UK markets closed

Companion Pet Coin USD (CPC29294-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.147939-0.001301 (-0.87%)
As of 03:14AM UTC. Market open.
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20240.1469440.1486340.1465360.1479390.1479396,255
22 Jun 2024------
21 Jun 20240.1487980.1493280.1446860.1484220.1484228,731
20 Jun 20240.1429480.1491220.1420220.1487980.14879813,904
19 Jun 20240.1418230.1462360.1412370.1429480.1429486,947
18 Jun 20240.1433510.1442450.1406480.1418230.1418239,535
17 Jun 20240.1435090.1457530.1419210.1433510.14335114,528
16 Jun 20240.1442140.1457340.1421010.1435090.14350933,327
15 Jun 20240.1434190.1462110.1427190.1442140.14421415,727
14 Jun 20240.1435330.1455270.1418990.1434190.14341932,180
13 Jun 20240.1486620.1495240.1435260.1435330.14353315,462
12 Jun 20240.1488870.1512530.1476370.1486620.14866229,952
11 Jun 20240.1468240.1505650.1464350.1488870.14888722,701
10 Jun 20240.1426870.1491940.1407530.1468240.14682422,455
09 Jun 20240.1436720.1463880.1419920.1426870.14268732,823
08 Jun 20240.1424430.1448880.1418670.1436720.14367219,062
07 Jun 20240.1400380.1433120.1399880.1424430.14244347,872
06 Jun 20240.1420180.1439700.1400570.1405600.14056044,290
05 Jun 20240.1413090.1433950.1398850.1420180.14201835,251
04 Jun 20240.1432740.1445830.1408030.1413090.14130947,085
03 Jun 20240.1400310.1434960.1399940.1432740.14327452,425
02 Jun 20240.1428970.1439990.1397830.1400310.14003145,596
01 Jun 20240.1406640.1447930.1406640.1428970.14289716,368
31 May 20240.1424630.1439840.1402060.1406640.14066442,359
30 May 20240.1449120.1480210.1420540.1424560.14245618,730
29 May 20240.1462550.1462550.1434590.1444380.14443836,235
28 May 20240.1436820.1468480.1418730.1462550.14625518,334
27 May 20240.1421390.1443460.1413380.1436820.14368222,838
26 May 20240.1417820.1430770.1398800.1421390.14213935,489
25 May 20240.1424710.1443090.1405730.1417820.14178228,680
24 May 20240.1453260.1463390.1417810.1424710.14247123,198
23 May 20240.1471320.1512640.1449780.1453260.14532629,548
22 May 20240.1481060.1512900.1457270.1471320.14713222,767
21 May 20240.1421280.1499600.1413010.1481060.14810625,404
20 May 20240.1404690.1431750.1398930.1421280.14212853,429
19 May 20240.1441370.1450460.1398930.1404690.14046925,606
18 May 20240.1454610.1464390.1427470.1441370.14413732,102
17 May 20240.1434200.1464260.1427970.1454610.14546131,527
16 May 20240.1443590.1444940.1420740.1434200.14342025,796
15 May 20240.1444380.1456070.1435320.1443590.14435922,853
14 May 20240.1482740.1486860.1435100.1444380.14443869,691
13 May 20240.1448200.1511730.1439530.1482740.14827484,390
12 May 20240.1478750.1478750.1429440.1448200.14482031,526
11 May 20240.1492700.1504690.1464370.1478750.14787520,730
10 May 20240.1499010.1506120.1453560.1492700.14927027,653
09 May 20240.1487360.1512510.1464410.1499010.14990128,584
08 May 20240.1505770.1509640.1457760.1487360.14873648,181
07 May 20240.1464270.1512320.1458070.1505770.15057743,438
06 May 20240.1478460.1488720.1458060.1464270.14642739,726
05 May 20240.1500130.1511290.1460060.1478460.14784646,288
04 May 20240.1505910.1513130.1480550.1500130.15001338,660
03 May 20240.1487230.1513320.1477050.1505910.15059129,725
02 May 20240.1504030.1512370.1479870.1487230.14872318,276
01 May 20240.1463870.1511710.1456020.1504030.15040332,383
30 Apr 20240.1459600.1483870.1427770.1463870.14638720,386
29 Apr 20240.1480670.1485010.1451800.1459600.14596041,444
28 Apr 20240.1486990.1511030.1459300.1480670.14806729,734
27 Apr 20240.1465660.1505120.1463600.1486990.14869928,247
26 Apr 20240.1482690.1512180.1459570.1465660.14656625,846
25 Apr 20240.1492570.1512240.1457760.1482690.14826948,331
24 Apr 20240.1463180.1513100.1446050.1492570.14925744,977
23 Apr 20240.1415670.1494840.1401800.1463180.14631874,743
22 Apr 20240.1505740.1511480.1399770.1415670.14156748,809
21 Apr 20240.1430880.1513500.1427550.1505740.15057478,833
20 Apr 20240.1446690.1488400.1430410.1430880.14308854,822
19 Apr 20240.1408730.1446870.1399680.1446690.14466958,709
18 Apr 20240.1415130.1438420.1399530.1408730.14087325,073
17 Apr 20240.1435550.1437070.1398780.1415130.14151317,799
16 Apr 20240.1426370.1471340.1405360.1435550.14355517,208
15 Apr 20240.1414730.1444280.1399680.1426370.14263739,460
14 Apr 20240.1418660.1440550.1400030.1414730.14147336,010
13 Apr 20240.1465480.1513500.1416570.1418660.14186647,244
12 Apr 20240.1420380.1470350.1404400.1465480.14654894,443
11 Apr 20240.1436920.1464390.1399240.1420380.14203842,701
10 Apr 20240.1436460.1440870.1398400.1436920.14369244,105
09 Apr 20240.1506010.1513300.1429440.1436460.14364670,872
08 Apr 20240.1479910.1513360.1450800.1506010.15060167,163
07 Apr 20240.1452260.1513370.1425180.1479910.14799159,995
06 Apr 20240.1495570.1495570.1430850.1452260.14522636,228
05 Apr 20240.1440370.1502420.1436520.1495570.14955717,310
04 Apr 20240.1458430.1500370.1425430.1440370.14403734,036
03 Apr 20240.1405390.1476470.1401200.1458430.14584384,985
02 Apr 20240.1489660.1495750.1399090.1405390.140539197,130
01 Apr 20240.1466170.1500770.1425290.1489660.148966181,065
31 Mar 20240.1443870.1475240.1399080.1466170.14661719,568
30 Mar 20240.1495760.1500710.1443690.1443870.14438732,861
29 Mar 20240.1449120.1495830.1443180.1495760.14957620,506
28 Mar 20240.1465160.1493950.1434120.1449120.14491240,943
27 Mar 20240.1441910.1500240.1399920.1465160.14651652,657
26 Mar 20240.1428350.1480930.1400340.1441910.14419113,616
25 Mar 20240.1446240.1487620.1420900.1428350.142835236,721
24 Mar 20240.1428480.1494560.1401360.1446240.14462475,964
23 Mar 20240.1484380.1500720.1412130.1428480.14284834,383
22 Mar 20240.1405800.1494460.1399270.1484380.14843865,945
21 Mar 20240.1407810.1435010.1399050.1405800.14058098,284
20 Mar 20240.1404180.1493860.1399180.1407810.140781148,543
19 Mar 20240.1454190.1500090.1402970.1404180.140418173,171
18 Mar 20240.1419060.1459820.1398740.1454190.14541984,742
17 Mar 20240.1426140.1462420.1397230.1419320.14193240,231
16 Mar 20240.1456280.1499840.1403920.1426140.14261434,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...