UK markets close in 2 hours 30 minutes

Cyclub USD (CYCLUB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0000780.000000 (0.00%)
As of 01:19AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 2024------
29 Apr 2024------
28 Apr 2024------
27 Apr 2024------
26 Apr 2024------
25 Apr 20240.0000780.0000780.0000780.0000780.000078-
24 Apr 20240.0000780.0000780.0000780.0000780.000078-
23 Apr 20240.0000780.0000780.0000780.0000780.000078-
22 Apr 20240.0000780.0000780.0000780.0000780.000078-
21 Apr 20240.0000780.0000780.0000780.0000780.000078-
20 Apr 20240.0000780.0000780.0000780.0000780.000078-
19 Apr 20240.0000780.0000780.0000780.0000780.000078-
18 Apr 20240.0000980.0001000.0000780.0000780.000078-
17 Apr 20240.0001230.0001230.0000830.0000980.00009843,076
16 Apr 20240.0001140.0001490.0001140.0001230.00012343,335
15 Apr 20240.0001680.0001700.0000950.0001140.00011440,544
14 Apr 20240.0001330.0001870.0001300.0001680.0001686,322
13 Apr 20240.0001610.0001660.0001220.0001330.00013311,007
12 Apr 20240.0001660.0001690.0001530.0001610.0001612,490
11 Apr 20240.0001600.0001710.0001570.0001660.0001665,623
10 Apr 20240.0001630.0001780.0001600.0001600.0001604,377
09 Apr 20240.0001780.0001780.0001630.0001630.0001631,547
08 Apr 20240.0001790.0001800.0001700.0001780.0001781,429
07 Apr 20240.0001750.0001850.0001750.0001790.000179686
06 Apr 20240.0001940.0002000.0001750.0001750.0001752,930
05 Apr 20240.0001810.0001960.0001810.0001940.0001943,154
04 Apr 20240.0001860.0001890.0001800.0001810.0001813,710
03 Apr 20240.0002070.0002080.0001800.0001860.0001863,927
02 Apr 20240.0001940.0002190.0001780.0002070.0002077,712
01 Apr 20240.0002000.0002110.0001700.0001940.0001945,664
31 Mar 20240.0001920.0002260.0001920.0002000.0002001,394
30 Mar 20240.0002020.0002020.0001880.0001920.0001923,006
29 Mar 20240.0002010.0002200.0001860.0002020.0002027,204
28 Mar 20240.0002140.0002310.0001820.0002010.00020117,120
27 Mar 20240.0001970.0002260.0001970.0002140.0002144,123
26 Mar 20240.0002110.0002250.0001930.0001970.00019710,059
25 Mar 20240.0002180.0002530.0002030.0002110.00021111,528
24 Mar 20240.0002100.0002450.0002090.0002180.0002183,306
23 Mar 20240.0001970.0002320.0001940.0002100.0002109,351
22 Mar 20240.0001910.0002340.0001880.0001970.0001976,667
21 Mar 20240.0001920.0002350.0001900.0001910.0001911,703
20 Mar 20240.0001520.0001930.0001520.0001920.00019214,915
19 Mar 20240.0001630.0001680.0001510.0001520.0001529,611
18 Mar 20240.0001790.0001960.0001630.0001630.0001639,862
17 Mar 20240.0002080.0002080.0001760.0001810.0001818,931
16 Mar 20240.0002550.0002550.0002000.0002080.0002085,775
15 Mar 20240.0002340.0002560.0002000.0002550.0002553,528
14 Mar 20240.0002180.0002900.0002040.0002340.0002347,241
13 Mar 20240.0001970.0002200.0001930.0002180.0002184,482
12 Mar 20240.0001870.0002770.0001660.0001970.00019714,437
11 Mar 20240.0001860.0002160.0001570.0001870.00018712,599
10 Mar 20240.0001600.0002100.0001330.0001860.00018611,304
09 Mar 20240.0001480.0001700.0001470.0001600.0001603,467
08 Mar 20240.0001350.0001520.0001350.0001480.0001481,341
07 Mar 20240.0001730.0001820.0001250.0001350.0001355,931
06 Mar 20240.0001700.0001740.0001600.0001730.0001734,041
05 Mar 20240.0001760.0001820.0001550.0001700.0001702,177
04 Mar 20240.0001700.0002070.0001490.0001760.0001765,624
03 Mar 20240.0001430.0001900.0001430.0001700.0001708,194
02 Mar 20240.0001540.0002890.0001400.0001430.00014361,445
01 Mar 20240.0001490.0001600.0001460.0001540.000154495
29 Feb 20240.0001420.0001570.0001420.0001490.0001492,822
28 Feb 20240.0001360.0001460.0001270.0001420.0001426,345
27 Feb 20240.0001330.0001370.0001300.0001360.0001366,254
26 Feb 20240.0001390.0001760.0001320.0001330.0001335,348
25 Feb 20240.0001320.0001400.0001300.0001390.000139869
24 Feb 20240.0001240.0001330.0001220.0001320.0001321,447
23 Feb 20240.0001290.0001300.0001210.0001240.000124880
22 Feb 20240.0001260.0001300.0001240.0001290.000129913
21 Feb 20240.0001370.0001370.0001240.0001260.0001261,050
20 Feb 20240.0001310.0001400.0001250.0001370.0001371,099
19 Feb 20240.0001320.0001400.0001300.0001310.000131324
18 Feb 20240.0001300.0001340.0001260.0001320.0001322,101
17 Feb 20240.0001420.0001420.0001240.0001300.0001303,887
16 Feb 20240.0001450.0001460.0001400.0001420.000142697
15 Feb 20240.0001300.0001600.0001300.0001450.0001454,140
14 Feb 20240.0001180.0001650.0001140.0001300.0001306,857
13 Feb 20240.0001380.0001470.0001160.0001180.0001182,367
12 Feb 20240.0001300.0001480.0001300.0001380.000138974
11 Feb 20240.0001240.0001800.0001120.0001300.0001308,203
10 Feb 20240.0001280.0001420.0001210.0001240.0001242,042
09 Feb 20240.0001240.0001780.0001230.0001280.0001287,888
08 Feb 20240.0001170.0001900.0001130.0001240.00012432,070
07 Feb 20240.0001110.0001180.0001070.0001170.00011737,329
06 Feb 20240.0001030.0001490.0001030.0001110.00011127,601
05 Feb 20240.0001030.0001110.0001020.0001030.00010335,198
04 Feb 20240.0001030.0001090.0001020.0001030.00010332,903
03 Feb 20240.0001080.0001080.0001000.0001030.00010325,252
02 Feb 20240.0001070.0001130.0001040.0001080.00010831,350
01 Feb 20240.0001130.0001200.0001060.0001070.00010729,509
31 Jan 20240.0001180.0001190.0001120.0001130.00011332,016
30 Jan 20240.0001340.0001340.0001180.0001180.00011834,143
29 Jan 20240.0001380.0001380.0001110.0001340.00013428,403
28 Jan 20240.0001390.0001440.0001080.0001380.00013823,463
27 Jan 20240.0001130.0001460.0001090.0001390.0001395,701
26 Jan 20240.0001250.0001250.0001040.0001130.0001133,690
25 Jan 20240.0001010.0001290.0001000.0001250.0001254,459
24 Jan 20240.0001040.0001300.0001000.0001010.0001014,663
23 Jan 20240.0000960.0001060.0000950.0001040.0001044,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...