C8USD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.089536 | -0.000592 | -0.66% | 0.089919 | 0.091427 | 0.088178 | 0.00 |
Jul 26 2024 | 0.090128 | 0.002828 | 3.24% | 0.087276 | 0.090343 | 0.087258 | 0.00 |
Jul 25 2024 | 0.0873 | -0.004415 | -4.81% | 0.091755 | 0.091874 | 0.085104 | 0.00 |
Jul 24 2024 | 0.091715 | -0.004003 | -4.18% | 0.09579 | 0.09591 | 0.090945 | 0.00 |
Jul 23 2024 | 0.095718 | 0.001009 | 1.07% | 0.094657 | 0.097359 | 0.093587 | 0.00 |
Jul 22 2024 | 0.094709 | -0.002155 | -2.22% | 0.093984 | 0.096442 | 0.0929 | 0.00 |
Jul 21 2024 | 0.096864 | -0.00000900 | -0.01% | 0.09672 | 0.097486 | 0.094314 | 0.00 |
Jul 20 2024 | 0.096872 | 0.000433 | 0.45% | 0.096416 | 0.097339 | 0.095784 | 0.00 |
Jul 19 2024 | 0.096439 | 0.002096 | 2.22% | 0.093984 | 0.09737 | 0.0929 | 0.00 |
Jul 18 2024 | 0.094344 | 0.00106 | 1.14% | 0.093242 | 0.095961 | 0.093073 | 0.00 |
Jul 17 2024 | 0.093284 | -0.001607 | -1.69% | 0.094878 | 0.096707 | 0.09289 | 0.00 |
Jul 16 2024 | 0.09489 | -0.001011 | -1.05% | 0.095929 | 0.0962 | 0.09214 | 0.00 |
Jul 15 2024 | 0.095902 | 0.006298 | 7.03% | 0.087416 | 0.096036 | 0.087029 | 0.00 |
Jul 14 2024 | 0.089604 | 0.002209 | 2.53% | 0.087416 | 0.08984 | 0.087029 | 0.00 |
Jul 13 2024 | 0.087395 | 0.001274 | 1.48% | 0.086123 | 0.088052 | 0.085653 | 0.00 |
Jul 12 2024 | 0.086121 | 0.000881 | 1.03% | 0.085188 | 0.086842 | 0.083804 | 0.00 |
Jul 11 2024 | 0.08524 | -0.000075 | -0.09% | 0.085166 | 0.088368 | 0.084061 | 0.00 |
Jul 10 2024 | 0.085315 | 0.000883 | 1.05% | 0.084225 | 0.086608 | 0.083294 | 0.00 |
Jul 09 2024 | 0.084432 | 0.001516 | 1.83% | 0.082925 | 0.085431 | 0.082612 | 0.00 |
Jul 08 2024 | 0.082916 | 0.002525 | 3.14% | 0.083782 | 0.085444 | 0.078389 | 0.00 |
Jul 07 2024 | 0.080391 | -0.003933 | -4.66% | 0.084205 | 0.084491 | 0.080391 | 0.00 |
Jul 06 2024 | 0.084323 | 0.002316 | 2.82% | 0.081954 | 0.084699 | 0.081355 | 0.00 |
Jul 05 2024 | 0.082007 | -0.002494 | -2.95% | 0.083782 | 0.085444 | 0.077883 | 0.00 |
Jul 04 2024 | 0.084501 | -0.006107 | -6.74% | 0.090689 | 0.091013 | 0.084091 | 0.00 |
Jul 03 2024 | 0.090608 | -0.003347 | -3.56% | 0.093992 | 0.094205 | 0.089379 | 0.00 |
Jul 02 2024 | 0.093955 | -0.000586 | -0.62% | 0.094501 | 0.095147 | 0.093459 | 0.00 |
Jul 01 2024 | 0.094541 | 0.00007 | 0.07% | 0.094009 | 0.096477 | 0.092217 | 0.00 |
Jun 30 2024 | 0.094471 | 0.001746 | 1.88% | 0.092784 | 0.094965 | 0.092142 | 0.00 |
Jun 29 2024 | 0.092725 | -0.000079 | -0.09% | 0.092803 | 0.093557 | 0.092591 | 0.00 |
Jun 28 2024 | 0.092805 | -0.001882 | -1.99% | 0.094846 | 0.095751 | 0.092478 | 0.00 |
Jun 27 2024 | 0.094686 | 0.002101 | 2.27% | 0.092636 | 0.095382 | 0.092484 | 0.00 |
Jun 26 2024 | 0.092586 | -0.000749 | -0.80% | 0.094009 | 0.094321 | 0.091461 | 0.00 |
Jun 25 2024 | 0.093335 | 0.001124 | 1.22% | 0.092294 | 0.094201 | 0.091727 | 0.00 |
Jun 24 2024 | 0.092211 | -0.001816 | -1.93% | 0.094009 | 0.094321 | 0.089074 | 0.00 |
Jun 23 2024 | 0.094027 | -0.002061 | -2.14% | 0.096087 | 0.096749 | 0.093758 | 0.00 |
Jun 22 2024 | 0.096088 | -0.00064 | -0.66% | 0.096789 | 0.096789 | 0.095613 | 0.00 |
Jun 21 2024 | 0.096728 | 0.000123 | 0.13% | 0.096544 | 0.09751 | 0.094769 | 0.00 |
Jun 20 2024 | 0.096604 | -0.001078 | -1.10% | 0.097694 | 0.099439 | 0.095851 | 0.00 |
Jun 19 2024 | 0.097682 | 0.002025 | 2.12% | 0.095707 | 0.09858 | 0.095284 | 0.00 |
Jun 18 2024 | 0.095657 | -0.0007 | -0.73% | 0.096621 | 0.09663 | 0.092835 | 0.00 |
Jun 17 2024 | 0.096358 | -0.003185 | -3.20% | 0.101202 | 0.101576 | 0.095477 | 0.00 |
Jun 16 2024 | 0.099542 | 0.001507 | 1.54% | 0.097968 | 0.10037 | 0.097368 | 0.00 |
Jun 15 2024 | 0.098035 | 0.002349 | 2.45% | 0.095692 | 0.09872 | 0.095495 | 0.00 |
Jun 14 2024 | 0.095687 | 0.000218 | 0.23% | 0.095572 | 0.096982 | 0.092507 | 0.00 |
Jun 13 2024 | 0.095469 | -0.002434 | -2.49% | 0.097802 | 0.097879 | 0.094338 | 0.00 |
Jun 12 2024 | 0.097903 | 0.001684 | 1.75% | 0.096251 | 0.100461 | 0.095289 | 0.00 |
Jun 11 2024 | 0.096219 | -0.004607 | -4.57% | 0.10087 | 0.100932 | 0.094439 | 0.00 |
Jun 10 2024 | 0.100826 | -0.001039 | -1.02% | 0.101202 | 0.102014 | 0.100481 | 0.00 |
Jun 09 2024 | 0.101865 | 0.000591 | 0.58% | 0.101202 | 0.102236 | 0.100844 | 0.00 |
Jun 08 2024 | 0.101273 | 0.00011 | 0.11% | 0.10112 | 0.101959 | 0.1009 | 0.00 |
Jun 07 2024 | 0.101164 | -0.003697 | -3.53% | 0.10481 | 0.105568 | 0.100149 | 0.00 |
Jun 06 2024 | 0.104861 | -0.001471 | -1.38% | 0.106314 | 0.106644 | 0.103529 | 0.00 |
Jun 05 2024 | 0.106332 | 0.00147 | 1.40% | 0.102984 | 0.106885 | 0.102432 | 0.00 |
Jun 04 2024 | 0.104862 | 0.00142 | 1.37% | 0.103573 | 0.105338 | 0.102906 | 0.00 |
Jun 03 2024 | 0.103442 | -0.000504 | -0.48% | 0.103824 | 0.10586 | 0.103338 | 0.00 |
Jun 02 2024 | 0.103946 | -0.000916 | -0.87% | 0.104862 | 0.105463 | 0.103153 | 0.00 |
Jun 01 2024 | 0.104862 | 0.001373 | 1.33% | 0.103495 | 0.105228 | 0.103133 | 0.00 |
May 31 2024 | 0.103489 | 0.000467 | 0.45% | 0.102984 | 0.105675 | 0.102371 | 0.00 |
May 30 2024 | 0.103022 | -0.000521 | -0.50% | 0.103583 | 0.10508 | 0.101848 | 0.00 |
May 29 2024 | 0.103543 | -0.002176 | -2.06% | 0.105608 | 0.106749 | 0.102888 | 0.00 |
May 28 2024 | 0.105719 | -0.001367 | -1.28% | 0.106837 | 0.107914 | 0.103681 | 0.00 |
May 27 2024 | 0.107086 | 0.001903 | 1.81% | 0.103685 | 0.109189 | 0.102912 | 0.00 |
May 26 2024 | 0.105183 | 0.00213 | 2.07% | 0.103128 | 0.106697 | 0.102638 | 0.00 |
May 25 2024 | 0.103053 | 0.000496 | 0.48% | 0.102362 | 0.103796 | 0.102082 | 0.00 |
May 24 2024 | 0.102557 | -0.000796 | -0.77% | 0.103685 | 0.10518 | 0.100004 | 0.00 |
May 23 2024 | 0.103354 | 0.000447 | 0.43% | 0.102779 | 0.108391 | 0.098175 | 0.00 |
May 22 2024 | 0.102907 | -0.001381 | -1.32% | 0.104209 | 0.104851 | 0.100513 | 0.00 |
May 21 2024 | 0.104288 | 0.003623 | 3.60% | 0.100878 | 0.105462 | 0.099881 | 0.00 |
May 20 2024 | 0.100665 | 0.016283 | 19.30% | 0.079358 | 0.101309 | 0.078756 | 0.00 |
May 19 2024 | 0.084382 | -0.001535 | -1.79% | 0.085876 | 0.08626 | 0.084103 | 0.00 |
May 18 2024 | 0.085917 | 0.00097 | 1.14% | 0.084998 | 0.086549 | 0.08489 | 0.00 |
May 17 2024 | 0.084947 | 0.00401 | 4.95% | 0.080911 | 0.08573 | 0.080675 | 0.00 |
May 16 2024 | 0.080937 | -0.002594 | -3.11% | 0.083509 | 0.083618 | 0.080453 | 0.00 |
May 15 2024 | 0.083531 | 0.004262 | 5.38% | 0.079358 | 0.083628 | 0.078756 | 0.00 |
May 14 2024 | 0.079269 | -0.001817 | -2.24% | 0.081035 | 0.081367 | 0.078673 | 0.00 |
May 13 2024 | 0.081087 | 0.000521 | 0.65% | 0.080107 | 0.082315 | 0.079849 | 0.00 |
May 12 2024 | 0.080565 | 0.000554 | 0.69% | 0.080107 | 0.081122 | 0.079849 | 0.00 |
May 11 2024 | 0.080012 | -0.000026 | -0.03% | 0.080128 | 0.080884 | 0.079456 | 0.00 |
May 10 2024 | 0.080038 | -0.00342 | -4.10% | 0.08332 | 0.083941 | 0.079211 | 0.00 |
May 09 2024 | 0.083458 | 0.001706 | 2.09% | 0.081817 | 0.084073 | 0.081196 | 0.00 |
May 08 2024 | 0.081753 | -0.001247 | -1.50% | 0.082841 | 0.083531 | 0.08084 | 0.00 |
May 07 2024 | 0.083 | -0.001387 | -1.64% | 0.08438 | 0.086056 | 0.082726 | 0.00 |
May 06 2024 | 0.084387 | -0.001842 | -2.14% | 0.082208 | 0.088183 | 0.081423 | 0.00 |
May 05 2024 | 0.08623 | 0.000516 | 0.60% | 0.085691 | 0.087176 | 0.08457 | 0.00 |
May 04 2024 | 0.085714 | 0.000317 | 0.37% | 0.085296 | 0.08707 | 0.085153 | 0.00 |
May 03 2024 | 0.085397 | 0.003187 | 3.88% | 0.082208 | 0.085945 | 0.081423 | 0.00 |
May 02 2024 | 0.08221 | 0.000274 | 0.33% | 0.081842 | 0.082844 | 0.079638 | 0.00 |
May 01 2024 | 0.081935 | -0.001161 | -1.40% | 0.08281 | 0.083037 | 0.07739 | 0.00 |
Apr 30 2024 | 0.083096 | -0.005326 | -6.02% | 0.088235 | 0.089344 | 0.080239 | 0.00 |
Apr 29 2024 | 0.088422 | -0.001378 | -1.53% | 0.084195 | 0.088895 | 0.078957 | 0.00 |
Apr 28 2024 | 0.0898 | 0.000329 | 0.37% | 0.089473 | 0.092044 | 0.089331 | 0.00 |
Apr 27 2024 | 0.08947 | 0.003439 | 4.00% | 0.08612 | 0.090199 | 0.084712 | 0.00 |