CurrencyBeacon logo}}

Crypto Rate Dashboard

Crowd Machine Price Chart

CMCT/USD
$0.000032
0.00%

CMCT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-05-04 $0.002003 $0.002003 $0.00181644 $0.00184573 $530,024.09
2019-05-03 $0.00198826 $0.00202759 $0.00186821 $0.00200338 $506,290.88
2019-05-02 $0.00210641 $0.00211977 $0.00184775 $0.00197996 $643,027.20
2019-05-01 $0.00201779 $0.00228821 $0.00193886 $0.00204636 $1.16M
2019-04-30 $0.00184166 $0.00208271 $0.00182611 $0.00201709 $1.17M
2019-04-29 $0.00168009 $0.00212985 $0.001679 $0.00183018 $1.89M
2019-04-28 $0.00189638 $0.00190555 $0.00161853 $0.00169776 $720,990.76
2019-04-27 $0.00193898 $0.00194123 $0.0018383 $0.0018964 $525,980.98
2019-04-26 $0.00194819 $0.00253663 $0.00184948 $0.00193838 $3.60M
2019-04-25 $0.00241758 $0.00248276 $0.00187899 $0.00194337 $2.88M
2019-04-24 $0.00324743 $0.00342843 $0.00232465 $0.00241718 $8.81M
2019-04-23 $0.00135246 $0.00332165 $0.00134426 $0.00323526 $15.49M
2019-04-22 $0.00130877 $0.00143672 $0.0012578 $0.00135226 $243,289.63
2019-04-21 $0.00134859 $0.00135154 $0.00120881 $0.00130937 $175,524.97
2019-04-20 $0.00131835 $0.00138243 $0.00127011 $0.00134817 $69,928.32
2019-04-19 $0.00130537 $0.00137187 $0.0012517 $0.00131835 $82,395.40
2019-04-18 $0.00124766 $0.001346 $0.00124317 $0.00130108 $89,147.73
2019-04-17 $0.00134586 $0.00135536 $0.00124436 $0.00124748 $82,339.96
2019-04-16 $0.00127106 $0.00134602 $0.00122618 $0.00134602 $103,062.97
2019-04-15 $0.00132704 $0.00138477 $0.00125586 $0.00127127 $112,044.07
2019-04-14 $0.00121041 $0.00143644 $0.00120775 $0.0013283 $114,831.16
2019-04-13 $0.00129188 $0.00131305 $0.00120811 $0.00120874 $72,332.89
2019-04-12 $0.00127605 $0.00129734 $0.00117047 $0.00129241 $102,178.33
2019-04-11 $0.00135387 $0.001358 $0.00120481 $0.00127627 $116,541.26
2019-04-10 $0.00132625 $0.00142444 $0.00131552 $0.00135533 $108,481.48
2019-04-08 $0.00138982 $0.00148317 $0.00134981 $0.00138615 $163,372.80
2019-04-07 $0.00138945 $0.00148802 $0.00134711 $0.00138963 $166,613.43
2019-04-06 $0.00140664 $0.00147517 $0.00135966 $0.00139006 $187,161.78
2019-04-05 $0.0013857 $0.00147496 $0.00136805 $0.0014102 $210,702.18
2019-04-04 $0.0014298 $0.00147124 $0.0013742 $0.00138555 $246,271.37