New Zealand markets closed

GMT USD (GMT18069-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.218921+0.006051 (+2.84%)
As of 10:35AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.2190280.2233230.2184950.2189210.21892133,708,396
02 May 20240.2151450.2216480.2078330.2190300.21903034,527,452
01 May 20240.2139490.2172640.2005700.2151450.21514563,703,122
30 Apr 20240.2317730.2345780.2083590.2139490.21394958,000,781
29 Apr 20240.2377400.2415840.2268600.2317720.23177234,722,343
28 Apr 20240.2426280.2482840.2372000.2377400.23774022,893,403
27 Apr 20240.2422170.2461820.2323070.2426280.24262832,234,019
26 Apr 20240.2479100.2489620.2402500.2422170.24221729,895,331
25 Apr 20240.2456180.2536710.2370170.2479100.24791041,903,558
24 Apr 20240.2620200.2681300.2436300.2456410.24564156,256,154
23 Apr 20240.2552710.2650860.2520520.2620200.26202053,856,602
22 Apr 20240.2499660.2580630.2466830.2552710.25527156,359,538
21 Apr 20240.2557820.2566050.2445940.2499680.24996835,234,018
20 Apr 20240.2360480.2585160.2334140.2557820.25578243,165,340
19 Apr 20240.2394550.2419390.2167080.2360480.23604864,098,368
18 Apr 20240.2334790.2404330.2235950.2394550.23945557,256,835
17 Apr 20240.2317620.2398910.2236170.2334400.23344088,048,716
16 Apr 20240.2371230.2383010.2185670.2317630.23176381,607,912
15 Apr 20240.2617380.2712290.2286560.2371230.237123168,546,347
14 Apr 20240.2471040.2649850.2299550.2617380.261738209,606,572
13 Apr 20240.2429160.2707190.2096670.2471040.247104344,097,872
12 Apr 20240.2858720.2931890.2301910.2429160.242916149,678,268
11 Apr 20240.2953100.2997220.2803720.2858720.28587298,689,634
10 Apr 20240.3027940.3042840.2853670.2953100.295310102,447,319
09 Apr 20240.3337190.3350430.3016340.3027940.302794129,738,884
08 Apr 20240.3196820.3366420.3146170.3337190.33371989,198,668
07 Apr 20240.3075990.3224590.3064720.3196820.31968259,350,124
06 Apr 20240.3060520.3136250.3014160.3075990.30759948,460,998
05 Apr 20240.3119070.3119600.2926790.3060520.30605261,040,221
04 Apr 20240.2988040.3174520.2934190.3119110.31191161,239,519
03 Apr 20240.3051200.3157790.2918930.2988040.29880496,943,609
02 Apr 20240.3423920.3424050.3047810.3051200.305120126,908,986
01 Apr 20240.3711850.3826110.3317900.3423920.342392150,391,416
31 Mar 20240.3695510.3793500.3613960.3711860.37118674,321,099
30 Mar 20240.4014460.4032490.3641000.3695510.369551136,558,788
29 Mar 20240.4006180.4060620.3669200.4014460.401446292,038,114
28 Mar 20240.3499950.4432710.3480890.4006180.400618822,179,015
27 Mar 20240.3518110.3654440.3361350.3499950.349995201,334,225
26 Mar 20240.3318330.3540120.3297780.3518110.351811184,697,037
25 Mar 20240.2989330.3365410.2979930.3318330.331833238,794,800
24 Mar 20240.2882760.3001080.2868270.2989330.29893338,408,119
23 Mar 20240.2849820.2970540.2818400.2882760.28827644,387,643
22 Mar 20240.2901380.2981230.2743880.2849820.28498264,988,807
21 Mar 20240.2853150.2979460.2804800.2901370.29013774,691,453
20 Mar 20240.2617070.2863630.2514740.2853150.28531596,182,686
19 Mar 20240.2904690.2937260.2533820.2617070.261707144,443,416
18 Mar 20240.3130760.3141200.2837650.2904690.29046985,147,508
17 Mar 20240.3065800.3173030.2871470.3130760.31307687,609,780
16 Mar 20240.3327120.3518700.3004950.3065800.306580122,090,207
15 Mar 20240.3549990.3593740.3071070.3327120.332712165,197,206
14 Mar 20240.3738830.3766760.3350110.3550000.355000154,982,600
13 Mar 20240.3693570.3879710.3627840.3738830.373883130,615,842
12 Mar 20240.3717560.3799040.3529250.3693570.369357255,808,500
11 Mar 20240.3829050.3829050.3567890.3717560.371756279,363,000
10 Mar 20240.3411680.4079650.3333150.3829040.382904578,040,276
09 Mar 20240.3014150.3524020.2979400.3411670.341167257,410,711
08 Mar 20240.3186900.3196890.2874780.3014150.301415154,285,551
07 Mar 20240.3072170.3196810.3042010.3186950.318695114,472,590
06 Mar 20240.2947690.3138190.2826230.3072080.307208145,368,696
05 Mar 20240.3138620.3417860.2609850.2947790.294779304,786,262
04 Mar 20240.3182040.3228690.3010200.3138430.313843137,180,530
03 Mar 20240.3410420.3464180.2961100.3181900.318190208,103,220
02 Mar 20240.3298640.3409190.3264860.3409190.340919102,233,235
01 Mar 20240.3078220.3298440.3037890.3298440.32984498,801,919
29 Feb 20240.2871940.3132450.2828660.3076730.307673161,291,012
28 Feb 20240.2913230.2995680.2660970.2872520.287252147,782,988
27 Feb 20240.2796520.2937480.2741880.2913510.29135182,169,770
26 Feb 20240.2671320.2796520.2635370.2796520.27965272,707,691
25 Feb 20240.2666720.2675090.2631440.2671310.26713124,509,402
24 Feb 20240.2599410.2680270.2550080.2666720.26667232,736,374
23 Feb 20240.2641080.2666550.2548570.2599550.25995545,447,082
22 Feb 20240.2675800.2729380.2597180.2640870.26408755,193,557
21 Feb 20240.2849090.2849760.2579880.2675710.26757172,938,517
20 Feb 20240.2880520.2886690.2691820.2849040.28490471,694,725
19 Feb 20240.2801860.2889250.2777550.2880530.28805354,420,237
18 Feb 20240.2690710.2815350.2671370.2801760.28017642,411,336
17 Feb 20240.2734880.2796190.2592700.2690680.26906849,002,860
16 Feb 20240.2730150.2798500.2682030.2734750.27347551,615,433
15 Feb 20240.2689030.2763740.2646830.2730100.27301058,275,310
14 Feb 20240.2616170.2700860.2616170.2689000.26890065,755,633
13 Feb 20240.2583650.2668730.2525350.2615840.26158469,137,537
12 Feb 20240.2507680.2597870.2445600.2583810.25838147,296,452
11 Feb 20240.2518570.2549520.2485520.2507170.25071735,044,755
10 Feb 20240.2535720.2573680.2480640.2518720.25187221,959,675
09 Feb 20240.2438830.2553780.2438830.2535670.25356731,252,940
08 Feb 20240.2411060.2490640.2407640.2438900.24389031,748,618
07 Feb 20240.2358560.2431280.2319330.2410970.24109733,001,724
06 Feb 20240.2434770.2443870.2346080.2358590.23585931,200,799
05 Feb 20240.2455240.2507660.2405520.2434740.24347421,020,833
04 Feb 20240.2549950.2549950.2446700.2455290.24552916,555,351
03 Feb 20240.2556460.2582310.2507080.2549980.25499815,579,306
02 Feb 20240.2499430.2570350.2492850.2556490.25564922,775,705
01 Feb 20240.2524200.2551650.2431390.2499390.24993931,386,290
31 Jan 20240.2633370.2639810.2502350.2524200.25242033,993,801
30 Jan 20240.2709280.2742150.2629820.2633370.26333732,879,020
29 Jan 20240.2604460.2719340.2588980.2709280.27092832,789,799
28 Jan 20240.2670740.2716320.2583190.2604240.26042436,782,481
27 Jan 20240.2664000.2710980.2629920.2670950.26709524,992,450
26 Jan 20240.2545990.2669330.2507720.2664030.26640330,218,899
25 Jan 20240.2629890.2633920.2510770.2546170.25461731,241,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...