Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.001835 | -0.00004 | -2.13% | 0.00187 | 0.00189 | 0.001826 | 0.00 |
| May 07 2024 | 0.001874 | -0.000021 | -1.11% | 0.001895 | 0.001931 | 0.001868 | 0.00 |
| May 06 2024 | 0.001896 | -0.000025 | -1.30% | 0.001774 | 0.001958 | 0.001765 | 0.00 |
| May 05 2024 | 0.00192 | 0.00000400 | 0.21% | 0.001917 | 0.001937 | 0.001889 | 0.00 |
| May 04 2024 | 0.001916 | 0.000028 | 1.48% | 0.001887 | 0.001933 | 0.001878 | 0.00 |
| May 03 2024 | 0.001888 | 0.000113 | 6.39% | 0.001774 | 0.0019 | 0.001765 | 0.00 |
| May 02 2024 | 0.001775 | 0.000021 | 1.20% | 0.001747 | 0.001788 | 0.001707 | 0.00 |
| May 01 2024 | 0.001753 | -0.000072 | -3.94% | 0.001819 | 0.001821 | 0.001695 | 0.00 |
| Apr 30 2024 | 0.001825 | -0.00009 | -4.70% | 0.001915 | 0.00194 | 0.001773 | 0.00 |
| Apr 29 2024 | 0.001915 | 0.000025 | 1.32% | 0.001948 | 0.001995 | 0.001854 | 0.00 |
| Apr 28 2024 | 0.00189 | -0.000014 | -0.74% | 0.001902 | 0.001928 | 0.001883 | 0.00 |
| Apr 27 2024 | 0.001904 | -0.00001 | -0.52% | 0.001912 | 0.001917 | 0.001875 | 0.00 |
| Apr 26 2024 | 0.001914 | -0.000021 | -1.09% | 0.001935 | 0.001943 | 0.001901 | 0.00 |
| Apr 25 2024 | 0.001935 | 0.00000900 | 0.47% | 0.001928 | 0.001958 | 0.001884 | 0.00 |
| Apr 24 2024 | 0.001926 | -0.000066 | -3.31% | 0.001992 | 0.002012 | 0.001907 | 0.00 |
| Apr 23 2024 | 0.001992 | -0.000015 | -0.75% | 0.002004 | 0.002016 | 0.001976 | 0.00 |
| Apr 22 2024 | 0.002006 | 0.000056 | 2.87% | 0.001948 | 0.002017 | 0.00194 | 0.00 |
| Apr 21 2024 | 0.00195 | 0.00000200 | 0.10% | 0.001943 | 0.001971 | 0.001928 | 0.00 |
| Apr 20 2024 | 0.001947 | 0.000026 | 1.35% | 0.001915 | 0.001963 | 0.001898 | 0.00 |
| Apr 19 2024 | 0.001921 | 0.000016 | 0.84% | 0.001902 | 0.001965 | 0.001788 | 0.00 |
| Apr 18 2024 | 0.001905 | 0.000066 | 3.59% | 0.001838 | 0.001924 | 0.001825 | 0.00 |
| Apr 17 2024 | 0.00184 | -0.000072 | -3.77% | 0.001915 | 0.001934 | 0.001796 | 0.00 |
| Apr 16 2024 | 0.001912 | 0.00000800 | 0.42% | 0.001903 | 0.001928 | 0.001852 | 0.00 |
| Apr 15 2024 | 0.001903 | -0.000071 | -3.60% | 0.001974 | 0.002005 | 0.00187 | 0.00 |
| Apr 14 2024 | 0.001974 | 0.000039 | 2.02% | 0.00193 | 0.001975 | 0.001865 | 0.00 |
| Apr 13 2024 | 0.001935 | -0.000079 | -3.92% | 0.002013 | 0.002038 | 0.001848 | 0.00 |
| Apr 12 2024 | 0.002014 | -0.000088 | -4.19% | 0.0021 | 0.002136 | 0.001981 | 0.00 |
| Apr 11 2024 | 0.002102 | -0.000015 | -0.71% | 0.002117 | 0.002138 | 0.002087 | 0.00 |
| Apr 10 2024 | 0.002117 | 0.000041 | 1.98% | 0.002073 | 0.002133 | 0.002026 | 0.00 |
| Apr 09 2024 | 0.002075 | -0.000076 | -3.53% | 0.002148 | 0.002152 | 0.002048 | 0.00 |
| Apr 08 2024 | 0.002151 | 0.000068 | 3.26% | 0.002067 | 0.00218 | 0.002067 | 0.00 |
| Apr 07 2024 | 0.002083 | 0.000014 | 0.68% | 0.002067 | 0.002108 | 0.002067 | 0.00 |
| Apr 06 2024 | 0.002069 | 0.000029 | 1.42% | 0.002033 | 0.002088 | 0.002025 | 0.00 |
| Apr 05 2024 | 0.00204 | -0.000014 | -0.68% | 0.002056 | 0.002061 | 0.00198 | 0.00 |
| Apr 04 2024 | 0.002054 | 0.000069 | 3.48% | 0.001982 | 0.002079 | 0.001953 | 0.00 |
| Apr 03 2024 | 0.001984 | 0.00002 | 1.02% | 0.001965 | 0.002008 | 0.001938 | 0.00 |
| Apr 02 2024 | 0.001964 | -0.000132 | -6.30% | 0.00209 | 0.00209 | 0.001938 | 0.00 |
| Apr 01 2024 | 0.002096 | -0.000042 | -1.96% | 0.002123 | 0.002128 | 0.002046 | 0.00 |
| Mar 31 2024 | 0.002138 | 0.000048 | 2.30% | 0.002092 | 0.00214 | 0.002092 | 0.00 |
| Mar 30 2024 | 0.00209 | -0.00000700 | -0.33% | 0.002096 | 0.00211 | 0.002088 | 0.00 |
| Mar 29 2024 | 0.002097 | -0.000026 | -1.22% | 0.002123 | 0.002128 | 0.002073 | 0.00 |
| Mar 28 2024 | 0.002123 | 0.000046 | 2.21% | 0.002085 | 0.002148 | 0.002069 | 0.00 |
| Mar 27 2024 | 0.002077 | -0.000023 | -1.10% | 0.0021 | 0.002151 | 0.002051 | 0.00 |
| Mar 26 2024 | 0.0021 | 0.00000200 | 0.10% | 0.002093 | 0.002147 | 0.002082 | 0.00 |
| Mar 25 2024 | 0.002098 | 0.000078 | 3.86% | 0.001912 | 0.002136 | 0.001895 | 0.00 |
| Mar 24 2024 | 0.00202 | 0.000089 | 4.61% | 0.001922 | 0.002027 | 0.001915 | 0.00 |
| Mar 23 2024 | 0.001931 | 0.000028 | 1.47% | 0.001912 | 0.001976 | 0.001891 | 0.00 |
| Mar 22 2024 | 0.001903 | -0.000061 | -3.11% | 0.001965 | 0.001999 | 0.001869 | 0.00 |
| Mar 21 2024 | 0.001964 | -0.000071 | -3.49% | 0.002038 | 0.002046 | 0.001939 | 0.00 |
| Mar 20 2024 | 0.002035 | 0.000169 | 9.04% | 0.001864 | 0.002043 | 0.001826 | 0.00 |
| Mar 19 2024 | 0.001866 | -0.000167 | -8.21% | 0.002031 | 0.002044 | 0.001846 | 0.00 |
| Mar 18 2024 | 0.002033 | -0.000018 | -0.88% | 0.002192 | 0.002214 | 0.001981 | 0.00 |
| Mar 17 2024 | 0.002051 | 0.000094 | 4.80% | 0.001969 | 0.002065 | 0.001938 | 0.00 |
| Mar 16 2024 | 0.001957 | -0.000132 | -6.32% | 0.002087 | 0.0021 | 0.001951 | 0.00 |
| Mar 15 2024 | 0.002089 | -0.000055 | -2.57% | 0.002192 | 0.002214 | 0.001981 | 0.00 |
| Mar 14 2024 | 0.002144 | -0.00005 | -2.28% | 0.002192 | 0.002214 | 0.002059 | 0.00 |
| Mar 13 2024 | 0.002194 | 0.000049 | 2.29% | 0.002142 | 0.002211 | 0.00214 | 0.00 |
| Mar 12 2024 | 0.002144 | -0.000021 | -0.97% | 0.00217 | 0.002189 | 0.002077 | 0.00 |
| Mar 11 2024 | 0.002165 | 0.000093 | 4.49% | 0.004019 | 0.004202 | 0.002092 | 0.00 |
| Mar 10 2024 | 0.002071 | 0.000016 | 0.78% | 0.002055 | 0.0021 | 0.002049 | 0.00 |
| Mar 09 2024 | 0.002055 | 0.00000600 | 0.29% | 0.002049 | 0.00206 | 0.002042 | 0.00 |
| Mar 08 2024 | 0.002049 | -0.001976 | -49.09% | 0.004019 | 0.004202 | 0.002046 | 7,852.00 |
| Mar 07 2024 | 0.004025 | 0.00006 | 1.51% | 0.003959 | 0.004084 | 0.003945 | 0.00 |
| Mar 06 2024 | 0.003965 | 0.000104 | 2.69% | 0.003824 | 0.004056 | 0.003771 | 0.00 |
| Mar 05 2024 | 0.003861 | -0.000207 | -5.09% | 0.004098 | 0.004144 | 0.003641 | 0.00 |
| Mar 04 2024 | 0.004068 | 0.000289 | 7.65% | 0.003672 | 0.004109 | 0.003649 | 0.00 |
| Mar 03 2024 | 0.003779 | 0.000058 | 1.56% | 0.00372 | 0.003795 | 0.003689 | 0.00 |
| Mar 02 2024 | 0.003722 | -0.000031 | -0.83% | 0.003749 | 0.003749 | 0.003698 | 0.00 |
| Mar 01 2024 | 0.003753 | 0.000066 | 1.79% | 0.003672 | 0.003789 | 0.003649 | 0.00 |
| Feb 29 2024 | 0.003687 | -0.000062 | -1.65% | 0.003739 | 0.003819 | 0.003631 | 0.00 |
| Feb 28 2024 | 0.003749 | 0.000329 | 9.63% | 0.003422 | 0.00384 | 0.003405 | 0.00 |
| Feb 27 2024 | 0.00342 | 0.000148 | 4.54% | 0.003278 | 0.003455 | 0.003271 | 0.00 |
| Feb 26 2024 | 0.003271 | 0.000166 | 5.33% | 0.003108 | 0.003297 | 0.003049 | 0.00 |
| Feb 25 2024 | 0.003106 | 0.000012 | 0.39% | 0.003094 | 0.003117 | 0.003077 | 0.00 |
| Feb 24 2024 | 0.003093 | 0.000041 | 1.34% | 0.003045 | 0.003101 | 0.003035 | 0.00 |
| Feb 23 2024 | 0.003052 | -0.000026 | -0.84% | 0.003078 | 0.00309 | 0.003032 | 0.00 |
| Feb 22 2024 | 0.003078 | -0.000039 | -1.25% | 0.003107 | 0.003122 | 0.003056 | 0.00 |
| Feb 21 2024 | 0.003117 | -0.000021 | -0.67% | 0.003136 | 0.003143 | 0.003041 | 0.00 |
| Feb 20 2024 | 0.003139 | 0.000033 | 1.06% | 0.003108 | 0.003178 | 0.003049 | 0.00 |
| Feb 19 2024 | 0.003106 | -0.000023 | -0.74% | 0.00313 | 0.00315 | 0.00309 | 0.00 |
| Feb 18 2024 | 0.003128 | 0.000024 | 0.77% | 0.003099 | 0.003144 | 0.003074 | 0.00 |
| Feb 17 2024 | 0.003105 | -0.000029 | -0.93% | 0.00313 | 0.003132 | 0.003041 | 0.00 |
| Feb 16 2024 | 0.003134 | 0.000016 | 0.51% | 0.003117 | 0.003151 | 0.003099 | 0.00 |
| Feb 15 2024 | 0.003118 | 0.00000500 | 0.16% | 0.00311 | 0.003171 | 0.003082 | 0.00 |
| Feb 14 2024 | 0.003113 | 0.000132 | 4.44% | 0.002984 | 0.003123 | 0.002957 | 0.00 |
| Feb 13 2024 | 0.002981 | -0.000021 | -0.70% | 0.002998 | 0.003023 | 0.002904 | 0.00 |
| Feb 12 2024 | 0.003002 | 0.00011 | 3.82% | 0.002722 | 0.00302 | 0.002716 | 0.00 |
| Feb 11 2024 | 0.002891 | 0.000022 | 0.77% | 0.002862 | 0.002914 | 0.002856 | 0.00 |
| Feb 10 2024 | 0.002869 | 0.000039 | 1.38% | 0.002834 | 0.00289 | 0.002814 | 0.00 |
| Feb 09 2024 | 0.00283 | 0.000108 | 3.97% | 0.002722 | 0.002892 | 0.002716 | 0.00 |
