Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 392.50 | 0.00 | 0.00% | 392.50 | 392.50 | 392.50 | 8,539 |
| May 16 2024 | 392.50 | 0.00 | 0.00% | 392.50 | 392.50 | 392.50 | 1,806 |
| May 15 2024 | 392.50 | 7.50 | 1.95% | 385.00 | 392.50 | 385.00 | 8,850 |
| May 14 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 12,330 |
| May 13 2024 | 385.00 | -22.50 | -5.52% | 407.50 | 407.50 | 377.50 | 29,291 |
| May 10 2024 | 407.50 | 2.50 | 0.62% | 405.00 | 407.50 | 405.00 | 8,199 |
| May 09 2024 | 405.00 | -5.00 | -1.22% | 410.00 | 410.00 | 405.00 | 8,551 |
| May 08 2024 | 410.00 | 12.50 | 3.14% | 397.50 | 420.00 | 397.50 | 41,815 |
| May 07 2024 | 397.50 | -2.50 | -0.63% | 400.00 | 400.00 | 397.50 | 31,727 |
| May 03 2024 | 400.00 | -7.50 | -1.84% | 402.50 | 402.50 | 400.00 | 11,882 |
| May 02 2024 | 407.50 | 0.00 | 0.00% | 407.50 | 417.50 | 405.00 | 34,529 |
| May 01 2024 | 407.50 | 29.00 | 7.66% | 378.50 | 410.00 | 378.50 | 22,160 |
| Apr 30 2024 | 378.50 | 0.00 | 0.00% | 378.50 | 378.50 | 378.50 | 10,039 |
| Apr 29 2024 | 378.50 | -6.50 | -1.69% | 385.00 | 385.00 | 378.50 | 5,609 |
| Apr 26 2024 | 385.00 | 20.00 | 5.48% | 365.00 | 385.00 | 365.00 | 13,710 |
| Apr 25 2024 | 365.00 | 10.00 | 2.82% | 355.00 | 365.00 | 355.00 | 13,424 |
| Apr 24 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 355.00 | 320 |
| Apr 23 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 355.00 | 657 |
| Apr 22 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 355.00 | 3,611 |
| Apr 19 2024 | 355.00 | 5.00 | 1.43% | 350.00 | 360.00 | 350.00 | 3,558 |
| Apr 18 2024 | 350.00 | 2.00 | 0.57% | 348.00 | 350.00 | 348.00 | 4,332 |
| Apr 17 2024 | 348.00 | 8.00 | 2.35% | 340.00 | 350.00 | 340.00 | 49,002 |
| Apr 16 2024 | 340.00 | 18.00 | 5.59% | 322.00 | 345.00 | 322.00 | 37,421 |
| Apr 15 2024 | 322.00 | 7.00 | 2.22% | 315.00 | 322.00 | 315.00 | 5,420 |
| Apr 12 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 315.00 | 20,146 |
| Apr 11 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 312.50 | 7,093 |
| Apr 10 2024 | 315.00 | 2.50 | 0.80% | 310.00 | 317.50 | 310.00 | 10,141 |
| Apr 09 2024 | 312.50 | 2.50 | 0.81% | 310.00 | 312.50 | 310.00 | 18,693 |
| Apr 08 2024 | 310.00 | 12.50 | 4.20% | 297.50 | 310.00 | 297.50 | 202,409 |
| Apr 05 2024 | 297.50 | -12.50 | -4.03% | 310.00 | 310.00 | 295.00 | 33,280 |
| Apr 04 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 310.00 | 27,098 |
| Apr 03 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 310.00 | 19,025 |
| Apr 02 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 310.00 | 27,947 |
| Mar 28 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 320.00 | 307.00 | 85,485 |
| Mar 27 2024 | 310.00 | -12.00 | -3.73% | 320.00 | 320.00 | 305.00 | 40,451 |
| Mar 26 2024 | 322.00 | -51.00 | -13.67% | 335.00 | 335.00 | 290.00 | 125,950 |
| Mar 25 2024 | 373.00 | 0.00 | 0.00% | 373.00 | 373.00 | 373.00 | 7,914 |
| Mar 22 2024 | 373.00 | 0.00 | 0.00% | 373.00 | 373.00 | 373.00 | 5,771 |
| Mar 21 2024 | 373.00 | 9.00 | 2.47% | 364.00 | 373.00 | 364.00 | 14,206 |
| Mar 20 2024 | 364.00 | -3.00 | -0.82% | 367.00 | 367.00 | 364.00 | 16,398 |
| Mar 19 2024 | 367.00 | -6.00 | -1.61% | 373.00 | 373.00 | 367.00 | 7,163 |
| Mar 18 2024 | 373.00 | 1.00 | 0.27% | 372.00 | 373.00 | 372.00 | 4,901 |
| Mar 15 2024 | 372.00 | 1.00 | 0.27% | 371.00 | 372.00 | 371.00 | 10,801 |
| Mar 14 2024 | 371.00 | 0.00 | 0.00% | 371.00 | 371.00 | 371.00 | 8,589 |
| Mar 13 2024 | 371.00 | 6.00 | 1.64% | 365.00 | 371.00 | 363.00 | 15,241 |
| Mar 12 2024 | 365.00 | -10.00 | -2.67% | 375.00 | 375.00 | 365.00 | 18,120 |
| Mar 11 2024 | 375.00 | 0.00 | 0.00% | 375.00 | 375.00 | 375.00 | 6,148 |
| Mar 08 2024 | 375.00 | -3.00 | -0.79% | 378.00 | 378.00 | 375.00 | 11,336 |
| Mar 07 2024 | 378.00 | -12.00 | -3.08% | 390.00 | 390.00 | 378.00 | 19,131 |
| Mar 06 2024 | 390.00 | -5.00 | -1.27% | 395.00 | 395.00 | 385.00 | 5,925 |
| Mar 05 2024 | 395.00 | -5.00 | -1.25% | 400.00 | 400.00 | 395.00 | 588 |
| Mar 04 2024 | 400.00 | 0.00 | 0.00% | 400.00 | 400.00 | 400.00 | 15,458 |
| Mar 01 2024 | 400.00 | -5.00 | -1.23% | 405.00 | 405.00 | 400.00 | 6,149 |
| Feb 29 2024 | 405.00 | 0.00 | 0.00% | 405.00 | 405.00 | 405.00 | 1,198 |
| Feb 28 2024 | 405.00 | 0.00 | 0.00% | 405.00 | 405.00 | 405.00 | 4,035 |
| Feb 27 2024 | 405.00 | 0.00 | 0.00% | 405.00 | 405.00 | 405.00 | 927 |
| Feb 26 2024 | 405.00 | 0.00 | 0.00% | 405.00 | 405.00 | 405.00 | 6,053 |
| Feb 23 2024 | 405.00 | 4.00 | 1.00% | 401.00 | 405.00 | 401.00 | 13,481 |
| Feb 22 2024 | 401.00 | 0.00 | 0.00% | 401.00 | 401.00 | 401.00 | 2,235 |
| Feb 21 2024 | 401.00 | -6.00 | -1.47% | 407.00 | 407.00 | 395.00 | 21,584 |
| Feb 20 2024 | 407.00 | -3.00 | -0.73% | 410.00 | 410.00 | 405.00 | 7,714 |
| Feb 19 2024 | 410.00 | -4.00 | -0.97% | 414.00 | 414.00 | 410.00 | 12,854 |
![Logo of GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
