791-
28 Jan 20240.2768420.2812780.2731340.2752840.275284-
27 Jan 20240.2043090.2773470.2021670.2768420.276842-
26 Jan 20240.1953000.2736540.1781370.2043090.2043091
25 Jan 20240.1843400.1968300.1842680.1953000.1953001
24 Jan 20240.1752070.1847790.1740950.1843400.1843405
23 Jan 20240.1694390.1943890.1653080.1752070.1752075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...