CCC - CoinMarketCap • USD
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 6, 2018 | 707.74 | 796.44 | 574.42 | 793.12 | 793.12 | 6,518,269,952 |
| Feb 5, 2018 | 834.96 | 856.65 | 644.60 | 697.95 | 697.95 | 4,269,530,112 |
| Feb 4, 2018 | 964.67 | 969.03 | 805.06 | 834.68 | 834.68 | 2,997,090,048 |
| Feb 3, 2018 | 919.21 | 991.94 | 847.69 | 964.02 | 964.02 | 3,243,480,064 |
| Feb 2, 2018 | 1,035.77 | 1,035.77 | 757.98 | 915.78 | 915.78 | 6,713,290,240 |
| Feb 1, 2018 | 1,119.37 | 1,161.35 | 984.82 | 1,036.79 | 1,036.79 | 5,261,680,128 |
| Jan 31, 2018 | 1,071.09 | 1,128.66 | 1,034.50 | 1,118.31 | 1,118.31 | 3,757,560,064 |
| Jan 30, 2018 | 1,184.13 | 1,184.63 | 1,058.97 | 1,071.13 | 1,071.13 | 4,107,859,968 |
| Jan 29, 2018 | 1,246.70 | 1,256.70 | 1,169.08 | 1,182.36 | 1,182.36 | 3,715,079,936 |
| Jan 28, 2018 | 1,111.78 | 1,257.77 | 1,111.78 | 1,246.01 | 1,246.01 | 5,372,329,984 |
| Jan 27, 2018 | 1,055.75 | 1,121.98 | 1,042.12 | 1,107.07 | 1,107.07 | 3,002,870,016 |
| Jan 26, 2018 | 1,052.70 | 1,080.60 | 996.78 | 1,055.17 | 1,055.17 | 3,617,690,112 |
| Jan 25, 2018 | 1,063.22 | 1,104.66 | 1,034.74 | 1,056.03 | 1,056.03 | 4,050,190,080 |
| Jan 24, 2018 | 987.48 | 1,062.44 | 965.81 | 1,058.78 | 1,058.78 | 3,944,039,936 |
| Jan 23, 2018 | 1,004.17 | 1,023.23 | 920.54 | 986.23 | 986.23 | 3,556,699,904 |
| Jan 22, 2018 | 1,055.35 | 1,089.10 | 930.74 | 1,003.26 | 1,003.26 | 3,810,099,968 |
| Jan 21, 2018 | 1,155.68 | 1,155.68 | 1,021.50 | 1,049.58 | 1,049.58 | 3,378,089,984 |
| Jan 20, 2018 | 1,044.95 | 1,167.11 | 1,044.95 | 1,155.15 | 1,155.15 | 3,975,190,016 |
| Jan 19, 2018 | 1,028.82 | 1,093.22 | 1,003.71 | 1,039.10 | 1,039.10 | 4,084,450,048 |
| Jan 18, 2018 | 1,016.44 | 1,100.31 | 967.76 | 1,036.28 | 1,036.28 | 5,938,319,872 |
| Jan 17, 2018 | 1,061.34 | 1,090.23 | 780.92 | 1,014.25 | 1,014.25 | 8,545,160,192 |
| Jan 16, 2018 | 1,292.63 | 1,292.63 | 875.54 | 1,053.69 | 1,053.69 | 8,405,139,968 |
| Jan 15, 2018 | 1,365.21 | 1,390.59 | 1,290.60 | 1,291.92 | 1,291.92 | 4,781,100,032 |
| Jan 14, 2018 | 1,397.48 | 1,400.56 | 1,286.21 | 1,366.77 | 1,366.77 | 4,841,630,208 |
| Jan 13, 2018 | 1,270.47 | 1,432.88 | 1,270.47 | 1,396.42 | 1,396.42 | 5,746,760,192 |
| Jan 12, 2018 | 1,158.29 | 1,296.04 | 1,120.09 | 1,273.20 | 1,273.20 | 5,222,300,160 |
| Jan 11, 2018 | 1,268.09 | 1,337.30 | 1,135.17 | 1,154.93 | 1,154.93 | 7,235,899,904 |
| Jan 10, 2018 | 1,300.34 | 1,417.38 | 1,226.60 | 1,255.82 | 1,255.82 | 9,214,950,400 |
| Jan 9, 2018 | 1,146.00 | 1,320.98 | 1,145.49 | 1,299.74 | 1,299.74 | 7,965,459,968 |
| Jan 8, 2018 | 1,158.26 | 1,266.93 | 1,016.05 | 1,148.53 | 1,148.53 | 8,450,970,112 |
| Jan 7, 2018 | 1,043.01 | 1,153.17 | 1,043.01 | 1,153.17 | 1,153.17 | 5,569,880,064 |
| Jan 6, 2018 | 995.15 | 1,060.71 | 994.62 | 1,041.68 | 1,041.68 | 4,662,219,776 |
| Jan 5, 2018 | 975.75 | 1,075.39 | 956.33 | 997.72 | 997.72 | 6,683,149,824 |
| Jan 4, 2018 | 961.71 | 1,045.08 | 946.09 | 980.92 | 980.92 | 6,502,859,776 |
| Jan 3, 2018 | 886.00 | 974.47 | 868.45 | 962.72 | 962.72 | 5,093,159,936 |
| Jan 2, 2018 | 772.35 | 914.83 | 772.35 | 884.44 | 884.44 | 5,783,349,760 |
| Jan 1, 2018 | 755.76 | 782.53 | 742.00 | 772.64 | 772.64 | 2,595,760,128 |
| Dec 31, 2017 | 712.21 | 760.35 | 710.12 | 756.73 | 756.73 | 2,554,269,952 |
| Dec 30, 2017 | 753.82 | 753.82 | 685.23 | 717.26 | 717.26 | 3,187,780,096 |
| Dec 29, 2017 | 740.39 | 770.12 | 729.61 | 753.59 | 753.59 | 2,648,969,984 |
| Dec 28, 2017 | 762.21 | 763.32 | 701.19 | 737.02 | 737.02 | 2,389,149,952 |
| Dec 27, 2017 | 774.97 | 789.25 | 738.41 | 762.84 | 762.84 | 2,100,029,952 |
| Dec 26, 2017 | 763.37 | 786.79 | 760.93 | 773.84 | 773.84 | 2,201,159,936 |
| Dec 25, 2017 | 698.87 | 782.52 | 698.87 | 765.83 | 765.83 | 2,491,760,128 |
| Dec 24, 2017 | 721.77 | 721.77 | 614.92 | 694.15 | 694.15 | 2,300,549,888 |
| Dec 23, 2017 | 681.32 | 763.90 | 679.73 | 719.39 | 719.39 | 2,480,339,968 |
| Dec 22, 2017 | 822.64 | 827.68 | 543.76 | 674.86 | 674.86 | 4,977,710,080 |
| Dec 21, 2017 | 820.24 | 880.54 | 792.69 | 821.06 | 821.06 | 3,569,060,096 |
| Dec 20, 2017 | 827.52 | 845.06 | 756.00 | 819.09 | 819.09 | 3,969,939,968 |
| Dec 19, 2017 | 793.90 | 881.94 | 785.34 | 826.82 | 826.82 | 4,096,549,888 |
| Dec 18, 2017 | 721.73 | 803.93 | 689.23 | 794.65 | 794.65 | 3,249,230,080 |
| Dec 17, 2017 | 696.24 | 735.83 | 696.24 | 719.97 | 719.97 | 2,147,389,952 |
| Dec 16, 2017 | 686.19 | 718.39 | 680.79 | 696.21 | 696.21 | 2,165,690,112 |
| Dec 15, 2017 | 696.38 | 697.13 | 621.06 | 684.45 | 684.45 | 2,758,710,016 |
| Dec 14, 2017 | 700.59 | 753.12 | 664.99 | 695.82 | 695.82 | 3,821,580,032 |
| Dec 13, 2017 | 644.91 | 747.99 | 597.80 | 702.77 | 702.77 | 4,524,539,904 |
| Dec 12, 2017 | 522.29 | 657.32 | 504.49 | 651.43 | 651.43 | 5,179,829,760 |
| Dec 11, 2017 | 440.36 | 516.97 | 439.10 | 515.14 | 515.14 | 1,771,440,000 |
| Dec 10, 2017 | 472.79 | 472.79 | 429.51 | 441.72 | 441.72 | 1,404,179,968 |
| Dec 9, 2017 | 457.34 | 504.15 | 456.25 | 473.50 | 473.50 | 2,003,849,984 |
| Dec 8, 2017 | 434.99 | 466.06 | 422.37 | 456.03 | 456.03 | 2,336,379,904 |
| Dec 7, 2017 | 426.37 | 441.40 | 414.41 | 434.41 | 434.41 | 2,129,570,048 |
| Dec 6, 2017 | 462.60 | 462.71 | 420.21 | 428.59 | 428.59 | 1,998,259,968 |
| Dec 5, 2017 | 470.29 | 473.56 | 457.66 | 463.28 | 463.28 | 1,216,720,000 |
| Dec 4, 2017 | 466.05 | 474.78 | 453.31 | 470.20 | 470.20 | 1,005,550,016 |
| Dec 3, 2017 | 463.70 | 482.81 | 451.85 | 465.85 | 465.85 | 990,556,992 |
| Dec 2, 2017 | 466.85 | 476.24 | 456.65 | 463.45 | 463.45 | 943,649,984 |
| Dec 1, 2017 | 445.21 | 472.61 | 428.31 | 466.54 | 466.54 | 1,247,879,936 |
| Nov 30, 2017 | 431.21 | 465.50 | 401.24 | 447.11 | 447.11 | 1,903,040,000 |
| Nov 29, 2017 | 473.28 | 522.31 | 425.07 | 427.52 | 427.52 | 2,675,940,096 |
| Nov 28, 2017 | 480.52 | 482.48 | 466.35 | 472.90 | 472.90 | 1,346,499,968 |
| Nov 27, 2017 | 471.53 | 493.40 | 468.48 | 480.36 | 480.36 | 1,396,480,000 |
| Nov 26, 2017 | 465.97 | 472.72 | 451.61 | 471.33 | 471.33 | 1,197,779,968 |
| Nov 25, 2017 | 475.68 | 485.19 | 461.05 | 466.28 | 466.28 | 1,422,080,000 |
| Nov 24, 2017 | 412.50 | 480.97 | 402.76 | 474.91 | 474.91 | 2,292,829,952 |
| Nov 23, 2017 | 381.44 | 425.55 | 376.09 | 410.17 | 410.17 | 1,845,680,000 |
| Nov 22, 2017 | 360.31 | 381.42 | 360.15 | 380.65 | 380.65 | 800,819,008 |
| Nov 21, 2017 | 367.44 | 372.47 | 350.69 | 360.40 | 360.40 | 949,912,000 |
| Nov 20, 2017 | 354.09 | 372.14 | 353.29 | 366.73 | 366.73 | 807,027,008 |
| Nov 19, 2017 | 347.40 | 371.29 | 344.74 | 354.39 | 354.39 | 1,181,529,984 |
| Nov 18, 2017 | 331.98 | 349.62 | 327.69 | 347.61 | 347.61 | 649,638,976 |
| Nov 17, 2017 | 330.17 | 334.96 | 327.52 | 332.39 | 332.39 | 621,732,992 |
| Nov 16, 2017 | 333.44 | 336.16 | 323.61 | 330.92 | 330.92 | 797,254,016 |
| Nov 15, 2017 | 337.96 | 340.91 | 329.81 | 333.36 | 333.36 | 722,665,984 |
| Nov 14, 2017 | 316.76 | 340.18 | 316.76 | 337.63 | 337.63 | 1,069,680,000 |
| Nov 13, 2017 | 307.02 | 328.42 | 307.02 | 316.72 | 316.72 | 1,041,889,984 |
| Nov 12, 2017 | 314.69 | 319.15 | 298.51 | 307.91 | 307.91 | 1,613,479,936 |
| Nov 11, 2017 | 298.59 | 319.45 | 298.19 | 314.68 | 314.68 | 842,300,992 |
| Nov 10, 2017 | 320.67 | 324.72 | 294.54 | 299.25 | 299.25 | 885,985,984 |
| Nov 9, 2017 | 308.64 | 329.45 | 307.06 | 320.88 | 320.88 | 893,249,984 |
Related Tickers
BTC-USD Bitcoin USD
68,590.83
+0.85%
USDT-USD Tether USDt USD
1.00
+0.07%
BNB-USD BNB USD
594.18
-0.40%
SOL-USD Solana USD
167.49
-1.23%
STETH-USD Lido Staked ETH USD
3,758.58
-0.70%
USDC-USD USD Coin USD
1.00
-0.00%
XRP-USD XRP USD
0.52
-0.94%
DOGE-USD Dogecoin USD
0.16
-2.58%
ADA-USD Cardano USD
0.45
-0.85%
TON11419-USD Toncoin USD
6.41
-1.65%
SHIB-USD Shiba Inu USD
0.00
-6.70%
AVAX-USD Avalanche USD
36.16
-1.51%
WSTETH-USD Lido wstETH USD
4,386.75
-0.48%
WETH-USD WETH USD
3,756.33
-0.61%
WBTC-USD Wrapped Bitcoin USD
68,540.09
+0.89%
LINK-USD Chainlink USD
17.95
-4.19%
DOT-USD Polkadot USD
7.01
-2.89%
TRX-USD TRON USD
0.11
+0.73%
WTRX-USD Wrapped TRON USD
0.11
+0.36%
NEAR-USD NEAR Protocol USD
7.34
-3.57%
MATIC-USD Polygon USD
0.70
-2.92%
UNI7083-USD Uniswap USD
10.77
+1.68%
LTC-USD Litecoin USD
84.24
+0.63%
PEPE24478-USD Pepe USD
0.00
-1.85%
EETH-USD ether.fi Staked ETH USD
3,737.87
-0.88%
ICP-USD Internet Computer USD
11.97
-1.55%
LEO-USD UNUS SED LEO USD
5.95
+0.02%
DAI-USD Dai USD
1.00
+0.00%
WEETH-USD Wrapped eETH USD
3,906.47
-0.61%
ETC-USD Ethereum Classic USD
30.09
-1.51%
APT21794-USD Aptos USD
9.21
-0.63%
BTCB-USD Bitcoin BEP2 USD
68,518.06
+0.87%
EZETH-USD Renzo Restaked ETH USD
3,708.08
-0.80%
RNDR-USD Render USD
10.05
-3.83%
WHBAR-USD Wrapped HBAR USD
0.10
-3.73%
HBAR-USD Hedera USD
0.10
-3.40%
WBETH-USD Wrapped Beacon ETH USD
3,912.28
-0.59%
WIF-USD dogwifhat USD
3.41
-8.35%
ATOM-USD Cosmos USD
8.51
-2.10%
ARB11841-USD Arbitrum USD
1.14
-1.22%
KAS-USD Kaspa USD
0.14
-0.98%
MNT27075-USD Mantle USD
1.00
-0.77%
FIL-USD Filecoin USD
5.81
-0.73%
IMX10603-USD Immutable USD
2.17
-3.04%
XLM-USD Stellar USD
CRO-USD Cronos USD
0.12
-1.48%
USDE29470-USD Ethena USDe USD
1.00
+0.08%
FDUSD-USD First Digital USD USD
1.00
+0.11%
AR-USD Arweave USD
44.11
+8.73%
GRT6719-USD The Graph USD
0.30
-3.31%
OKB-USD OKB USD
47.13
+3.33%
STX4847-USD Stacks USD
1.92
-1.58%
OP-USD Optimism USD
2.50
-0.77%
XMR-USD Monero USD
145.12
+1.91%
TAO22974-USD Bittensor USD
389.77
-3.13%
MKR-USD Maker USD
2,757.54
+2.25%
VET-USD VeChain USD
0.03
-2.85%
FLOKI-USD FLOKI USD
0.00
-9.42%
SUI20947-USD Sui USD
1.02
-1.15%
INJ-USD Injective USD
25.04
-6.57%
BONK-USD Bonk USD
0.00
-8.67%
THETA-USD Theta Network USD
2.18
-3.47%
FTM-USD Fantom USD
0.77
-4.34%
LDO-USD Lido DAO USD
2.41
+2.84%
RETH-USD Rocket Pool ETH USD
4,158.69
-0.61%
RUNE-USD THORChain USD
6.32
-5.51%
TIA22861-USD Celestia USD
10.99
-1.30%
BGB-USD Bitget Token USD
1.36
+2.81%
FET-USD Fetch.ai USD
2.19
-2.26%
JITOSOL-USD Jito Staked SOL USD
186.35
-1.28%
METH29035-USD Mantle Staked Ether USD
3,865.38
-0.58%
CORE23254-USD Core USD
1.94
-5.67%
ONDO-USD Ondo USD
1.18
-0.21%
JASMY-USD JasmyCoin USD
0.03
+24.20%
ALGO-USD Algorand USD
0.19
-1.94%
ZBU-USD Zeebu USD
4.66
+1.11%
AAVE-USD Aave USD
103.23
-1.61%
SEI-USD Sei USD
0.51
-1.83%
JUP29210-USD Jupiter USD
1.11
-3.63%
PYTH-USD Pyth Network USD
0.41
-4.25%
STRK22691-USD Starknet USD
1.19
-3.03%
ENA-USD Ethena USD
0.89
+4.91%
GALA-USD Gala USD
0.04
-3.25%
FLOW-USD Flow USD
0.89
-2.98%
CHZ-USD Chiliz USD
0.15
-6.98%
BEAM28298-USD Beam USD
0.03
-6.78%
NOT-USD Notcoin USD
0.01
+11.22%
BSV-USD Bitcoin SV USD
62.63
+0.09%
VBNB-USD Venus BNB USD
14.44
-0.56%
SUSDE-USD Ethena Staked USDe USD
1.07
+0.14%
AGIX-USD SingularityNET USD
0.91
-3.16%
AKT-USD Akash Network USD
4.79
-8.17%
RSETH-USD Kelp DAO Restaked ETH USD
3,777.08
-0.40%
BTT-USD BitTorrent(New) USD
0.00
-2.68%
FLR-USD Flare USD
0.03
-3.26%
DYDX-USD dYdX (Native) USD
2.00
-2.72%
WLD-USD Worldcoin USD
4.89
-2.41%
CHEEL-USD Cheelee USD
20.36
+0.29%
