New Zealand markets closed

Clams USD (CLAM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.261757-0.152839 (-36.86%)
As of 11:04AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.3873160.3901090.2599380.2617570.2617574
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
22 Jan 20240.2068430.2729650.1693520.1694390.1694391
21 Jan 20240.2842540.2872180.2066480.2068430.206843-
20 Jan 20240.2072650.2869210.2064270.2842540.284254-
19 Jan 20240.2737300.2744150.2007350.2072650.2072651
18 Jan 20240.2209600.2828070.2189300.2737300.273730-
17 Jan 20240.2842610.2843800.2183470.2209600.2209601
16 Jan 20240.2798300.2869560.2782860.2842610.284261-
15 Jan 20240.2765130.2833330.2759650.2798300.279830-
14 Jan 20240.2807840.2861370.2759350.2765130.276513-
13 Jan 20240.2805970.2844330.2786400.2807840.280784-
12 Jan 20240.2320120.3017800.2296040.2805970.280597-
11 Jan 20240.3017050.3027570.2284020.2320120.2320121
10 Jan 20240.2939840.3067190.2836850.3017050.301705-
09 Jan 20240.3016230.3028770.2887750.2939840.293984-
08 Jan 20240.2196520.3022320.2163480.3016230.301623-
07 Jan 20240.2792580.2826680.2183810.2196520.2196521
06 Jan 20240.2826110.2830220.2756140.2792580.279258-
05 Jan 20240.1989010.2847290.1936320.2826110.282611-
04 Jan 20240.2231830.2252250.1924910.1989010.1989012
03 Jan 20240.2984760.3013970.2130170.2231830.22318310
02 Jan 20240.2052990.3016390.2052990.2984760.298476-
01 Jan 20240.2176140.2972440.2000770.2052990.205299-
31 Dec 20230.2025590.2199080.2016460.2176140.217614-
30 Dec 20230.2880510.2888820.2023320.2025590.2025591
29 Dec 20230.2911710.2956370.2837770.2880510.288051-
28 Dec 20230.2978270.2998450.2890210.2911710.291171-
27 Dec 20230.2905750.2988670.2881540.2978270.297827-
26 Dec 20230.2093470.2927060.2032600.2905750.290575-
25 Dec 20230.2891330.2951500.2080850.2093470.2093471
24 Dec 20230.1968060.2925950.1956640.2891330.289133-
23 Dec 20230.2112430.2991220.1968060.1968060.1968061
22 Dec 20230.2992300.3015040.1941480.2112430.2112432
21 Dec 20230.2059230.3024140.2046370.2992300.299230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...