UK markets close in 5 hours 54 minutes

ModiHost USD (AIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000421-0.000006 (-1.50%)
As of 09:34AM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.0004220.0004230.0004170.0004210.0004211
21 May 20240.0004300.0004320.0004170.0004220.000422-
20 May 20240.0003990.0004300.0003980.0004300.000430-
19 May 20240.0004030.0004070.0003970.0003990.000399-
18 May 20240.0004030.0004050.0004020.0004030.000403-
17 May 20240.0202250.0206120.0003950.0004030.0004036
16 May 20240.0205330.0206240.0200430.0202250.020225-
15 May 20240.0190860.0205890.0190170.0205330.020533-
14 May 20240.0195000.0195560.0189560.0190860.019086-
13 May 20240.0190630.0196510.0188450.0195000.019500-
12 May 20240.0188440.0191480.0188100.0190630.019063-
11 May 20240.0188480.0190260.0187550.0188440.018844-
10 May 20240.0195620.0196640.0186940.0188480.018848-
09 May 20240.0189690.0196470.0188430.0195620.019562-
08 May 20240.0193230.0195130.0188810.0189690.018969-
07 May 20240.0195900.0199520.0193080.0193230.019323-
06 May 20240.0198630.0202920.0194890.0195900.019590-
05 May 20240.0198050.0200150.0195140.0198630.019863-
04 May 20240.0194880.0199810.0194220.0198050.019805-
03 May 20240.0183310.0196130.0182450.0194880.019488-
02 May 20240.0180410.0184500.0176620.0183310.018331-
01 May 20240.0188370.0188390.0175790.0180410.018041-
30 Apr 20240.0197800.0200310.0183430.0188370.018837-
29 Apr 20240.0195710.0198920.0191890.0197800.019780-
28 Apr 20240.0196550.0199250.0194830.0195710.019571-
27 Apr 20240.0197650.0197950.0193770.0196550.019655-
26 Apr 20240.0200020.0200670.0196480.0197650.019765-
25 Apr 20240.0199270.0202150.0194830.0200020.020002-
24 Apr 20240.0205850.0207870.0197370.0199270.019927-
23 Apr 20240.0207300.0208350.0204310.0205850.020585-
22 Apr 20240.0201310.0208430.0200520.0207300.020730-
21 Apr 20240.0201210.0203600.0199790.0201310.020131-
20 Apr 20240.0197950.0202610.0196160.0201210.020121-
19 Apr 20240.0196860.0202880.0185010.0197950.019795-
18 Apr 20240.0189880.0198380.0188690.0196860.019686-
17 Apr 20240.0197530.0199850.0185820.0189880.018988-
16 Apr 20240.0196670.0199260.0191430.0197530.019753-
15 Apr 20240.0203910.0207090.0193910.0196670.019667-
14 Apr 20240.0198700.0204020.0193120.0203910.020391-
13 Apr 20240.0208400.0210470.0190300.0198700.019870-
12 Apr 20240.0217290.0220730.0203810.0208400.020840-
11 Apr 20240.0218890.0220790.0215780.0217290.021729-
10 Apr 20240.0214300.0220300.0209580.0218890.021889-
09 Apr 20240.0222070.0222400.0211860.0214300.021430-
08 Apr 20240.0215160.0225340.0214440.0222070.022207-
07 Apr 20240.0213870.0217860.0213530.0215160.021516-
06 Apr 20240.0210450.0215700.0209290.0213870.021387-
05 Apr 20240.0212170.0213000.0205040.0210450.021045-
04 Apr 20240.0204820.0214340.0201900.0212170.021217-
03 Apr 20240.0202850.0207180.0200610.0204820.020482-
02 Apr 20240.0216140.0216140.0200480.0202850.020285-
01 Apr 20240.0221140.0221200.0211260.0216140.021614-
31 Mar 20240.0215970.0221140.0215880.0221140.022114-
30 Mar 20240.0216590.0217920.0215780.0215970.021597-
29 Mar 20240.0219260.0219770.0214480.0216590.021659-
28 Mar 20240.0215550.0221770.0213790.0219260.021926-
27 Mar 20240.0217070.0222120.0212010.0215550.021555-
26 Mar 20240.0216820.0221620.0215010.0217070.021707-
25 Mar 20240.0208420.0220280.0206000.0216820.021682-
24 Mar 20240.0198550.0209470.0197930.0208420.020842-
23 Mar 20240.0197140.0204220.0195740.0198550.019855-
22 Mar 20240.0202900.0206380.0193940.0197140.019714-
21 Mar 20240.0210490.0210990.0201040.0202900.020290-
20 Mar 20240.0192490.0210950.0188730.0210490.021049-
19 Mar 20240.0209740.0211050.0190770.0192490.019249-
18 Mar 20240.0212070.0213580.0206430.0209740.020974-
17 Mar 20240.0202630.0213320.0200800.0212070.021207-
16 Mar 20240.0215350.0217020.0201020.0202630.020263-
15 Mar 20240.0004300.0218520.0003980.0215350.02153512
14 Mar 20240.0004400.0004440.0004140.0004300.000430-
13 Mar 20240.0004300.0004430.0004300.0004400.000440-
12 Mar 20240.0004340.0004370.0004170.0004300.000430-
11 Mar 20240.0004150.0004380.0004080.0004340.000434-
10 Mar 20240.0004120.0004210.0004110.0004150.000415-
09 Mar 20240.0004110.0004130.0004100.0004120.000412-
08 Mar 20240.0004030.0004200.0004000.0004110.000411-
07 Mar 20240.0003980.0004090.0003960.0004030.000403-
06 Mar 20240.0003850.0004070.0003780.0003980.000398-
05 Mar 20240.0004120.0004150.0003600.0003850.000385-
04 Mar 20240.0003800.0004120.0003780.0004120.000412-
03 Mar 20240.0003730.0003800.0003690.0003800.000380-
02 Mar 20240.0003760.0003760.0003710.0003730.000373-
01 Mar 20240.0003690.0003790.0003660.0003760.000376-
29 Feb 20240.0003760.0003830.0003640.0003690.000369-
28 Feb 20240.0003430.0003840.0003420.0003760.000376-
27 Feb 20240.0003280.0003460.0003280.0003430.000343-
26 Feb 20240.0003120.0003300.0003070.0003280.000328-
25 Feb 20240.0003100.0003130.0003090.0003120.000312-
24 Feb 20240.0003060.0003110.0003050.0003100.000310-
23 Feb 20240.0003090.0003100.0003050.0003060.000306-
22 Feb 20240.0003120.0003130.0003070.0003090.000309-
21 Feb 20240.0003150.0003150.0003050.0003120.000312-
20 Feb 20240.0003110.0003180.0003060.0003150.000315-
19 Feb 20240.0003140.0003160.0003110.0003110.000311-
18 Feb 20240.0003110.0003150.0003080.0003140.000314-
17 Feb 20240.0003140.0003140.0003050.0003110.000311-
16 Feb 20240.0003130.0003160.0003110.0003140.000314-
15 Feb 20240.0003120.0003180.0003090.0003130.000313-
14 Feb 20240.0002990.0003130.0002970.0003120.000312-
13 Feb 20240.0003010.0003020.0002920.0002990.000299-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...