CANNNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.066536 | 0.000438 | 0.66% | 0.066078 | 0.066945 | 0.065668 | 0.00 |
Jul 19 2024 | 0.066098 | 0.002779 | 4.39% | 0.063328 | 0.066773 | 0.062667 | 0.00 |
Jul 18 2024 | 0.063319 | -0.000209 | -0.33% | 0.063444 | 0.064454 | 0.062598 | 0.00 |
Jul 17 2024 | 0.063528 | -0.001003 | -1.55% | 0.06444 | 0.065437 | 0.063268 | 0.00 |
Jul 16 2024 | 0.064531 | 0.00043 | 0.67% | 0.064203 | 0.064711 | 0.061874 | 0.00 |
Jul 15 2024 | 0.0641 | 0.003647 | 6.03% | 0.067839 | 0.068028 | 0.061717 | 0.00 |
Jul 14 2024 | 0.060453 | 0.001816 | 3.10% | 0.058642 | 0.060779 | 0.058642 | 0.00 |
Jul 13 2024 | 0.058637 | 0.001329 | 2.32% | 0.057312 | 0.059197 | 0.05721 | 0.00 |
Jul 12 2024 | 0.057308 | 0.000523 | 0.92% | 0.056776 | 0.05795 | 0.056011 | 0.00 |
Jul 11 2024 | 0.056785 | -0.000393 | -0.69% | 0.057043 | 0.05875 | 0.056537 | 0.00 |
Jul 10 2024 | 0.057178 | -0.000281 | -0.49% | 0.057359 | 0.058807 | 0.056601 | 0.00 |
Jul 09 2024 | 0.057459 | 0.001372 | 2.45% | 0.056139 | 0.057656 | 0.055731 | 0.00 |
Jul 08 2024 | 0.056087 | 0.000788 | 1.42% | 0.067839 | 0.068028 | 0.054642 | 0.00 |
Jul 07 2024 | 0.055299 | -0.00228 | -3.96% | 0.057566 | 0.057797 | 0.055277 | 0.00 |
Jul 06 2024 | 0.057579 | 0.001457 | 2.60% | 0.056006 | 0.057895 | 0.05549 | 0.00 |
Jul 05 2024 | 0.056123 | -0.000533 | -0.94% | 0.056349 | 0.056864 | 0.053166 | 0.00 |
Jul 04 2024 | 0.056655 | -0.00295 | -4.95% | 0.059561 | 0.059793 | 0.056189 | 0.00 |
Jul 03 2024 | 0.059605 | -0.001784 | -2.91% | 0.061451 | 0.061569 | 0.058756 | 0.00 |
Jul 02 2024 | 0.061389 | -0.000787 | -1.27% | 0.062246 | 0.062569 | 0.061118 | 0.00 |
Jul 01 2024 | 0.062176 | 0.000078 | 0.13% | 0.067839 | 0.068028 | 0.061852 | 0.00 |
Jun 30 2024 | 0.062098 | 0.001862 | 3.09% | 0.060282 | 0.06229 | 0.060041 | 0.00 |
Jun 29 2024 | 0.060236 | 0.000509 | 0.85% | 0.059709 | 0.060501 | 0.059693 | 0.00 |
Jun 28 2024 | 0.059727 | -0.001205 | -1.98% | 0.060995 | 0.061519 | 0.059342 | 0.00 |
Jun 27 2024 | 0.060932 | 0.00076 | 1.26% | 0.060205 | 0.061649 | 0.059955 | 0.00 |
Jun 26 2024 | 0.060172 | -0.000967 | -1.58% | 0.067839 | 0.068028 | 0.06008 | 0.00 |
Jun 25 2024 | 0.061139 | 0.001434 | 2.40% | 0.05966 | 0.061774 | 0.059631 | 0.00 |
Jun 24 2024 | 0.059705 | -0.002994 | -4.78% | 0.062527 | 0.062672 | 0.057982 | 0.00 |
Jun 23 2024 | 0.0627 | -0.000891 | -1.40% | 0.063603 | 0.063843 | 0.062619 | 0.00 |
Jun 22 2024 | 0.063591 | 0.00018 | 0.28% | 0.063503 | 0.063836 | 0.063276 | 0.00 |
Jun 21 2024 | 0.063411 | -0.000821 | -1.28% | 0.064233 | 0.064338 | 0.062736 | 0.00 |
Jun 20 2024 | 0.064232 | 0.000034 | 0.05% | 0.064318 | 0.065777 | 0.06388 | 0.00 |
Jun 19 2024 | 0.064197 | -0.00019 | -0.30% | 0.064487 | 0.065043 | 0.064057 | 0.00 |
Jun 18 2024 | 0.064388 | -0.001369 | -2.08% | 0.065821 | 0.065862 | 0.06339 | 0.00 |
Jun 17 2024 | 0.065756 | -0.000216 | -0.33% | 0.067839 | 0.068028 | 0.064486 | 0.00 |
Jun 16 2024 | 0.065973 | 0.000454 | 0.69% | 0.065515 | 0.066237 | 0.06534 | 0.00 |
Jun 15 2024 | 0.065519 | 0.000156 | 0.24% | 0.065334 | 0.065734 | 0.065171 | 0.00 |
Jun 14 2024 | 0.065363 | -0.000761 | -1.15% | 0.066177 | 0.066647 | 0.06437 | 0.00 |
Jun 13 2024 | 0.066124 | -0.001428 | -2.11% | 0.067566 | 0.067692 | 0.065565 | 0.00 |
Jun 12 2024 | 0.067552 | 0.000847 | 1.27% | 0.066654 | 0.06929 | 0.066238 | 0.00 |
Jun 11 2024 | 0.066706 | -0.002072 | -3.01% | 0.06884 | 0.06884 | 0.065502 | 0.00 |
Jun 10 2024 | 0.068778 | -0.00018 | -0.26% | 0.067839 | 0.06945 | 0.067205 | 0.00 |
Jun 09 2024 | 0.068958 | 0.000323 | 0.47% | 0.068594 | 0.069142 | 0.068471 | 0.00 |
Jun 08 2024 | 0.068635 | -0.00000700 | -0.01% | 0.068592 | 0.068823 | 0.068515 | 0.00 |
Jun 07 2024 | 0.068642 | -0.001428 | -2.04% | 0.070049 | 0.071203 | 0.067837 | 0.00 |
Jun 06 2024 | 0.070071 | -0.000318 | -0.45% | 0.070444 | 0.070923 | 0.069498 | 0.00 |
Jun 05 2024 | 0.070389 | 0.000531 | 0.76% | 0.067839 | 0.071038 | 0.067205 | 0.00 |
Jun 04 2024 | 0.069857 | 0.001756 | 2.58% | 0.068116 | 0.070323 | 0.06787 | 0.00 |
Jun 03 2024 | 0.068101 | 0.000983 | 1.46% | 0.06704 | 0.069561 | 0.066908 | 0.00 |
Jun 02 2024 | 0.067118 | 0.0001 | 0.15% | 0.067041 | 0.067715 | 0.066692 | 0.00 |
Jun 01 2024 | 0.067018 | 0.000228 | 0.34% | 0.066825 | 0.067134 | 0.066724 | 0.00 |
May 31 2024 | 0.06679 | -0.000873 | -1.29% | 0.067679 | 0.068268 | 0.06596 | 0.00 |
May 30 2024 | 0.067663 | 0.000734 | 1.10% | 0.066908 | 0.068834 | 0.06644 | 0.00 |
May 29 2024 | 0.066929 | -0.000754 | -1.11% | 0.067625 | 0.068154 | 0.066428 | 0.00 |
May 28 2024 | 0.067683 | -0.000955 | -1.39% | 0.068699 | 0.068795 | 0.06656 | 0.00 |
May 27 2024 | 0.068639 | 0.000833 | 1.23% | 0.067839 | 0.069885 | 0.067205 | 0.00 |
May 26 2024 | 0.067806 | -0.000735 | -1.07% | 0.068573 | 0.068773 | 0.067554 | 0.00 |
May 25 2024 | 0.068541 | 0.000654 | 0.96% | 0.067845 | 0.068852 | 0.067828 | 0.00 |
May 24 2024 | 0.067887 | 0.000691 | 1.03% | 0.067245 | 0.068507 | 0.065979 | 0.00 |
May 23 2024 | 0.067195 | -0.001228 | -1.79% | 0.068412 | 0.069319 | 0.06585 | 0.00 |
May 22 2024 | 0.068423 | -0.001046 | -1.51% | 0.06943 | 0.069887 | 0.068292 | 0.00 |
May 21 2024 | 0.069469 | -0.001198 | -1.70% | 0.070735 | 0.071117 | 0.068535 | 0.00 |
May 20 2024 | 0.070666 | 0.0051 | 7.78% | 0.067839 | 0.070787 | 0.065499 | 0.00 |
May 19 2024 | 0.065566 | -0.000774 | -1.17% | 0.066271 | 0.066992 | 0.065303 | 0.00 |
May 18 2024 | 0.066341 | 0.000058 | 0.09% | 0.066303 | 0.066711 | 0.065998 | 0.00 |
May 17 2024 | 0.066282 | 0.001662 | 2.57% | 0.064651 | 0.066789 | 0.064512 | 0.00 |
May 16 2024 | 0.06462 | -0.00105 | -1.60% | 0.065598 | 0.06603 | 0.063958 | 0.00 |
May 15 2024 | 0.06567 | 0.004716 | 7.74% | 0.060931 | 0.06575 | 0.060711 | 0.00 |
May 14 2024 | 0.060954 | -0.001298 | -2.09% | 0.062275 | 0.06245 | 0.060504 | 0.00 |
May 13 2024 | 0.062252 | 0.001392 | 2.29% | 0.067839 | 0.068028 | 0.060903 | 0.00 |
May 12 2024 | 0.06086 | 0.00068 | 1.13% | 0.060242 | 0.061179 | 0.060006 | 0.00 |
May 11 2024 | 0.06018 | -0.000141 | -0.23% | 0.060222 | 0.060821 | 0.059896 | 0.00 |
May 10 2024 | 0.060321 | -0.002073 | -3.32% | 0.062282 | 0.062835 | 0.059638 | 0.00 |
May 09 2024 | 0.062394 | 0.001845 | 3.05% | 0.060576 | 0.062745 | 0.060048 | 0.00 |
May 08 2024 | 0.060549 | -0.001306 | -2.11% | 0.061711 | 0.062378 | 0.060268 | 0.00 |
May 07 2024 | 0.061855 | -0.000698 | -1.12% | 0.062535 | 0.063727 | 0.061645 | 0.00 |
May 06 2024 | 0.062553 | -0.000813 | -1.28% | 0.067839 | 0.068028 | 0.062177 | 0.00 |
May 05 2024 | 0.063366 | 0.000125 | 0.20% | 0.063254 | 0.063924 | 0.062334 | 0.00 |
May 04 2024 | 0.063241 | 0.000938 | 1.51% | 0.06226 | 0.063791 | 0.061961 | 0.00 |
May 03 2024 | 0.062303 | 0.003741 | 6.39% | 0.05853 | 0.062703 | 0.05824 | 0.00 |
May 02 2024 | 0.058562 | 0.000703 | 1.21% | 0.057655 | 0.059013 | 0.056339 | 0.00 |
May 01 2024 | 0.057859 | -0.002377 | -3.95% | 0.060021 | 0.060077 | 0.05595 | 0.00 |
Apr 30 2024 | 0.060236 | -0.00296 | -4.68% | 0.063199 | 0.064033 | 0.058507 | 0.00 |
Apr 29 2024 | 0.063196 | 0.000827 | 1.33% | 0.067839 | 0.068028 | 0.061194 | 0.00 |
Apr 28 2024 | 0.06237 | -0.000456 | -0.73% | 0.062777 | 0.063627 | 0.062135 | 0.00 |
Apr 27 2024 | 0.062826 | -0.000332 | -0.53% | 0.06311 | 0.063258 | 0.061879 | 0.00 |
Apr 26 2024 | 0.063158 | -0.000681 | -1.07% | 0.06384 | 0.064123 | 0.062717 | 0.00 |
Apr 25 2024 | 0.063839 | 0.000281 | 0.44% | 0.063629 | 0.064607 | 0.062169 | 0.00 |
Apr 24 2024 | 0.063558 | -0.002162 | -3.29% | 0.065746 | 0.066405 | 0.062931 | 0.00 |
Apr 23 2024 | 0.06572 | -0.000484 | -0.73% | 0.066133 | 0.066523 | 0.06521 | 0.00 |
Apr 22 2024 | 0.066203 | 0.001864 | 2.90% | 0.067839 | 0.068028 | 0.065076 | 0.00 |
Apr 21 2024 | 0.06434 | 0.000076 | 0.12% | 0.064132 | 0.065032 | 0.063632 | 0.00 |
Apr 20 2024 | 0.064264 | 0.000855 | 1.35% | 0.063187 | 0.064791 | 0.062622 | 0.00 |