Clams USD (CLAM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:29PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.256266 | 0.257783 | 0.204416 | 0.205493 | 0.205493 | - |
| 20 May 2024 | 0.236694 | 0.256754 | 0.236214 | 0.256266 | 0.256266 | - |
| 19 May 2024 | 0.302570 | 0.305765 | 0.235488 | 0.236694 | 0.236694 | - |
| 18 May 2024 | 0.312273 | 0.312536 | 0.198095 | 0.302570 | 0.302570 | 24 |
| 17 May 2024 | 0.237490 | 0.314156 | 0.237167 | 0.312273 | 0.312273 | 37 |
| 16 May 2024 | 0.242483 | 0.244033 | 0.235397 | 0.237490 | 0.237490 | - |
| 15 May 2024 | 0.224985 | 0.243028 | 0.224445 | 0.242483 | 0.242483 | - |
| 14 May 2024 | 0.229997 | 0.230590 | 0.224167 | 0.224985 | 0.224985 | - |
| 13 May 2024 | 0.223871 | 0.234537 | 0.219482 | 0.229997 | 0.229997 | - |
| 12 May 2024 | 0.283280 | 0.287697 | 0.221919 | 0.223871 | 0.223871 | - |
| 11 May 2024 | 0.222303 | 0.285418 | 0.221243 | 0.283280 | 0.283280 | 1 |
| 10 May 2024 | 0.294015 | 0.295406 | 0.220457 | 0.222303 | 0.222303 | - |
| 09 May 2024 | 0.223196 | 0.295219 | 0.222428 | 0.294015 | 0.294015 | 1 |
| 08 May 2024 | 0.290450 | 0.293277 | 0.222364 | 0.223196 | 0.223196 | - |
| 07 May 2024 | 0.294429 | 0.297914 | 0.232213 | 0.290450 | 0.290450 | 1 |
| 06 May 2024 | 0.298453 | 0.305181 | 0.293201 | 0.294429 | 0.294429 | 1 |
| 05 May 2024 | 0.237870 | 0.301087 | 0.233525 | 0.298453 | 0.298453 | 1 |
| 04 May 2024 | 0.229519 | 0.240826 | 0.229487 | 0.237870 | 0.237870 | - |
| 03 May 2024 | 0.276619 | 0.285984 | 0.220942 | 0.229519 | 0.229519 | - |
| 02 May 2024 | 0.191616 | 0.278628 | 0.168740 | 0.276619 | 0.276619 | 27 |
| 01 May 2024 | 0.225333 | 0.225448 | 0.184108 | 0.191616 | 0.191616 | - |
| 30 Apr 2024 | 0.210188 | 0.227563 | 0.199062 | 0.225333 | 0.225333 | 1 |
| 29 Apr 2024 | 0.210015 | 0.211247 | 0.204507 | 0.210188 | 0.210188 | - |
| 28 Apr 2024 | 0.211601 | 0.214541 | 0.209135 | 0.210015 | 0.210015 | - |
| 27 Apr 2024 | 0.211963 | 0.212391 | 0.207626 | 0.211601 | 0.211601 | - |
| 26 Apr 2024 | 0.214764 | 0.215807 | 0.211115 | 0.211963 | 0.211963 | - |
| 25 Apr 2024 | 0.214915 | 0.217761 | 0.209611 | 0.214764 | 0.214764 | - |
| 24 Apr 2024 | 0.246338 | 0.248728 | 0.213084 | 0.214915 | 0.214915 | - |
| 23 Apr 2024 | 0.315436 | 0.317048 | 0.244552 | 0.246338 | 0.246338 | 26 |
| 22 Apr 2024 | 0.240917 | 0.317344 | 0.239359 | 0.315436 | 0.315436 | 1 |
| 21 Apr 2024 | 0.242902 | 0.245465 | 0.238278 | 0.240917 | 0.240917 | - |
| 20 Apr 2024 | 0.236724 | 0.244412 | 0.233793 | 0.242902 | 0.242902 | - |
| 19 Apr 2024 | 0.299742 | 0.308907 | 0.233198 | 0.236724 | 0.236724 | - |
| 18 Apr 2024 | 0.289172 | 0.302187 | 0.229675 | 0.299742 | 0.299742 | 1 |
| 17 Apr 2024 | 0.186018 | 0.292096 | 0.181018 | 0.289172 | 0.289172 | 1 |
| 16 Apr 2024 | 0.299341 | 0.301213 | 0.175948 | 0.186018 | 0.186018 | 5 |
| 15 Apr 2024 | 0.259103 | 0.313447 | 0.252939 | 0.299341 | 0.299341 | 2 |
| 14 Apr 2024 | 0.302464 | 0.306171 | 0.242959 | 0.259103 | 0.259103 | - |
| 13 Apr 2024 | 0.268555 | 0.320401 | 0.261637 | 0.302464 | 0.302464 | 1 |
| 12 Apr 2024 | 0.285564 | 0.290878 | 0.261111 | 0.268555 | 0.268555 | - |
| 11 Apr 2024 | 0.333392 | 0.336192 | 0.284456 | 0.285564 | 0.285564 | - |
| 10 Apr 2024 | 0.256529 | 0.335290 | 0.250543 | 0.333392 | 0.333392 | 1 |
| 09 Apr 2024 | 0.339631 | 0.339936 | 0.253603 | 0.256529 | 0.256529 | - |
| 08 Apr 2024 | 0.257423 | 0.344671 | 0.256549 | 0.339631 | 0.339631 | 1 |
| 07 Apr 2024 | 0.279081 | 0.290698 | 0.255894 | 0.257423 | 0.257423 | 2 |
| 06 Apr 2024 | 0.321744 | 0.323347 | 0.273636 | 0.279081 | 0.279081 | - |
| 05 Apr 2024 | 0.275168 | 0.324280 | 0.245101 | 0.321744 | 0.321744 | 1 |
| 04 Apr 2024 | 0.278282 | 0.327991 | 0.274457 | 0.275168 | 0.275168 | - |
| 03 Apr 2024 | 0.255364 | 0.281878 | 0.244484 | 0.278282 | 0.278282 | 5 |
| 02 Apr 2024 | 0.452876 | 0.493418 | 0.255364 | 0.255364 | 0.255364 | 5 |
| 01 Apr 2024 | 0.266044 | 0.453779 | 0.262958 | 0.452876 | 0.452876 | 9 |
| 31 Mar 2024 | 0.259799 | 0.266044 | 0.259734 | 0.266044 | 0.266044 | 1 |
| 30 Mar 2024 | 0.260719 | 0.361445 | 0.259645 | 0.259799 | 0.259799 | 5 |
| 29 Mar 2024 | 0.387316 | 0.390127 | 0.257958 | 0.260719 | 0.260719 | 4 |
| 28 Mar 2024 | 0.381391 | 0.422413 | 0.380695 | 0.387316 | 0.387316 | - |
| 27 Mar 2024 | 0.321402 | 0.381560 | 0.318804 | 0.381391 | 0.381391 | 9 |
| 26 Mar 2024 | 0.291778 | 0.407889 | 0.291000 | 0.321402 | 0.321402 | 1 |
| 25 Mar 2024 | 0.387138 | 0.387138 | 0.278592 | 0.291778 | 0.291778 | 1 |
| 24 Mar 2024 | 0.266822 | 0.389130 | 0.266279 | 0.387138 | 0.387138 | - |
| 23 Mar 2024 | 0.342003 | 0.362065 | 0.266822 | 0.266822 | 0.266822 | 1 |
| 22 Mar 2024 | 0.353620 | 0.359496 | 0.336921 | 0.342003 | 0.342003 | - |
| 21 Mar 2024 | 0.333567 | 0.355260 | 0.321511 | 0.353620 | 0.353620 | 3 |
| 20 Mar 2024 | 0.250553 | 0.333567 | 0.232451 | 0.333567 | 0.333567 | - |
| 19 Mar 2024 | 0.302586 | 0.398420 | 0.248747 | 0.250553 | 0.250553 | 8 |
| 18 Mar 2024 | 0.256319 | 0.314327 | 0.250030 | 0.302586 | 0.302586 | - |
| 17 Mar 2024 | 0.245499 | 0.257124 | 0.242304 | 0.256319 | 0.256319 | 4 |
| 16 Mar 2024 | 0.282619 | 0.313951 | 0.243005 | 0.245499 | 0.245499 | 3 |
| 15 Mar 2024 | 0.290804 | 0.353952 | 0.253140 | 0.282619 | 0.282619 | 1 |
| 14 Mar 2024 | 0.322462 | 0.322462 | 0.279836 | 0.290804 | 0.290804 | 1 |
| 13 Mar 2024 | 0.267296 | 0.324045 | 0.266863 | 0.322462 | 0.322462 | 12 |
| 12 Mar 2024 | 0.271144 | 0.272011 | 0.259226 | 0.267296 | 0.267296 | 18 |
| 11 Mar 2024 | 0.331946 | 0.331989 | 0.255200 | 0.271144 | 0.271144 | 27 |
| 10 Mar 2024 | 0.380961 | 0.382317 | 0.273984 | 0.331946 | 0.331946 | 17 |
| 09 Mar 2024 | 0.368564 | 0.383829 | 0.367060 | 0.380961 | 0.380961 | - |
| 08 Mar 2024 | 0.328820 | 0.378112 | 0.328359 | 0.368564 | 0.368564 | - |
| 07 Mar 2024 | 0.334847 | 0.338415 | 0.324516 | 0.328820 | 0.328820 | 1 |
| 06 Mar 2024 | 0.364620 | 0.415477 | 0.264569 | 0.334847 | 0.334847 | - |
| 05 Mar 2024 | 0.283021 | 0.438164 | 0.269425 | 0.364620 | 0.364620 | 2 |
| 04 Mar 2024 | 0.403868 | 0.417219 | 0.262991 | 0.283021 | 0.283021 | - |
| 03 Mar 2024 | 0.385265 | 0.404067 | 0.367855 | 0.403868 | 0.403868 | - |
| 02 Mar 2024 | 0.383294 | 0.393204 | 0.377743 | 0.385265 | 0.385265 | - |
| 01 Mar 2024 | 0.423196 | 0.427656 | 0.353255 | 0.383294 | 0.383294 | - |
| 29 Feb 2024 | 0.321434 | 0.476104 | 0.314971 | 0.423196 | 0.423196 | 1 |
| 28 Feb 2024 | 0.279231 | 0.327457 | 0.275419 | 0.321434 | 0.321434 | 84 |
| 27 Feb 2024 | 0.288729 | 0.357387 | 0.276862 | 0.279231 | 0.279231 | 20 |
| 26 Feb 2024 | 0.245663 | 0.289206 | 0.241922 | 0.288729 | 0.288729 | - |
| 25 Feb 2024 | 0.274040 | 0.276028 | 0.245359 | 0.245663 | 0.245663 | 1 |
| 24 Feb 2024 | 0.268944 | 0.275779 | 0.267672 | 0.274040 | 0.274040 | - |
| 23 Feb 2024 | 0.241209 | 0.271947 | 0.238003 | 0.268944 | 0.268944 | - |
| 22 Feb 2024 | 0.246280 | 0.246909 | 0.240726 | 0.241209 | 0.241209 | 1 |
| 21 Feb 2024 | 0.248420 | 0.248749 | 0.191008 | 0.246280 | 0.246280 | 2 |
| 20 Feb 2024 | 0.272454 | 0.273648 | 0.243449 | 0.248420 | 0.248420 | 1 |
| 19 Feb 2024 | 0.224102 | 0.273113 | 0.222379 | 0.272454 | 0.272454 | - |
| 18 Feb 2024 | 0.222164 | 0.266239 | 0.214125 | 0.224102 | 0.224102 | 6 |
| 17 Feb 2024 | 0.224384 | 0.224384 | 0.217881 | 0.222164 | 0.222164 | 32 |
| 16 Feb 2024 | 0.215517 | 0.264415 | 0.214406 | 0.224384 | 0.224384 | 31 |
| 15 Feb 2024 | 0.265245 | 0.269373 | 0.213212 | 0.215517 | 0.215517 | - |
| 14 Feb 2024 | 0.253514 | 0.266640 | 0.250525 | 0.265245 | 0.265245 | - |
| 13 Feb 2024 | 0.255811 | 0.257774 | 0.248357 | 0.253514 | 0.253514 | - |
| 12 Feb 2024 | 0.200357 | 0.257249 | 0.198391 | 0.255811 | 0.255811 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.