CNDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.246227 | -0.001301 | -0.53% | 0.247339 | 0.24792 | 0.242517 | 0.00 |
Apr 26 2024 | 0.247528 | -0.00267 | -1.07% | 0.2502 | 0.251312 | 0.245798 | 0.00 |
Apr 25 2024 | 0.250199 | 0.001103 | 0.44% | 0.249373 | 0.253207 | 0.24365 | 0.00 |
Apr 24 2024 | 0.249096 | -0.008472 | -3.29% | 0.257673 | 0.260253 | 0.246638 | 0.00 |
Apr 23 2024 | 0.257568 | -0.001895 | -0.73% | 0.259187 | 0.260717 | 0.25557 | 0.00 |
Apr 22 2024 | 0.259463 | 0.007303 | 2.90% | 0.251959 | 0.26093 | 0.004641 | 254,708,973.00 |
Apr 21 2024 | 0.25216 | 0.000297 | 0.12% | 0.251346 | 0.254871 | 0.249384 | 0.00 |
Apr 20 2024 | 0.251862 | 0.003351 | 1.35% | 0.247642 | 0.25393 | 0.245426 | 0.00 |
Apr 19 2024 | 0.248511 | 0.002076 | 0.84% | 0.245929 | 0.254126 | 0.231256 | 0.00 |
Apr 18 2024 | 0.246435 | 0.008498 | 3.57% | 0.237778 | 0.24883 | 0.23609 | 0.00 |
Apr 17 2024 | 0.237938 | -0.009298 | -3.76% | 0.247715 | 0.250097 | 0.232281 | 0.00 |
Apr 16 2024 | 0.247235 | 0.001093 | 0.44% | 0.246085 | 0.249415 | 0.239489 | 0.00 |
Apr 15 2024 | 0.246143 | -0.009129 | -3.58% | 0.25525 | 0.259364 | 0.004618 | 254,708,973.00 |
Apr 14 2024 | 0.255272 | 0.005067 | 2.03% | 0.249561 | 0.25549 | 0.241216 | 0.00 |
Apr 13 2024 | 0.250205 | -0.010256 | -3.94% | 0.260332 | 0.263626 | 0.239016 | 0.00 |
Apr 12 2024 | 0.260461 | -0.011413 | -4.20% | 0.271635 | 0.276239 | 0.256189 | 0.00 |
Apr 11 2024 | 0.271873 | -0.001888 | -0.69% | 0.27377 | 0.276481 | 0.269925 | 0.00 |
Apr 10 2024 | 0.273762 | 0.005352 | 1.99% | 0.268166 | 0.275825 | 0.262064 | 0.00 |
Apr 09 2024 | 0.268409 | -0.009824 | -3.53% | 0.277832 | 0.278376 | 0.264922 | 0.00 |
Apr 08 2024 | 0.278233 | 0.008826 | 3.28% | 0.267351 | 0.282005 | 0.267347 | 254,708,973.00 |
Apr 07 2024 | 0.269407 | 0.001859 | 0.69% | 0.267351 | 0.272588 | 0.267347 | 0.00 |
Apr 06 2024 | 0.267548 | 0.00374 | 1.42% | 0.262962 | 0.270019 | 0.261901 | 0.00 |
Apr 05 2024 | 0.263807 | -0.001799 | -0.68% | 0.265873 | 0.266614 | 0.256141 | 0.00 |
Apr 04 2024 | 0.265606 | 0.008981 | 3.50% | 0.256355 | 0.268893 | 0.252644 | 0.00 |
Apr 03 2024 | 0.256625 | 0.0026 | 1.02% | 0.25413 | 0.259693 | 0.250632 | 0.00 |
Apr 02 2024 | 0.254025 | -0.017083 | -6.30% | 0.270283 | 0.270283 | 0.250586 | 0.00 |
Apr 01 2024 | 0.271108 | -0.005417 | -1.96% | 0.274583 | 0.275207 | 0.264677 | 254,708,973.00 |
Mar 31 2024 | 0.276526 | 0.00623 | 2.31% | 0.27056 | 0.276723 | 0.270516 | 0.00 |
Mar 30 2024 | 0.270295 | -0.000911 | -0.34% | 0.271033 | 0.27294 | 0.27004 | 0.00 |
Mar 29 2024 | 0.271206 | -0.003347 | -1.22% | 0.274583 | 0.275207 | 0.268125 | 0.00 |
Mar 28 2024 | 0.274553 | 0.00593 | 2.21% | 0.269669 | 0.277844 | 0.267532 | 0.00 |
Mar 27 2024 | 0.268623 | -0.002976 | -1.10% | 0.271609 | 0.278177 | 0.265314 | 0.00 |
Mar 26 2024 | 0.271599 | 0.000279 | 0.10% | 0.27075 | 0.27762 | 0.269334 | 0.00 |
Mar 25 2024 | 0.27132 | 0.010056 | 3.85% | 0.247275 | 0.276265 | 0.245026 | 254,708,973.00 |
Mar 24 2024 | 0.261264 | 0.011569 | 4.63% | 0.248634 | 0.262182 | 0.247706 | 0.00 |
Mar 23 2024 | 0.249695 | 0.003563 | 1.45% | 0.247275 | 0.255603 | 0.244593 | 0.00 |
Mar 22 2024 | 0.246131 | -0.007903 | -3.11% | 0.254149 | 0.25854 | 0.241765 | 0.00 |
Mar 21 2024 | 0.254034 | -0.009123 | -3.47% | 0.263565 | 0.26461 | 0.250805 | 0.00 |
Mar 20 2024 | 0.263157 | 0.021815 | 9.04% | 0.241116 | 0.264264 | 0.2361 | 0.00 |
Mar 19 2024 | 0.241342 | -0.021627 | -8.22% | 0.26272 | 0.264297 | 0.238806 | 0.00 |
Mar 18 2024 | 0.262969 | -0.002287 | -0.86% | 0.28344 | 0.286281 | 0.004791 | 254,708,973.00 |
Mar 17 2024 | 0.265256 | 0.012186 | 4.82% | 0.254685 | 0.267044 | 0.250584 | 0.00 |
Mar 16 2024 | 0.25307 | -0.017093 | -6.33% | 0.269894 | 0.2716 | 0.252286 | 0.00 |
Mar 15 2024 | 0.270163 | -0.007133 | -2.57% | 0.28344 | 0.286281 | 0.256241 | 254,708,973.00 |
Mar 14 2024 | 0.277296 | -0.00641 | -2.26% | 0.28344 | 0.286281 | 0.266267 | 0.00 |
Mar 13 2024 | 0.283706 | 0.00639 | 2.30% | 0.277038 | 0.285985 | 0.276789 | 0.00 |
Mar 12 2024 | 0.277316 | -0.002655 | -0.95% | 0.280624 | 0.283128 | 0.268647 | 0.00 |
Mar 11 2024 | 0.279971 | 0.012085 | 4.51% | 0.259908 | 0.282849 | 0.259431 | 254,708,973.00 |
Mar 10 2024 | 0.267887 | 0.002046 | 0.77% | 0.265728 | 0.271571 | 0.264949 | 0.00 |
Mar 09 2024 | 0.265841 | 0.000793 | 0.30% | 0.265055 | 0.266489 | 0.264053 | 0.00 |
Mar 08 2024 | 0.265047 | 0.004757 | 1.83% | 0.259908 | 0.271739 | 0.257934 | 0.00 |
Mar 07 2024 | 0.26029 | 0.003865 | 1.51% | 0.256008 | 0.264092 | 0.255088 | 0.00 |
Mar 06 2024 | 0.256426 | 0.006724 | 2.69% | 0.247276 | 0.262288 | 0.24384 | 0.00 |
Mar 05 2024 | 0.249702 | -0.013383 | -5.09% | 0.265018 | 0.267951 | 0.23548 | 0.00 |
Mar 04 2024 | 0.263084 | 0.018685 | 7.65% | 0.23745 | 0.265708 | 0.23595 | 254,708,973.00 |
Mar 03 2024 | 0.244399 | 0.003724 | 1.55% | 0.240559 | 0.245415 | 0.238549 | 0.00 |
Mar 02 2024 | 0.240675 | -0.001991 | -0.82% | 0.242412 | 0.242412 | 0.239154 | 0.00 |
Mar 01 2024 | 0.242666 | 0.004246 | 1.78% | 0.23745 | 0.245022 | 0.23595 | 0.00 |
Feb 29 2024 | 0.23842 | -0.004035 | -1.66% | 0.241775 | 0.246991 | 0.234803 | 0.00 |
Feb 28 2024 | 0.242455 | 0.021305 | 9.63% | 0.221317 | 0.248314 | 0.220158 | 0.00 |
Feb 27 2024 | 0.22115 | 0.009596 | 4.54% | 0.211946 | 0.223451 | 0.211519 | 0.00 |
Feb 26 2024 | 0.211554 | 0.010708 | 5.33% | 0.201008 | 0.213235 | 0.003625 | 254,708,973.00 |
Feb 25 2024 | 0.200847 | 0.000805 | 0.40% | 0.200075 | 0.201585 | 0.198991 | 0.00 |
Feb 24 2024 | 0.200042 | 0.002666 | 1.35% | 0.196911 | 0.200559 | 0.19627 | 0.00 |
Feb 23 2024 | 0.197376 | -0.00168 | -0.84% | 0.199044 | 0.199794 | 0.196092 | 0.00 |
Feb 22 2024 | 0.199056 | -0.002529 | -1.25% | 0.200934 | 0.201861 | 0.197644 | 0.00 |
Feb 21 2024 | 0.201585 | -0.001389 | -0.68% | 0.202766 | 0.203261 | 0.196658 | 0.00 |
Feb 20 2024 | 0.202974 | 0.002129 | 1.06% | 0.201008 | 0.205482 | 0.197183 | 0.00 |
Feb 19 2024 | 0.200846 | -0.001461 | -0.72% | 0.202393 | 0.20367 | 0.003675 | 254,708,973.00 |
Feb 18 2024 | 0.202307 | 0.001544 | 0.77% | 0.200381 | 0.203308 | 0.198769 | 0.00 |
Feb 17 2024 | 0.200763 | -0.001876 | -0.93% | 0.202393 | 0.202568 | 0.196623 | 0.00 |
Feb 16 2024 | 0.202639 | 0.001012 | 0.50% | 0.201555 | 0.203792 | 0.200418 | 0.00 |
Feb 15 2024 | 0.201627 | 0.000333 | 0.17% | 0.201127 | 0.205084 | 0.199281 | 0.00 |
Feb 14 2024 | 0.201294 | 0.008549 | 4.44% | 0.192989 | 0.201986 | 0.191198 | 0.00 |
Feb 13 2024 | 0.192745 | -0.00137 | -0.71% | 0.19388 | 0.19548 | 0.187784 | 0.00 |
Feb 12 2024 | 0.194115 | 0.007137 | 3.82% | 0.176053 | 0.195276 | 0.17562 | 254,708,973.00 |
Feb 11 2024 | 0.186978 | 0.001426 | 0.77% | 0.185076 | 0.188412 | 0.184673 | 0.00 |
Feb 10 2024 | 0.185551 | 0.002546 | 1.39% | 0.183255 | 0.18689 | 0.18199 | 0.00 |
Feb 09 2024 | 0.183005 | 0.006989 | 3.97% | 0.176053 | 0.187038 | 0.17562 | 0.00 |
Feb 08 2024 | 0.176016 | 0.004184 | 2.44% | 0.172341 | 0.176969 | 0.172141 | 0.00 |
Feb 07 2024 | 0.171832 | 0.004504 | 2.69% | 0.167261 | 0.172196 | 0.165941 | 0.00 |
Feb 06 2024 | 0.167328 | 0.001846 | 1.12% | 0.165501 | 0.168194 | 0.164983 | 0.00 |
Feb 05 2024 | 0.165482 | 0.000405 | 0.25% | 0.162131 | 0.168709 | 0.161214 | 254,708,973.00 |
Feb 04 2024 | 0.165077 | -0.001633 | -0.98% | 0.166746 | 0.1672 | 0.164398 | 0.00 |
Feb 03 2024 | 0.16671 | -0.000774 | -0.46% | 0.167551 | 0.168204 | 0.166597 | 0.00 |
Feb 02 2024 | 0.167483 | 0.000491 | 0.29% | 0.167128 | 0.168508 | 0.165226 | 0.00 |
Feb 01 2024 | 0.166992 | 0.00165 | 1.00% | 0.16523 | 0.167871 | 0.16246 | 0.00 |
Jan 31 2024 | 0.165342 | -0.000809 | -0.49% | 0.166874 | 0.169696 | 0.164228 | 0.00 |
Jan 30 2024 | 0.166151 | -0.001616 | -0.96% | 0.167543 | 0.169834 | 0.165715 | 0.00 |
Jan 29 2024 | 0.167768 | 0.004627 | 2.84% | 0.162131 | 0.167985 | 0.161214 | 254,708,973.00 |
Jan 28 2024 | 0.163141 | -0.000332 | -0.20% | 0.163464 | 0.166035 | 0.161476 | 0.00 |
Jan 27 2024 | 0.163473 | 0.000995 | 0.61% | 0.162131 | 0.163695 | 0.160704 | 0.00 |