ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,232.00
      0.00%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      81.665
      -0.95%
      Bitcoin
      69,720.64
      -0.59%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. CrowdCoinage (Cryptocurrency:CCOSEUR)

      6. CrowdCoinage (Cryptocurrency:CCOSEUR) Historical

      CCOSEUR CrowdCoinage

      0.012829
      -0.000046 (-0.35%)
      20:02:14 - Realtime Data

      CCOSEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.012881 -0.000213 -1.63% 0.013088 0.013184 0.012632 0.00
      May 20 2024 0.013094 0.000917 7.53% 0.011609 0.01311 0.004712 0.00
      May 19 2024 0.012177 -0.000154 -1.25% 0.012313 0.012444 0.012134 0.00
      May 18 2024 0.012331 0.000011 0.09% 0.012325 0.012402 0.012274 0.00
      May 17 2024 0.01232 0.000307 2.55% 0.012018 0.012395 0.012001 0.00
      May 16 2024 0.012013 -0.000154 -1.27% 0.012181 0.012237 0.011801 0.00
      May 15 2024 0.012168 0.000777 6.82% 0.011395 0.012189 0.011349 0.00
      May 14 2024 0.011391 -0.000263 -2.26% 0.011653 0.011694 0.0113 0.00
      May 13 2024 0.011653 0.000229 2.00% 0.011609 0.01174 0.004712 0.00
      May 12 2024 0.011425 0.000128 1.13% 0.011306 0.011476 0.011277 0.00
      May 11 2024 0.011297 -0.000042 -0.37% 0.011311 0.011417 0.011255 0.00
      May 10 2024 0.011339 -0.000354 -3.03% 0.0117 0.011774 0.011197 0.00
      May 09 2024 0.011692 0.000335 2.95% 0.011389 0.011747 0.011312 0.00
      May 08 2024 0.011357 -0.000257 -2.21% 0.011609 0.011723 0.011333 0.00
      May 07 2024 0.011615 -0.000123 -1.05% 0.011747 0.01196 0.011592 0.00
      May 06 2024 0.011738 -0.00016 -1.34% 0.011905 0.012294 0.011306 0.00
      May 05 2024 0.011898 0.000028 0.24% 0.011893 0.011988 0.011702 0.00
      May 04 2024 0.01187 0.000168 1.43% 0.011697 0.011964 0.011647 0.00
      May 03 2024 0.011702 0.000674 6.11% 0.011026 0.011779 0.010968 0.00
      May 02 2024 0.011029 0.000126 1.16% 0.0109 0.011112 0.010642 0.00
      May 01 2024 0.010903 -0.000515 -4.51% 0.011369 0.011391 0.01062 0.00
      Apr 30 2024 0.011418 -0.000492 -4.13% 0.011905 0.012065 0.011105 0.00
      Apr 29 2024 0.01191 0.000137 1.17% 0.011905 0.012294 0.004712 0.00
      Apr 28 2024 0.011772 -0.000097 -0.82% 0.011884 0.012026 0.011745 0.00
      Apr 27 2024 0.011869 -0.000068 -0.57% 0.011928 0.011941 0.011706 0.00
      Apr 26 2024 0.011937 -0.000091 -0.76% 0.012031 0.012099 0.011859 0.00
      Apr 25 2024 0.012028 0.00000300 0.02% 0.01202 0.012167 0.011752 0.00
      Apr 24 2024 0.012025 -0.000382 -3.08% 0.01244 0.012535 0.011891 0.00
      Apr 23 2024 0.012407 -0.000149 -1.19% 0.01254 0.012607 0.012342 0.00
      Apr 22 2024 0.012556 0.000337 2.76% 0.011905 0.01262 0.004712 0.00
      Apr 21 2024 0.012219 0.000014 0.11% 0.012176 0.012361 0.012081 0.00
      Apr 20 2024 0.012205 0.000171 1.42% 0.011964 0.012296 0.011868 0.00
      Apr 19 2024 0.012034 0.000095 0.80% 0.011905 0.012294 0.011306 0.00
      Apr 18 2024 0.011939 0.000429 3.73% 0.011522 0.012017 0.011399 0.00
      Apr 17 2024 0.01151 -0.000491 -4.09% 0.012024 0.012145 0.011233 0.00
      Apr 16 2024 0.012001 0.00006 0.50% 0.011952 0.012102 0.011624 0.00
      Apr 15 2024 0.011941 -0.000406 -3.29% 0.012745 0.012816 0.011799 0.00
      Apr 14 2024 0.012346 0.000014 0.11% 0.012162 0.012601 0.011793 0.00
      Apr 13 2024 0.012332 -0.000324 -2.56% 0.012671 0.012864 0.011723 0.00
      Apr 12 2024 0.012657 -0.000406 -3.11% 0.013076 0.013307 0.012389 0.00
      Apr 11 2024 0.013063 -0.000069 -0.53% 0.013108 0.013259 0.012982 0.00
      Apr 10 2024 0.013133 0.000376 2.95% 0.012745 0.013231 0.012509 0.00
      Apr 09 2024 0.012756 -0.000422 -3.20% 0.013183 0.013199 0.012596 0.00
      Apr 08 2024 0.013179 0.000357 2.78% 0.012651 0.01341 0.012231 0.00
      Apr 07 2024 0.012822 0.000081 0.64% 0.012719 0.012972 0.012719 0.00
      Apr 06 2024 0.012741 0.000186 1.48% 0.01251 0.012851 0.01246 0.00
      Apr 05 2024 0.012555 -0.000082 -0.65% 0.012651 0.012685 0.012231 0.00
      Apr 04 2024 0.012637 0.000416 3.41% 0.012176 0.012754 0.012028 0.00
      Apr 03 2024 0.012221 0.000047 0.39% 0.012187 0.012386 0.012014 0.00
      Apr 02 2024 0.012174 -0.000829 -6.38% 0.012979 0.012979 0.012019 0.00
      Apr 01 2024 0.013003 -0.00021 -1.59% 0.011988 0.013016 0.011988 0.00
      Mar 31 2024 0.013214 0.000291 2.25% 0.012923 0.013227 0.012923 0.00
      Mar 30 2024 0.012923 -0.000038 -0.29% 0.01299 0.013033 0.012919 0.00
      Mar 29 2024 0.012961 -0.000141 -1.08% 0.01312 0.01315 0.012825 0.00
      Mar 28 2024 0.013102 0.000322 2.52% 0.012842 0.013234 0.012753 0.00
      Mar 27 2024 0.01278 -0.000139 -1.08% 0.012903 0.013214 0.01265 0.00
      Mar 26 2024 0.012919 0.000055 0.43% 0.012865 0.013146 0.012825 0.00
      Mar 25 2024 0.012864 0.000415 3.34% 0.011988 0.013094 0.011988 0.00
      Mar 24 2024 0.012448 0.00054 4.53% 0.01188 0.012483 0.011834 0.00
      Mar 23 2024 0.011908 0.000145 1.24% 0.011801 0.012215 0.011679 0.00
      Mar 22 2024 0.011763 -0.000296 -2.45% 0.012109 0.012294 0.011564 0.00
      Mar 21 2024 0.012059 -0.000364 -2.93% 0.012404 0.01249 0.01195 0.00
      Mar 20 2024 0.012423 0.000984 8.60% 0.011419 0.012477 0.011187 0.00
      Mar 19 2024 0.011439 -0.001021 -8.19% 0.012465 0.012537 0.011326 0.00
      Mar 18 2024 0.01246 -0.000103 -0.82% 0.011988 0.012599 0.004712 0.00
      Mar 17 2024 0.012563 0.000529 4.39% 0.011988 0.012667 0.011849 0.00
      Mar 16 2024 0.012034 -0.000772 -6.03% 0.012795 0.01287 0.011945 0.00
      Mar 15 2024 0.012807 -0.000366 -2.78% 0.013336 0.013481 0.012079 0.00
      Mar 14 2024 0.013172 -0.000177 -1.33% 0.013336 0.013481 0.012643 0.00
      Mar 13 2024 0.013349 0.000264 2.02% 0.01311 0.013478 0.013061 0.00
      Mar 12 2024 0.013085 -0.000013 -0.10% 0.013091 0.0133 0.012726 0.00
      Mar 11 2024 0.013098 0.000475 3.76% 0.012234 0.013275 0.012205 0.00
      Mar 10 2024 0.012623 0.000108 0.86% 0.012515 0.012789 0.0125 0.00
      Mar 09 2024 0.012515 0.00004 0.32% 0.012499 0.012552 0.012433 0.00
      Mar 08 2024 0.012475 0.000236 1.92% 0.012234 0.012731 0.012131 0.00
      Mar 07 2024 0.01224 0.000103 0.85% 0.012127 0.012468 0.012063 0.00
      Mar 06 2024 0.012137 0.000258 2.17% 0.011746 0.012477 0.011597 0.00
      Mar 05 2024 0.011879 -0.000598 -4.79% 0.012549 0.012664 0.009949 0.00
      Mar 04 2024 0.012477 0.000857 7.38% 0.01142 0.01257 0.011263 0.00
      Mar 03 2024 0.01162 0.000173 1.51% 0.01142 0.011659 0.011326 0.00
      Mar 02 2024 0.011447 -0.000085 -0.74% 0.011503 0.011517 0.011369 0.00
      Mar 01 2024 0.011532 0.000184 1.62% 0.011301 0.011631 0.011222 0.00
      Feb 29 2024 0.011348 -0.000166 -1.44% 0.01142 0.011737 0.011185 0.00
      Feb 28 2024 0.011514 0.001008 9.60% 0.010511 0.011757 0.01047 0.00
      Feb 27 2024 0.010505 0.000502 5.02% 0.010021 0.010607 0.010001 0.00
      Feb 26 2024 0.010003 0.000436 4.56% 0.009679 0.010076 0.004712 0.00
      Feb 25 2024 0.009567 0.000043 0.45% 0.009525 0.009596 0.009482 0.00
      Feb 24 2024 0.009524 0.000125 1.33% 0.00938 0.009554 0.009359 0.00
      Feb 23 2024 0.009399 -0.000074 -0.78% 0.009482 0.00952 0.009342 0.00
      Feb 22 2024 0.009473 -0.000116 -1.21% 0.009569 0.009616 0.009416 0.00

      Your Recent History

      COIN
      CCOSEUR
      CrowdCoinage
      Delayed Upgrade Clock