^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020185.61186.55185.59186.22186.22-
01 Jul 2020188.26188.49187.92187.94187.94-
30 Jun 2020186.40186.73185.68185.77185.77-
29 Jun 2020187.13187.72186.82187.38187.38-
26 Jun 2020190.07190.53186.05187.87187.87-
25 Jun 2020190.07190.53189.88189.88189.88-
24 Jun 2020189.73190.29189.68190.29190.29-
23 Jun 2020196.58197.27196.56197.23197.23-
22 Jun 2020196.23196.60195.37196.20196.20-
19 Jun 2020190.62192.06189.02189.56189.56-
18 Jun 2020190.62191.61190.62191.45191.45-
17 Jun 2020192.43192.62192.22192.56192.56-
16 Jun 2020193.67193.71193.26193.42193.42-
15 Jun 2020193.08193.18192.33192.46192.46-
12 Jun 2020191.04195.14189.21193.76193.76-
11 Jun 2020191.04191.40190.85190.98190.98-
10 Jun 2020202.07202.24201.80202.16202.16-
09 Jun 2020198.92201.55198.15200.42200.42-
08 Jun 2020198.92199.07198.90199.02199.02-
05 Jun 2020200.04202.23198.07198.40198.40-
04 Jun 2020200.04200.04199.41199.74199.74-
03 Jun 2020196.80196.97196.79196.89196.89-
02 Jun 2020194.99195.31194.99195.11195.11-
01 Jun 2020197.74197.95197.60197.95197.95-
29 May 2020190.29193.28189.33190.14190.14-
28 May 2020190.29190.47190.06190.47190.47-
27 May 2020184.71184.71183.36183.46183.46-
26 May 2020178.79178.79178.51178.51178.51-
22 May 2020181.68186.07180.53185.90185.90-
21 May 2020181.68182.65181.68182.39182.39-
20 May 2020191.21191.24190.98191.17191.17-
19 May 2020193.43193.52193.15193.15193.15-
18 May 2020193.56194.02193.46193.99193.99-
15 May 2020191.35193.15184.05187.27187.27-
14 May 2020191.35192.32191.34192.31192.31-
13 May 2020185.44185.90184.94185.39185.39-
12 May 2020173.29179.19171.33176.91176.91-
11 May 2020174.87179.75167.80173.43173.43-
08 May 2020196.14199.66194.82198.83198.83-
07 May 2020188.26196.60183.95195.83195.83-
06 May 2020182.60189.11182.19187.83187.83-
05 May 2020182.15184.91180.39182.50182.50-
04 May 2020181.49183.09175.99182.23182.23-
01 May 2020181.93185.81177.69180.60180.60-
30 Apr 202018.1918.1917.9517.9517.95-
29 Apr 2020163.01182.76163.01181.89181.89-
28 Apr 2020161.65163.52161.65163.35163.35-
27 Apr 2020160.48163.03160.12161.52161.52-
24 Apr 2020156.00158.41154.41158.08158.08-
23 Apr 2020149.36156.44148.62155.89155.89-
22 Apr 2020144.47150.13143.74149.32149.32-
21 Apr 2020144.63145.26143.00144.44144.44-
20 Apr 2020151.48152.46142.96144.57144.57-
17 Apr 2020147.22148.93146.84148.03148.03-
16 Apr 2020139.89147.40135.92147.28147.28-
15 Apr 2020142.35143.97139.53139.99139.99-
14 Apr 2020141.78144.52141.06142.71142.71-
13 Apr 2020147.23147.51138.50141.31141.31-
09 Apr 2020153.11153.67149.95151.70151.70-
08 Apr 2020148.27153.57148.12152.68152.68-
07 Apr 2020149.05154.52147.97148.10148.10-
06 Apr 2020138.43150.28138.38148.70148.70-
03 Apr 2020138.08142.79136.40137.42137.42-
02 Apr 2020129.86144.16129.44137.42137.42-
01 Apr 2020131.74132.05127.14129.63129.63-
31 Mar 2020132.33132.78130.26131.82131.82-
30 Mar 2020122.18131.53121.28131.49131.49-
27 Mar 2020135.75138.35134.82136.38136.38-
26 Mar 2020134.53136.36133.68136.21136.21-
25 Mar 2020136.32139.29132.55133.57133.57-
24 Mar 2020129.56137.73129.31136.04136.04-
23 Mar 2020122.53130.50118.41130.02130.02-
20 Mar 2020129.67140.80119.86126.93126.93-
19 Mar 2020107.43129.82107.38128.74128.74-
18 Mar 2020107.56109.52104.54107.74107.74-
17 Mar 2020102.39110.81102.14108.14108.14-
16 Mar 2020113.04113.0495.10103.38103.38-
13 Mar 2020120.12121.2684.78114.66114.66-
12 Mar 2020163.61165.79115.86118.46118.46-
11 Mar 2020167.65167.95159.06163.80163.80-
10 Mar 2020164.84171.13164.62167.63167.63-
09 Mar 2020173.75173.78160.76164.55164.55-
06 Mar 2020193.47195.90191.72194.62194.62-
05 Mar 2020185.58194.41185.32193.63193.63-
04 Mar 2020186.30188.21184.71185.24185.24-
03 Mar 2020190.06190.14185.18186.06186.06-
02 Mar 2020180.82189.89180.56189.79189.79-
28 Feb 2020184.90189.37179.40183.63183.63-
27 Feb 202018.4918.7118.4918.6918.69-
26 Feb 2020201.16201.20183.30184.69184.69-
25 Feb 2020207.34208.50198.95200.35200.35-
24 Feb 2020214.02216.31205.40206.94206.94-
21 Feb 2020207.75210.81206.49208.76208.76-
20 Feb 2020209.34210.21204.61207.38207.38-
19 Feb 2020220.24222.44209.21209.21209.21-
18 Feb 2020209.79221.85209.07220.24220.24-
14 Feb 2020224.27229.74222.74229.17229.17-
13 Feb 2020226.57230.30221.78223.75223.75-
12 Feb 2020219.04227.62218.72226.71226.71-
11 Feb 2020211.02219.22208.45218.26218.26-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more