UK markets open in 4 hours 52 minutes
NIKKEI 225
38,322.72 +120.35 (+0.32%) HANG SENG
18,404.57 +90.71 (+0.50%) CRUDE OIL
79.30 +0.31 (+0.39%) GOLD FUTURES
2,317.00 -5.30 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,225.71 -934.58 (-1.86%)
Cydotori USD (DOTR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:05AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 70 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 06 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 05 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 04 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 03 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 02 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 01 May 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 30 Apr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 29 Apr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 28 Apr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 27 Apr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 26 Apr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
| 25 Apr 2024 | 0.000162 | 0.000165 | 0.000152 | 0.000165 | 0.000165 | 730 |
| 24 Apr 2024 | 0.000170 | 0.000170 | 0.000151 | 0.000162 | 0.000162 | 5,205 |
| 23 Apr 2024 | 0.000161 | 0.000170 | 0.000151 | 0.000170 | 0.000170 | 1,848 |
| 22 Apr 2024 | 0.000157 | 0.000161 | 0.000150 | 0.000161 | 0.000161 | 3,885 |
| 21 Apr 2024 | 0.000155 | 0.000160 | 0.000151 | 0.000157 | 0.000157 | 2,027 |
| 20 Apr 2024 | 0.000159 | 0.000164 | 0.000151 | 0.000155 | 0.000155 | 5,580 |
| 19 Apr 2024 | 0.000165 | 0.000188 | 0.000150 | 0.000159 | 0.000159 | 14,905 |
| 18 Apr 2024 | 0.000165 | 0.000189 | 0.000150 | 0.000165 | 0.000165 | 14,837 |
| 17 Apr 2024 | 0.000173 | 0.000188 | 0.000039 | 0.000165 | 0.000165 | 13,318 |
| 16 Apr 2024 | 0.000184 | 0.000190 | 0.000152 | 0.000173 | 0.000173 | 16,476 |
| 15 Apr 2024 | 0.000199 | 0.000199 | 0.000011 | 0.000184 | 0.000184 | 9,056 |
| 14 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 13 Apr 2024 | 0.000199 | 0.000200 | 0.000199 | 0.000199 | 0.000199 | - |
| 12 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 11 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 10 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 09 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 08 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 07 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 06 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 05 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 04 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 03 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 02 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 01 Apr 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 31 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 30 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 29 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 28 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 27 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 26 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 25 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 24 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 23 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 22 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 21 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 20 Mar 2024 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | 0.000199 | - |
| 19 Mar 2024 | 0.000150 | 0.000199 | 0.000150 | 0.000199 | 0.000199 | 9 |
| 18 Mar 2024 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | - |
| 17 Mar 2024 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | - |
| 16 Mar 2024 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | - |
| 15 Mar 2024 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | - |
| 14 Mar 2024 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | 7 |
| 13 Mar 2024 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | 0.000150 | - |
| 12 Mar 2024 | 0.000093 | 0.000150 | 0.000093 | 0.000150 | 0.000150 | 23 |
| 11 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 10 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 09 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 08 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 07 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 06 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 05 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 04 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 03 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 02 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 01 Mar 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 29 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 28 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 27 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 26 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 25 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 24 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 23 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 22 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 21 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 20 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 19 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 18 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 17 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 16 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 15 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 14 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 13 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 12 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 11 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 10 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 09 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 08 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 07 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 06 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 05 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 04 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 03 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 02 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 01 Feb 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 31 Jan 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.