Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCDUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.003541 | -0.000397 | -10.08% | 0.003937 | 0.004885 | 0.003532 | 17,909,085.00 |
| Jun 13 2024 | 0.003938 | 0.000536 | 15.76% | 0.003412 | 0.00402 | 0.003402 | 17,787,356.00 |
| Jun 12 2024 | 0.003402 | 0.000119 | 3.62% | 0.003283 | 0.003413 | 0.003266 | 16,791,518.00 |
| Jun 11 2024 | 0.003283 | 0.000064 | 1.99% | 0.00322 | 0.003306 | 0.003178 | 18,045,135.00 |
| Jun 10 2024 | 0.003219 | -0.000011 | -0.34% | 0.003232 | 0.003247 | 0.003212 | 15,310,350.00 |
| Jun 09 2024 | 0.00323 | -0.000029 | -0.89% | 0.003259 | 0.00327 | 0.003226 | 15,793,431.00 |
| Jun 08 2024 | 0.003259 | 0.000116 | 3.69% | 0.003142 | 0.003298 | 0.003139 | 13,991,023.00 |
| Jun 07 2024 | 0.003143 | -0.000068 | -2.12% | 0.003211 | 0.003212 | 0.003106 | 10,717,991.00 |
| Jun 06 2024 | 0.003211 | -0.000164 | -4.86% | 0.003375 | 0.003512 | 0.003176 | 12,914,805.00 |
| Jun 05 2024 | 0.003375 | 0.00042 | 14.21% | 0.003022 | 0.003448 | 0.002782 | 22,222,455.00 |
| Jun 04 2024 | 0.002955 | -0.000036 | -1.20% | 0.002994 | 0.003002 | 0.002905 | 12,531,083.00 |
| Jun 03 2024 | 0.002991 | -0.00003 | -0.99% | 0.003021 | 0.003026 | 0.002775 | 14,884,338.00 |
| Jun 02 2024 | 0.003021 | -0.000201 | -6.24% | 0.003247 | 0.003258 | 0.002833 | 7,876,181.00 |
| Jun 01 2024 | 0.003222 | -0.00000700 | -0.22% | 0.003226 | 0.003236 | 0.003202 | 12,519,256.00 |
| May 31 2024 | 0.003229 | 0.000206 | 6.81% | 0.003022 | 0.003261 | 0.002924 | 15,226,148.00 |
| May 30 2024 | 0.003023 | -0.00027 | -8.20% | 0.003291 | 0.003293 | 0.003009 | 12,716,099.00 |
| May 29 2024 | 0.003293 | -0.000066 | -1.96% | 0.003359 | 0.003395 | 0.003291 | 13,633,350.00 |
| May 28 2024 | 0.003359 | 0.00000700 | 0.21% | 0.003353 | 0.003377 | 0.00334 | 11,551,859.00 |
| May 27 2024 | 0.003352 | -0.000096 | -2.78% | 0.003448 | 0.003485 | 0.003313 | 22,908,030.00 |
| May 26 2024 | 0.003448 | -0.000014 | -0.40% | 0.003463 | 0.003511 | 0.003438 | 11,584,219.00 |
| May 25 2024 | 0.003462 | -0.000111 | -3.11% | 0.003574 | 0.003611 | 0.00346 | 13,781,074.00 |
| May 24 2024 | 0.003573 | -0.000104 | -2.83% | 0.00368 | 0.003682 | 0.003546 | 9,759,529.00 |
| May 23 2024 | 0.003677 | -0.000096 | -2.54% | 0.003774 | 0.003782 | 0.003672 | 12,217,130.00 |
| May 22 2024 | 0.003773 | -0.00001 | -0.26% | 0.00379 | 0.003899 | 0.003635 | 15,190,151.00 |
| May 21 2024 | 0.003783 | -0.000025 | -0.66% | 0.003811 | 0.003942 | 0.00376 | 11,800,891.00 |
| May 20 2024 | 0.003808 | 0.000143 | 3.90% | 0.003664 | 0.003838 | 0.003642 | 20,853,539.00 |
| May 19 2024 | 0.003665 | 0.000031 | 0.85% | 0.003634 | 0.003709 | 0.003586 | 10,278,554.00 |
| May 18 2024 | 0.003634 | 0.000072 | 2.02% | 0.003562 | 0.003662 | 0.003559 | 8,542,741.00 |
| May 17 2024 | 0.003562 | 0.000084 | 2.42% | 0.003477 | 0.003565 | 0.00344 | 11,755,534.00 |
| May 16 2024 | 0.003478 | 0.00000800 | 0.23% | 0.00347 | 0.003496 | 0.003434 | 7,830,850.00 |
| May 15 2024 | 0.00347 | -0.000184 | -5.04% | 0.003654 | 0.003657 | 0.003469 | 6,384,813.00 |
| May 14 2024 | 0.003654 | -0.000177 | -4.62% | 0.003828 | 0.00383 | 0.003633 | 6,261,842.00 |
| May 13 2024 | 0.003831 | 0.000212 | 5.86% | 0.005062 | 0.00507 | 0.003612 | 22,716,286.00 |
| May 12 2024 | 0.003619 | -0.000019 | -0.52% | 0.003638 | 0.003646 | 0.003531 | 8,325,058.00 |
| May 11 2024 | 0.003638 | -0.000233 | -6.02% | 0.003869 | 0.003869 | 0.003614 | 3,782,550.00 |
| May 10 2024 | 0.003871 | -0.000081 | -2.05% | 0.003951 | 0.00397 | 0.003847 | 8,969,501.00 |
| May 09 2024 | 0.003952 | 0.000536 | 15.69% | 0.003416 | 0.004011 | 0.003416 | 11,747,290.00 |
| May 08 2024 | 0.003416 | -0.000415 | -10.83% | 0.003831 | 0.00384 | 0.003392 | 9,471,426.00 |
| May 07 2024 | 0.003831 | -0.000202 | -5.01% | 0.004033 | 0.004033 | 0.003683 | 10,442,606.00 |
| May 06 2024 | 0.004033 | -0.000235 | -5.51% | 0.004262 | 0.004262 | 0.003947 | 16,880,052.00 |
| May 05 2024 | 0.004268 | -0.0001 | -2.29% | 0.004367 | 0.004403 | 0.004263 | 8,115,043.00 |
| May 04 2024 | 0.004368 | -0.00000500 | -0.11% | 0.004373 | 0.004406 | 0.004356 | 11,111,872.00 |
| May 03 2024 | 0.004373 | -0.000018 | -0.41% | 0.004391 | 0.004398 | 0.004283 | 12,224,338.00 |
| May 02 2024 | 0.004391 | -0.000014 | -0.32% | 0.004405 | 0.004486 | 0.004327 | 9,491,573.00 |
| May 01 2024 | 0.004405 | -0.000232 | -5.00% | 0.004637 | 0.004637 | 0.004396 | 12,307,158.00 |
| Apr 30 2024 | 0.004637 | -0.000104 | -2.19% | 0.004744 | 0.00475 | 0.004623 | 11,227,695.00 |
| Apr 29 2024 | 0.004741 | -0.000167 | -3.40% | 0.005062 | 0.00507 | 0.004736 | 25,166,738.00 |
| Apr 28 2024 | 0.004908 | -0.000123 | -2.44% | 0.005035 | 0.005041 | 0.004876 | 7,460,259.00 |
| Apr 27 2024 | 0.005031 | -0.000018 | -0.36% | 0.005042 | 0.00505 | 0.005001 | 9,338,655.00 |
| Apr 26 2024 | 0.005049 | 0.000146 | 2.98% | 0.0049 | 0.005152 | 0.004871 | 8,376,705.00 |
| Apr 25 2024 | 0.004903 | -0.00000100 | -0.02% | 0.0049 | 0.00491 | 0.004643 | 5,368,258.00 |
| Apr 24 2024 | 0.004904 | -0.000114 | -2.27% | 0.005017 | 0.005027 | 0.004891 | 9,724,060.00 |
| Apr 23 2024 | 0.005018 | -0.000082 | -1.61% | 0.005016 | 0.005073 | 0.005 | 12,352,041.00 |
| Apr 22 2024 | 0.0051 | 0.000062 | 1.23% | 0.005062 | 0.005159 | 0.005023 | 21,774,872.00 |
| Apr 21 2024 | 0.005038 | -0.000055 | -1.08% | 0.005099 | 0.005132 | 0.005024 | 13,573,078.00 |
| Apr 20 2024 | 0.005093 | -0.00000500 | -0.10% | 0.005098 | 0.005119 | 0.00504 | 12,770,631.00 |
| Apr 19 2024 | 0.005098 | -0.000055 | -1.07% | 0.005153 | 0.00518 | 0.005096 | 15,310,887.00 |
| Apr 18 2024 | 0.005153 | 0.000067 | 1.32% | 0.005086 | 0.005187 | 0.005083 | 11,225,845.00 |
| Apr 17 2024 | 0.005086 | -0.000011 | -0.22% | 0.0051 | 0.005163 | 0.005082 | 11,493,439.00 |
| Apr 16 2024 | 0.005097 | 0.00001 | 0.20% | 0.005087 | 0.005148 | 0.004773 | 11,394,402.00 |
| Apr 15 2024 | 0.005087 | 0.000027 | 0.53% | 0.005062 | 0.005297 | 0.005061 | 19,240,537.00 |
| Apr 14 2024 | 0.00506 | 0.000055 | 1.10% | 0.005005 | 0.005232 | 0.005005 | 10,856,194.00 |
| Apr 13 2024 | 0.005005 | 0.00 | 0.00% | 0.005005 | 0.005239 | 0.004891 | 12,605,166.00 |
| Apr 12 2024 | 0.005005 | -0.000315 | -5.92% | 0.005315 | 0.005315 | 0.004886 | 11,153,731.00 |
| Apr 11 2024 | 0.00532 | -0.000082 | -1.52% | 0.005402 | 0.005417 | 0.005305 | 9,499,498.00 |
| Apr 10 2024 | 0.005402 | -0.000129 | -2.33% | 0.005531 | 0.005598 | 0.005397 | 10,531,360.00 |
| Apr 09 2024 | 0.005531 | 0.000036 | 0.66% | 0.005495 | 0.00557 | 0.005365 | 12,696,300.00 |
| Apr 08 2024 | 0.005495 | 0.000105 | 1.95% | 0.00539 | 0.005499 | 0.005345 | 16,460,955.00 |
| Apr 07 2024 | 0.00539 | -0.000036 | -0.66% | 0.005426 | 0.005426 | 0.005371 | 10,543,359.00 |
| Apr 06 2024 | 0.005426 | 0.000084 | 1.57% | 0.005342 | 0.005426 | 0.005342 | 10,263,535.00 |
| Apr 05 2024 | 0.005342 | -0.000206 | -3.71% | 0.005542 | 0.005547 | 0.005287 | 9,469,393.00 |
| Apr 04 2024 | 0.005548 | 0.00007 | 1.28% | 0.005486 | 0.005744 | 0.005474 | 11,958,349.00 |
| Apr 03 2024 | 0.005478 | 0.000138 | 2.58% | 0.005343 | 0.005487 | 0.005309 | 9,191,910.00 |
| Apr 02 2024 | 0.00534 | 0.000015 | 0.28% | 0.005325 | 0.005381 | 0.005248 | 6,091,317.00 |
| Apr 01 2024 | 0.005325 | -0.00069 | -11.47% | 0.006014 | 0.006014 | 0.005301 | 10,618,526.00 |
| Mar 31 2024 | 0.006015 | 0.00062 | 11.49% | 0.005403 | 0.006085 | 0.005372 | 4,435,957.00 |
| Mar 30 2024 | 0.005395 | 0.00014 | 2.66% | 0.00522 | 0.005442 | 0.005085 | 3,679,341.00 |
| Mar 29 2024 | 0.005255 | -0.000249 | -4.52% | 0.005504 | 0.005665 | 0.005255 | 7,214,016.00 |
| Mar 28 2024 | 0.005504 | 0.000259 | 4.94% | 0.00524 | 0.005616 | 0.005164 | 13,717,798.00 |
| Mar 27 2024 | 0.005245 | -0.00051 | -8.86% | 0.005755 | 0.005835 | 0.005221 | 10,252,131.00 |
| Mar 26 2024 | 0.005755 | -0.000126 | -2.14% | 0.005881 | 0.006009 | 0.005657 | 10,881,267.00 |
| Mar 25 2024 | 0.005881 | 0.000279 | 4.98% | 0.005612 | 0.00598 | 0.005607 | 16,449,960.00 |
| Mar 24 2024 | 0.005602 | 0.000036 | 0.65% | 0.005566 | 0.005648 | 0.005503 | 13,143,250.00 |
| Mar 23 2024 | 0.005566 | -0.00004 | -0.71% | 0.005606 | 0.005732 | 0.005524 | 12,589,795.00 |
| Mar 22 2024 | 0.005606 | -0.000598 | -9.64% | 0.006204 | 0.006234 | 0.005566 | 9,751,766.00 |
| Mar 21 2024 | 0.006204 | 0.00031 | 5.26% | 0.005893 | 0.006364 | 0.005882 | 10,877,953.00 |
| Mar 20 2024 | 0.005894 | 0.00018 | 3.15% | 0.005722 | 0.005894 | 0.005577 | 10,471,873.00 |
| Mar 19 2024 | 0.005714 | -0.000056 | -0.97% | 0.005772 | 0.006049 | 0.005632 | 12,252,020.00 |
| Mar 18 2024 | 0.00577 | -0.000223 | -3.72% | 0.005989 | 0.006036 | 0.005708 | 10,075,228.00 |
| Mar 17 2024 | 0.005993 | -0.00000900 | -0.15% | 0.006002 | 0.006091 | 0.005886 | 8,571,901.00 |
| Mar 16 2024 | 0.006002 | -0.000118 | -1.93% | 0.006127 | 0.006301 | 0.006 | 10,879,674.00 |
