CCXXXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.030952 | -0.00033 | -1.05% | 0.03129 | 0.031379 | 0.030054 | 0.00 |
Jul 15 2024 | 0.031281 | 0.002054 | 7.03% | 0.028513 | 0.031325 | 0.028387 | 0.00 |
Jul 14 2024 | 0.029227 | 0.00072 | 2.53% | 0.028513 | 0.029304 | 0.028387 | 0.00 |
Jul 13 2024 | 0.028507 | 0.000416 | 1.48% | 0.028092 | 0.028721 | 0.027939 | 0.00 |
Jul 12 2024 | 0.028091 | 0.000287 | 1.03% | 0.027787 | 0.028326 | 0.027335 | 0.00 |
Jul 11 2024 | 0.027804 | -0.000025 | -0.09% | 0.02778 | 0.028824 | 0.027419 | 0.00 |
Jul 10 2024 | 0.027828 | 0.000288 | 1.05% | 0.027473 | 0.02825 | 0.027169 | 0.00 |
Jul 09 2024 | 0.02754 | 0.000495 | 1.83% | 0.027049 | 0.027866 | 0.026946 | 0.00 |
Jul 08 2024 | 0.027046 | 0.000824 | 3.14% | 0.031516 | 0.031519 | 0.026042 | 0.00 |
Jul 07 2024 | 0.026222 | -0.001283 | -4.66% | 0.027466 | 0.027559 | 0.026222 | 0.00 |
Jul 06 2024 | 0.027505 | 0.000755 | 2.82% | 0.026732 | 0.027627 | 0.026537 | 0.00 |
Jul 05 2024 | 0.026749 | -0.000813 | -2.95% | 0.027328 | 0.02787 | 0.025404 | 0.00 |
Jul 04 2024 | 0.027563 | -0.001992 | -6.74% | 0.029581 | 0.029687 | 0.027429 | 0.00 |
Jul 03 2024 | 0.029555 | -0.001092 | -3.56% | 0.030659 | 0.030728 | 0.029154 | 0.00 |
Jul 02 2024 | 0.030646 | -0.000191 | -0.62% | 0.030825 | 0.031035 | 0.030485 | 0.00 |
Jul 01 2024 | 0.030838 | 0.000023 | 0.07% | 0.031516 | 0.031519 | 0.030281 | 0.00 |
Jun 30 2024 | 0.030815 | 0.000569 | 1.88% | 0.030264 | 0.030976 | 0.030055 | 0.00 |
Jun 29 2024 | 0.030245 | -0.000026 | -0.09% | 0.030271 | 0.030516 | 0.030201 | 0.00 |
Jun 28 2024 | 0.030271 | -0.000614 | -1.99% | 0.030937 | 0.031232 | 0.030165 | 0.00 |
Jun 27 2024 | 0.030885 | 0.000685 | 2.27% | 0.030216 | 0.031112 | 0.030167 | 0.00 |
Jun 26 2024 | 0.0302 | -0.000244 | -0.80% | 0.031516 | 0.031519 | 0.029833 | 0.00 |
Jun 25 2024 | 0.030444 | 0.000367 | 1.22% | 0.030104 | 0.030727 | 0.02992 | 0.00 |
Jun 24 2024 | 0.030078 | -0.000592 | -1.93% | 0.030664 | 0.030766 | 0.029054 | 0.00 |
Jun 23 2024 | 0.03067 | -0.000672 | -2.14% | 0.031342 | 0.031558 | 0.030582 | 0.00 |
Jun 22 2024 | 0.031342 | -0.000209 | -0.66% | 0.031571 | 0.031571 | 0.031187 | 0.00 |
Jun 21 2024 | 0.031551 | 0.00004 | 0.13% | 0.031491 | 0.031806 | 0.030912 | 0.00 |
Jun 20 2024 | 0.031511 | -0.000352 | -1.10% | 0.031866 | 0.032435 | 0.031265 | 0.00 |
Jun 19 2024 | 0.031862 | 0.00066 | 2.12% | 0.031218 | 0.032155 | 0.03108 | 0.00 |
Jun 18 2024 | 0.031202 | -0.000228 | -0.73% | 0.031516 | 0.031519 | 0.030281 | 0.00 |
Jun 17 2024 | 0.03143 | -0.001039 | -3.20% | 0.03301 | 0.033132 | 0.031143 | 0.00 |
Jun 16 2024 | 0.032469 | 0.000492 | 1.54% | 0.031955 | 0.032739 | 0.03176 | 0.00 |
Jun 15 2024 | 0.031977 | 0.000766 | 2.45% | 0.031213 | 0.032201 | 0.031149 | 0.00 |
Jun 14 2024 | 0.031211 | 0.000071 | 0.23% | 0.031174 | 0.031634 | 0.030174 | 0.00 |
Jun 13 2024 | 0.03114 | -0.000794 | -2.49% | 0.031901 | 0.031926 | 0.030771 | 0.00 |
Jun 12 2024 | 0.031934 | 0.000549 | 1.75% | 0.031395 | 0.032768 | 0.031081 | 0.00 |
Jun 11 2024 | 0.031385 | -0.001503 | -4.57% | 0.032902 | 0.032922 | 0.030804 | 0.00 |
Jun 10 2024 | 0.032888 | -0.000339 | -1.02% | 0.03301 | 0.033275 | 0.032775 | 0.00 |
Jun 09 2024 | 0.033226 | 0.000193 | 0.58% | 0.03301 | 0.033347 | 0.032893 | 0.00 |
Jun 08 2024 | 0.033034 | 0.000036 | 0.11% | 0.032983 | 0.033257 | 0.032912 | 0.00 |
Jun 07 2024 | 0.032998 | -0.001206 | -3.53% | 0.034187 | 0.034434 | 0.032667 | 0.00 |
Jun 06 2024 | 0.034204 | -0.00048 | -1.38% | 0.034678 | 0.034785 | 0.033769 | 0.00 |
Jun 05 2024 | 0.034684 | 0.00048 | 1.40% | 0.032904 | 0.034864 | 0.03268 | 0.00 |
Jun 04 2024 | 0.034204 | 0.000463 | 1.37% | 0.033784 | 0.034359 | 0.033566 | 0.00 |
Jun 03 2024 | 0.033741 | -0.000164 | -0.48% | 0.033866 | 0.03453 | 0.033707 | 0.00 |
Jun 02 2024 | 0.033905 | -0.000299 | -0.87% | 0.034204 | 0.0344 | 0.033646 | 0.00 |
Jun 01 2024 | 0.034204 | 0.000448 | 1.33% | 0.033758 | 0.034323 | 0.03364 | 0.00 |
May 31 2024 | 0.033756 | 0.000152 | 0.45% | 0.033591 | 0.034469 | 0.033392 | 0.00 |
May 30 2024 | 0.033604 | -0.00017 | -0.50% | 0.033787 | 0.034275 | 0.033221 | 0.00 |
May 29 2024 | 0.033774 | -0.00071 | -2.06% | 0.034447 | 0.03482 | 0.03356 | 0.00 |
May 28 2024 | 0.034484 | -0.000446 | -1.28% | 0.034848 | 0.0352 | 0.033819 | 0.00 |
May 27 2024 | 0.034929 | 0.000621 | 1.81% | 0.032904 | 0.035616 | 0.03268 | 0.00 |
May 26 2024 | 0.034309 | 0.000695 | 2.07% | 0.033639 | 0.034803 | 0.033479 | 0.00 |
May 25 2024 | 0.033614 | 0.000162 | 0.48% | 0.033388 | 0.033856 | 0.033297 | 0.00 |
May 24 2024 | 0.033452 | -0.00026 | -0.77% | 0.03382 | 0.034308 | 0.03262 | 0.00 |
May 23 2024 | 0.033712 | 0.000146 | 0.43% | 0.033525 | 0.035355 | 0.032023 | 0.00 |
May 22 2024 | 0.033566 | -0.00045 | -1.32% | 0.033991 | 0.034201 | 0.032786 | 0.00 |
May 21 2024 | 0.034017 | 0.001182 | 3.60% | 0.032904 | 0.0344 | 0.032579 | 0.00 |
May 20 2024 | 0.032835 | 0.005311 | 19.30% | 0.026432 | 0.033045 | 0.025766 | 0.00 |
May 19 2024 | 0.027524 | -0.000501 | -1.79% | 0.028011 | 0.028136 | 0.027433 | 0.00 |
May 18 2024 | 0.028024 | 0.000316 | 1.14% | 0.027725 | 0.028231 | 0.02769 | 0.00 |
May 17 2024 | 0.027708 | 0.001308 | 4.95% | 0.026392 | 0.027964 | 0.026315 | 0.00 |
May 16 2024 | 0.0264 | -0.000846 | -3.11% | 0.027239 | 0.027275 | 0.026242 | 0.00 |
May 15 2024 | 0.027246 | 0.00139 | 5.38% | 0.025885 | 0.027278 | 0.025689 | 0.00 |
May 14 2024 | 0.025856 | -0.000593 | -2.24% | 0.026432 | 0.02654 | 0.025662 | 0.00 |
May 13 2024 | 0.026449 | 0.00017 | 0.65% | 0.026687 | 0.027009 | 0.026208 | 0.00 |
May 12 2024 | 0.026279 | 0.000181 | 0.69% | 0.02613 | 0.02646 | 0.026045 | 0.00 |
May 11 2024 | 0.026098 | -0.00000900 | -0.03% | 0.026136 | 0.026383 | 0.025917 | 0.00 |
May 10 2024 | 0.026107 | -0.001116 | -4.10% | 0.027177 | 0.02738 | 0.025837 | 0.00 |
May 09 2024 | 0.027223 | 0.000556 | 2.09% | 0.026687 | 0.027423 | 0.026485 | 0.00 |
May 08 2024 | 0.026666 | -0.000407 | -1.50% | 0.027021 | 0.027246 | 0.026369 | 0.00 |
May 07 2024 | 0.027073 | -0.000453 | -1.65% | 0.027523 | 0.02807 | 0.026984 | 0.00 |
May 06 2024 | 0.027526 | -0.000601 | -2.14% | 0.027655 | 0.028764 | 0.026249 | 0.00 |
May 05 2024 | 0.028127 | 0.000168 | 0.60% | 0.027951 | 0.028435 | 0.027585 | 0.00 |
May 04 2024 | 0.027958 | 0.000104 | 0.37% | 0.027822 | 0.028401 | 0.027775 | 0.00 |
May 03 2024 | 0.027855 | 0.00104 | 3.88% | 0.026815 | 0.028034 | 0.026559 | 0.00 |
May 02 2024 | 0.026815 | 0.000089 | 0.33% | 0.026695 | 0.027022 | 0.025976 | 0.00 |
May 01 2024 | 0.026726 | -0.000379 | -1.40% | 0.027011 | 0.027085 | 0.025243 | 0.00 |
Apr 30 2024 | 0.027104 | -0.001737 | -6.02% | 0.028781 | 0.029142 | 0.026172 | 0.00 |
Apr 29 2024 | 0.028842 | -0.00045 | -1.54% | 0.027655 | 0.028996 | 0.026249 | 0.00 |
Apr 28 2024 | 0.029291 | 0.000107 | 0.37% | 0.029185 | 0.030023 | 0.029138 | 0.00 |
Apr 27 2024 | 0.029184 | 0.001122 | 4.00% | 0.028091 | 0.029421 | 0.027631 | 0.00 |
Apr 26 2024 | 0.028062 | -0.000259 | -0.91% | 0.028302 | 0.028398 | 0.027841 | 0.00 |
Apr 25 2024 | 0.028321 | 0.000201 | 0.71% | 0.028162 | 0.028607 | 0.02756 | 0.00 |
Apr 24 2024 | 0.02812 | -0.000755 | -2.61% | 0.028905 | 0.029529 | 0.027843 | 0.00 |
Apr 23 2024 | 0.028875 | 0.000161 | 0.56% | 0.028702 | 0.029267 | 0.028299 | 0.00 |
Apr 22 2024 | 0.028714 | 0.000478 | 1.69% | 0.027655 | 0.028973 | 0.026249 | 0.00 |
Apr 21 2024 | 0.028236 | -0.000034 | -0.12% | 0.028253 | 0.028672 | 0.027984 | 0.00 |
Apr 20 2024 | 0.02827 | 0.000747 | 2.71% | 0.027404 | 0.028448 | 0.0271 | 0.00 |
Apr 19 2024 | 0.027523 | 0.000013 | 0.05% | 0.027463 | 0.028015 | 0.025754 | 0.00 |
Apr 18 2024 | 0.02751 | 0.000757 | 2.83% | 0.026815 | 0.027757 | 0.026527 | 0.00 |