Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.003862 | 0.000073 | 1.93% | 0.003786 | 0.003898 | 0.003737 | 4,914,242.00 |
| May 20 2024 | 0.003789 | 0.000113 | 3.08% | 0.003672 | 0.003789 | 0.003649 | 1,364,675.00 |
| May 19 2024 | 0.003675 | 0.00000600 | 0.16% | 0.00367 | 0.003677 | 0.003557 | 502,113.00 |
| May 18 2024 | 0.00367 | 0.00 | 0.00% | 0.00367 | 0.00367 | 0.00367 | 0.00 |
| May 17 2024 | 0.00367 | 0.00 | 0.00% | 0.00367 | 0.00367 | 0.00367 | 0.00 |
| May 16 2024 | 0.00367 | 0.00 | 0.00% | 0.00367 | 0.00367 | 0.00367 | 0.00 |
| May 15 2024 | 0.00367 | 0.00 | 0.00% | 0.00367 | 0.00367 | 0.00367 | 0.00 |
| May 14 2024 | 0.00367 | -0.000151 | -3.95% | 0.003807 | 0.003807 | 0.00367 | 942,777.00 |
| May 13 2024 | 0.003821 | 0.000213 | 5.91% | 0.00361 | 0.003907 | 0.00361 | 636,037.00 |
| May 12 2024 | 0.003607 | -0.000055 | -1.50% | 0.003625 | 0.003625 | 0.003537 | 327,343.00 |
| May 11 2024 | 0.003662 | -0.000271 | -6.89% | 0.003897 | 0.003897 | 0.003422 | 1,970,021.00 |
| May 10 2024 | 0.003933 | 0.00 | 0.00% | 0.003933 | 0.003933 | 0.003933 | 0.00 |
| May 09 2024 | 0.003933 | 0.000079 | 2.05% | 0.003483 | 0.004196 | 0.003483 | 6,407,645.00 |
| May 08 2024 | 0.003854 | 0.00 | 0.00% | 0.003854 | 0.003854 | 0.003854 | 0.00 |
| May 07 2024 | 0.003854 | -0.00018 | -4.46% | 0.004016 | 0.004016 | 0.003706 | 900,834.00 |
| May 06 2024 | 0.004034 | -0.000364 | -8.28% | 0.00426 | 0.004263 | 0.003995 | 7,534,091.00 |
| May 05 2024 | 0.004397 | 0.00 | 0.00% | 0.004397 | 0.004397 | 0.004397 | 0.00 |
| May 04 2024 | 0.004397 | 0.00004 | 0.92% | 0.004379 | 0.004397 | 0.004377 | 24,577.00 |
| May 03 2024 | 0.004357 | -0.000124 | -2.77% | 0.004398 | 0.004398 | 0.004355 | 154,748.00 |
| May 02 2024 | 0.004481 | 0.00 | 0.00% | 0.004481 | 0.004481 | 0.004481 | 0.00 |
| May 01 2024 | 0.004481 | -0.000168 | -3.61% | 0.004637 | 0.004637 | 0.004481 | 306,558.00 |
| Apr 30 2024 | 0.00465 | -0.000112 | -2.35% | 0.004756 | 0.004756 | 0.00465 | 257,083.00 |
| Apr 29 2024 | 0.004762 | -0.000267 | -5.31% | 0.004935 | 0.004935 | 0.004762 | 729,293.00 |
| Apr 28 2024 | 0.005029 | 0.00 | 0.00% | 0.005029 | 0.005029 | 0.005029 | 0.00 |
| Apr 27 2024 | 0.005029 | -0.000045 | -0.89% | 0.005074 | 0.005074 | 0.005029 | 73,554.00 |
| Apr 26 2024 | 0.005074 | 0.000179 | 3.66% | 0.004882 | 0.005135 | 0.00488 | 553,171.00 |
| Apr 25 2024 | 0.004895 | -0.000068 | -1.37% | 0.004955 | 0.004955 | 0.004671 | 2,706,869.00 |
| Apr 24 2024 | 0.004963 | -0.000087 | -1.72% | 0.00504 | 0.00504 | 0.004963 | 177,944.00 |
| Apr 23 2024 | 0.00505 | -0.000073 | -1.42% | 0.005099 | 0.005099 | 0.005026 | 403,766.00 |
| Apr 22 2024 | 0.005123 | 0.000057 | 1.13% | 0.005059 | 0.005176 | 0.005009 | 1,241,192.00 |
| Apr 21 2024 | 0.005066 | -0.000034 | -0.67% | 0.005079 | 0.005079 | 0.005066 | 45,362.00 |
| Apr 20 2024 | 0.0051 | -0.000032 | -0.62% | 0.005117 | 0.005117 | 0.005077 | 63,429.00 |
| Apr 19 2024 | 0.005132 | -0.000044 | -0.85% | 0.005177 | 0.005177 | 0.00509 | 1,636,423.00 |
| Apr 18 2024 | 0.005176 | 0.000085 | 1.67% | 0.005121 | 0.005222 | 0.005107 | 675,626.00 |
| Apr 17 2024 | 0.005091 | -0.000022 | -0.43% | 0.005116 | 0.011758 | 0.005091 | 574,991.00 |
| Apr 16 2024 | 0.005113 | 0.000093 | 1.85% | 0.005021 | 0.005113 | 0.004916 | 480,014.00 |
| Apr 15 2024 | 0.005021 | -0.000025 | -0.50% | 0.005093 | 0.005236 | 0.004954 | 2,290,121.00 |
| Apr 14 2024 | 0.005046 | 0.00005 | 1.00% | 0.005051 | 0.005123 | 0.005043 | 1,252,908.00 |
| Apr 13 2024 | 0.004996 | 0.00000600 | 0.12% | 0.005028 | 0.005221 | 0.004915 | 2,607,113.00 |
| Apr 12 2024 | 0.004989 | -0.000315 | -5.94% | 0.005309 | 0.005309 | 0.004892 | 5,450,905.00 |
| Apr 11 2024 | 0.005304 | -0.00011 | -2.03% | 0.005414 | 0.005414 | 0.005304 | 796,122.00 |
| Apr 10 2024 | 0.005414 | -0.000075 | -1.37% | 0.005489 | 0.005502 | 0.005414 | 144,673.00 |
| Apr 09 2024 | 0.005489 | -0.000022 | -0.40% | 0.005524 | 0.005524 | 0.005434 | 271,308.00 |
| Apr 08 2024 | 0.005511 | 0.000103 | 1.90% | 0.005376 | 0.005511 | 0.005376 | 269,198.00 |
| Apr 07 2024 | 0.005408 | 0.00000900 | 0.17% | 0.005408 | 0.005408 | 0.005408 | 33,345.00 |
| Apr 06 2024 | 0.005399 | 0.000053 | 0.99% | 0.005392 | 0.005399 | 0.005392 | 38,008.00 |
| Apr 05 2024 | 0.005346 | -0.000171 | -3.10% | 0.005439 | 0.005439 | 0.005346 | 179,350.00 |
| Apr 04 2024 | 0.005517 | 0.00006 | 1.10% | 0.00547 | 0.005784 | 0.005407 | 2,253,405.00 |
| Apr 03 2024 | 0.005458 | 0.00012 | 2.24% | 0.005315 | 0.042573 | 0.005308 | 672,312.00 |
| Apr 02 2024 | 0.005338 | -0.000057 | -1.06% | 0.005361 | 0.005361 | 0.00524 | 959,316.00 |
| Apr 01 2024 | 0.005395 | -0.00059 | -9.86% | 0.005946 | 0.005946 | 0.005374 | 1,147,664.00 |
| Mar 31 2024 | 0.005985 | 0.000772 | 14.81% | 0.005402 | 0.005985 | 0.005395 | 1,220,066.00 |
| Mar 30 2024 | 0.005213 | 0.00 | 0.00% | 0.005213 | 0.005213 | 0.005213 | 0.00 |
| Mar 29 2024 | 0.005213 | -0.000274 | -4.99% | 0.005489 | 0.00549 | 0.005213 | 5,336,755.00 |
| Mar 28 2024 | 0.005486 | 0.000235 | 4.48% | 0.005246 | 0.005524 | 0.005232 | 3,397,883.00 |
| Mar 27 2024 | 0.005251 | -0.000542 | -9.36% | 0.005793 | 0.00584 | 0.005251 | 1,337,556.00 |
| Mar 26 2024 | 0.005793 | -0.000091 | -1.55% | 0.005867 | 0.005909 | 0.005754 | 657,091.00 |
| Mar 25 2024 | 0.005883 | 0.000334 | 6.02% | 0.005628 | 0.005883 | 0.005628 | 756,819.00 |
| Mar 24 2024 | 0.005549 | -0.000052 | -0.93% | 0.00559 | 0.005595 | 0.005534 | 188,948.00 |
| Mar 23 2024 | 0.005602 | -0.00004 | -0.71% | 0.005631 | 0.005633 | 0.005588 | 124,294.00 |
| Mar 22 2024 | 0.005641 | -0.000225 | -3.84% | 0.00621 | 0.00621 | 0.005641 | 1,832,413.00 |
| Mar 21 2024 | 0.005866 | 0.00 | 0.00% | 0.005866 | 0.005866 | 0.005866 | 0.00 |
| Mar 20 2024 | 0.005866 | 0.000094 | 1.63% | 0.005762 | 0.005866 | 0.005607 | 781,192.00 |
| Mar 19 2024 | 0.005772 | -0.000013 | -0.22% | 0.005795 | 0.00596 | 0.005683 | 1,514,737.00 |
| Mar 18 2024 | 0.005785 | -0.000255 | -4.22% | 0.006013 | 0.006013 | 0.005745 | 712,641.00 |
| Mar 17 2024 | 0.00604 | -0.000026 | -0.43% | 0.006066 | 0.006066 | 0.005939 | 730,783.00 |
| Mar 16 2024 | 0.006066 | -0.00003 | -0.49% | 0.006109 | 0.006239 | 0.006066 | 539,483.00 |
| Mar 15 2024 | 0.006096 | -0.000665 | -9.84% | 0.006524 | 0.006524 | 0.006044 | 1,893,076.00 |
| Mar 14 2024 | 0.006761 | 0.00 | 0.00% | 0.006761 | 0.006761 | 0.006761 | 0.00 |
| Mar 13 2024 | 0.006761 | 0.000425 | 6.71% | 0.00635 | 0.006858 | 0.00635 | 2,043,401.00 |
| Mar 12 2024 | 0.006336 | 0.000021 | 0.33% | 0.006315 | 0.00639 | 0.006055 | 932,168.00 |
| Mar 11 2024 | 0.006315 | -0.000882 | -12.26% | 0.007184 | 0.007184 | 0.006021 | 3,997,426.00 |
| Mar 10 2024 | 0.007196 | 0.000797 | 12.45% | 0.006413 | 0.00721 | 0.006413 | 1,067,804.00 |
| Mar 09 2024 | 0.0064 | -0.000187 | -2.84% | 0.00658 | 0.00658 | 0.0064 | 523,226.00 |
| Mar 08 2024 | 0.006586 | 0.000425 | 6.90% | 0.006131 | 0.00673 | 0.006055 | 1,635,365.00 |
| Mar 07 2024 | 0.006161 | 0.000228 | 3.83% | 0.005947 | 0.006161 | 0.005942 | 628,166.00 |
| Mar 06 2024 | 0.005934 | 0.000015 | 0.25% | 0.005907 | 0.005972 | 0.00578 | 819,440.00 |
| Mar 05 2024 | 0.005919 | -0.000155 | -2.55% | 0.00609 | 0.006265 | 0.005919 | 1,554,123.00 |
| Mar 04 2024 | 0.006075 | 0.000139 | 2.34% | 0.005926 | 0.006122 | 0.005616 | 2,004,019.00 |
| Mar 03 2024 | 0.005936 | 0.000376 | 6.76% | 0.005586 | 0.006102 | 0.005586 | 1,885,902.00 |
| Mar 02 2024 | 0.00556 | 0.000018 | 0.32% | 0.005577 | 0.005691 | 0.005505 | 1,685,856.00 |
| Mar 01 2024 | 0.005541 | -0.000198 | -3.45% | 0.005741 | 0.005741 | 0.00545 | 1,138,740.00 |
| Feb 29 2024 | 0.005739 | -0.000109 | -1.86% | 0.005868 | 0.006228 | 0.005739 | 1,311,661.00 |
| Feb 28 2024 | 0.005849 | 0.00014 | 2.45% | 0.005709 | 0.005912 | 0.005658 | 990,485.00 |
| Feb 27 2024 | 0.005709 | -0.000214 | -3.61% | 0.00595 | 0.006019 | 0.005709 | 1,571,865.00 |
| Feb 26 2024 | 0.005922 | -0.000355 | -5.66% | 0.006277 | 0.006287 | 0.005871 | 577,365.00 |
| Feb 25 2024 | 0.006277 | -0.000222 | -3.42% | 0.006494 | 0.006505 | 0.006055 | 1,538,457.00 |
| Feb 24 2024 | 0.006499 | 0.00000400 | 0.06% | 0.006496 | 0.006531 | 0.00626 | 940,561.00 |
| Feb 23 2024 | 0.006496 | 0.000293 | 4.73% | 0.006765 | 0.007105 | 0.006496 | 1,627,519.00 |
| Feb 22 2024 | 0.006203 | 0.00 | 0.00% | 0.006203 | 0.006203 | 0.006203 | 0.00 |
