UK markets close in 3 hours 20 minutes

catwifbag USD (BAG30088-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001814-0.000081 (-4.26%)
As of 12:03PM UTC. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.0016800.0019010.0016740.0018140.001814439,457
19 Jun 20240.0020140.0020400.0016800.0016800.001680348,762
18 Jun 20240.0020960.0021630.0015590.0020140.002014490,838
17 Jun 20240.0022500.0024860.0018400.0020800.002080449,972
16 Jun 20240.0022480.0024210.0021330.0022500.002250583,510
15 Jun 20240.0024650.0026140.0021070.0022460.002246711,075
14 Jun 20240.0024740.0027210.0023330.0024650.002465637,956
13 Jun 20240.0027260.0029260.0024730.0024740.002474522,683
12 Jun 20240.0027440.0029850.0025730.0027260.002726504,796
11 Jun 20240.0030830.0032080.0025240.0027440.002744286,094
10 Jun 20240.0033350.0034090.0027890.0030830.003083443,899
09 Jun 20240.0033700.0036240.0031640.0033350.003335536,664
08 Jun 20240.0033330.0036080.0032340.0033700.003370517,349
07 Jun 20240.0040460.0042540.0031110.0033330.003333826,194
06 Jun 20240.0041680.0050810.0036970.0041510.0041511,134,890
05 Jun 20240.0044130.0054170.0037410.0046270.0046271,159,294
04 Jun 20240.0031450.0058220.0031220.0044120.0044121,314,844
03 Jun 20240.0029270.0032300.0028860.0032230.003223707,932
02 Jun 20240.0029840.0034120.0027580.0029270.002927512,762
01 Jun 20240.0029200.0032400.0026950.0029430.002943770,065
31 May 20240.0029720.0030810.0027870.0029200.002920541,091
30 May 20240.0035950.0036660.0027860.0029160.002916913,464
29 May 20240.0026820.0039700.0026370.0036280.0036281,587,783
28 May 20240.0025410.0030140.0023640.0026820.002682851,446
27 May 20240.0030850.0030970.0024110.0025410.0025411,016,348
26 May 20240.0026930.0041790.0026490.0031310.0031311,353,799
25 May 20240.0025970.0029000.0023640.0026120.002612688,417
24 May 20240.0028510.0031740.0024050.0025970.002597732,791
23 May 20240.0026490.0028650.0024360.0028510.002851792,480
22 May 20240.0029120.0031730.0026080.0026490.002649377,253
21 May 20240.0034150.0036670.0027950.0029120.002912429,755
20 May 20240.0032570.0040250.0029020.0034150.0034151,245,438
19 May 20240.0039630.0039900.0031390.0032410.003241789,503
18 May 20240.0045210.0049580.0035350.0039630.0039631,097,078
17 May 20240.0046220.0052850.0041940.0045210.0045211,217,840
16 May 20240.0041370.0049350.0038080.0046220.0046221,296,041
15 May 20240.0030070.0055410.0028700.0041370.0041371,508,952
14 May 20240.0034820.0036980.0025750.0030070.003007882,709
13 May 20240.0033350.0042230.0028870.0034820.0034821,005,958
12 May 20240.0043700.0045830.0031250.0033000.003300992,291
11 May 20240.0051520.0052260.0039950.0043700.004370667,591
10 May 20240.0069000.0069190.0045910.0051520.0051521,365,164
09 May 20240.0067980.0073340.0057350.0069000.0069001,395,580
08 May 20240.0065570.0069960.0060180.0067980.0067981,557,933
07 May 20240.0079760.0083600.0064720.0065720.0065721,601,263
06 May 20240.0083170.0094960.0077500.0079760.0079761,405,164
05 May 20240.0095220.0107280.0074650.0083170.0083171,755,543
04 May 20240.0088910.0122040.0086600.0095220.0095222,331,249
03 May 20240.0087330.0114910.0073910.0088710.0088712,690,901
02 May 20240.0075330.0105150.0066360.0088490.0088492,358,710
01 May 20240.0081220.0081650.0066660.0075330.0075331,821,534
30 Apr 20240.0089530.0090720.0071090.0081220.0081221,461,040
29 Apr 20240.0090750.0091970.0081050.0088800.0088801,199,289
28 Apr 20240.0106320.0111010.0089950.0090670.0090671,070,764
27 Apr 20240.0111610.0112240.0096640.0106320.0106321,611,468
26 Apr 20240.0114290.0127220.0108910.0111610.0111612,416,645
25 Apr 20240.0126380.0133430.0102330.0114290.0114292,348,931
24 Apr 20240.0129840.0170070.0112420.0126380.0126383,653,990
23 Apr 20240.0112670.0156760.0093060.0134230.0134233,250,630
22 Apr 20240.0138270.0170020.0100010.0112690.0112692,543,867
21 Apr 20240.0155870.0163730.0123540.0138270.0138271,383,950
20 Apr 20240.0134080.0177670.0126340.0151690.0151692,689,562
19 Apr 20240.0169730.0176740.0113170.0135460.0135462,929,173
18 Apr 20240.0122670.0180920.0107570.0169730.0169733,434,831
17 Apr 20240.0126400.0146370.0101280.0122180.0122182,791,409
16 Apr 20240.0107890.0130720.0077420.0120940.0120942,604,138
15 Apr 20240.0144200.0144290.0085330.0107890.0107892,845,278
14 Apr 20240.0090850.0145160.0083980.0144330.0144332,631,099
13 Apr 20240.0128460.0135350.0064690.0090850.0090853,897,296
12 Apr 20240.0165770.0177680.0113070.0128460.0128465,223,919
11 Apr 20240.0163830.0265540.0134140.0165770.0165778,263,507
10 Apr 20240.0183180.0209910.0138340.0163640.0163646,134,679
09 Apr 20240.0214960.0223950.0176770.0183190.0183194,765,604
08 Apr 20240.0306640.0306640.0204090.0214960.0214965,198,533
07 Apr 20240.0209290.0346380.0209170.0306640.0306647,768,085
06 Apr 20240.0222840.0258720.0178010.0209680.0209686,908,352
05 Apr 20240.0295800.0325700.0214860.0222840.02228410,512,512
04 Apr 20240.0438300.0489340.0260220.0295730.02957313,761,038
03 Apr 20240.0489640.0607350.0389360.0438330.04383313,225,191
02 Apr 20240.0792470.0927610.0464240.0489640.04896425,355,955
01 Apr 20240.0451350.0862940.0295830.0790840.07908444,592,085
31 Mar 20240.0630490.0845240.0404870.0451470.04514729,768,355
30 Mar 20240.0883630.0954880.0629100.0630260.06302625,471,310
29 Mar 20240.0539680.1052180.0421130.0882850.08828548,272,070
28 Mar 20240.0729850.0872130.0390970.0538180.05381833,898,840
27 Mar 20240.0847520.0906890.0582160.0730270.07302729,305,645
26 Mar 20240.0993940.1150120.0735110.0842070.08420729,603,341
25 Mar 20240.0805130.1355300.0745510.0993940.09939442,333,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.