Register to chat with like-minded investors on our interactive forums.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | CO2/ETH | https://v2.info.uniswap.org/token/0x75739d5944534115d7c54ee8c73f186d793bae02 | ETH | 1 | https://v2.info.uniswap.org/token/0x75739d5944534115d7c54ee8c73f186d793bae02 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.15558077 | 0.00050745 | 0.326164988128 | 0.13743268 | 0.16443165 | 0 | CX |
| 4 | 0.14521923 | 0.01086899 | 7.48453906552 | 0.13743268 | 0.17414163 | 0 | CX |
| 12 | 0.15813758 | -0.00204936 | -1.29593484357 | 0.11021964 | 0.1914572 | 0 | CX |
| 26 | 0.1635217 | -0.00743348 | -4.54586761268 | 0.10058708 | 0.1914572 | 0 | CX |
| 52 | 0.11575721 | 0.04033101 | 34.8410349558 | 0.08566695 | 0.1914572 | 0 | CX |
| 156 | 0.48317779 | -0.32708957 | -67.6954894802 | 0.07105743 | 0.52548884 | 0.01669624 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.68310608 | 0.05431894 | CX |
About CO22
Collective helps companies in all different phases of their life cycle realize their goals. They do so by opening up their vast Community Development expertise to qualified companies in exchange for their native assets.
CO22 News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737330600 | 0.15036502 | -0.004053 | -2.62 | 0.15377767 | 0.16058991 | 0.14595335 | 0 |
| 1737244200 | 0.15441757 | -0.007898 | -4.87 | 0.16214209 | 0.16300913 | 0.15076566 | 0 |
| 1737157800 | 0.16231512 | 0.00832477 | 5.41 | 0.15422308 | 0.16443165 | 0.15422308 | 0 |
| 1737071400 | 0.15399035 | -0.006487 | -4.04 | 0.16067759 | 0.16113933 | 0.15237521 | 0 |
| 1736985000 | 0.16047751 | 0.01004253 | 6.68 | 0.1502848 | 0.16204461 | 0.14861183 | 0 |
| 1736898600 | 0.15043498 | 0.00447837 | 3.07 | 0.14619587 | 0.15167374 | 0.14587079 | 0 |
| 1736812200 | 0.14595661 | -0.006206 | -4.08 | 0.15558077 | 0.15668568 | 0.13743268 | 0 |
| 1736725800 | 0.152163 | -0.001187 | -0.77 | 0.1530804 | 0.15374782 | 0.15049981 | 0 |
| 1736639400 | 0.15334952 | 0.000708 | 0.46 | 0.15233323 | 0.15470114 | 0.15030766 | 0 |
| 1736553000 | 0.15264152 | 0.0027984 | 1.87 | 0.15558077 | 0.15668568 | 0.14925126 | 0 |
| 1736466600 | 0.14984312 | -0.005464 | -3.52 | 0.15497819 | 0.15646507 | 0.14775132 | 0 |
| 1736380200 | 0.15530746 | -0.002202 | -1.40 | 0.15769077 | 0.15915573 | 0.14985198 | 0 |
| 1736293800 | 0.15750934 | -0.014418 | -8.39 | 0.17206848 | 0.17259971 | 0.15663297 | 0 |
| 1736207400 | 0.17192763 | 0.00217622 | 1.28 | 0.15558077 | 0.17414163 | 0.15446515 | 0 |
| 1736121000 | 0.16975141 | -0.000824 | -0.48 | 0.17049391 | 0.17112822 | 0.16796416 | 0 |
| 1736034600 | 0.17057553 | 0.00243787 | 1.45 | 0.16821788 | 0.17115107 | 0.16673193 | 0 |
| 1735948200 | 0.16813766 | 0.00738917 | 4.60 | 0.16098915 | 0.16918333 | 0.1597849 | 0 |
| 1735861800 | 0.16074849 | 0.00446485 | 2.86 | 0.15558077 | 0.16280811 | 0.15446515 | 0 |
| 1735775400 | 0.15628364 | 0.00083766 | 0.54 | 0.15558077 | 0.15702055 | 0.15446515 | 0 |
| 1735689000 | 0.15544598 | -0.000949 | -0.61 | 0.15652943 | 0.16054793 | 0.15453137 | 0 |
| 1735602600 | 0.15639464 | -8.0E-5 | -0.05 | 0.14521923 | 0.15951579 | 0.14158131 | 0 |
| 1735516200 | 0.15647486 | -0.001875 | -1.18 | 0.1583344 | 0.15884697 | 0.15499498 | 0 |
| 1735429800 | 0.15834979 | 0.00325687 | 2.10 | 0.15528601 | 0.15881246 | 0.15502296 | 0 |
| 1735343400 | 0.15509292 | -0.000214 | -0.14 | 0.1553639 | 0.16000038 | 0.15415126 | 0 |
| 1735257000 | 0.15530653 | -0.007564 | -4.64 | 0.16352963 | 0.16374091 | 0.15403606 | 0 |
| 1735170600 | 0.16287014 | -6.9E-5 | -0.04 | 0.16262295 | 0.16513778 | 0.16054234 | 0 |
| 1735084200 | 0.16293963 | 0.00362299 | 2.27 | 0.15928539 | 0.16477305 | 0.15663997 | 0 |
| 1734997800 | 0.15931664 | 0.00666019 | 4.36 | 0.14521923 | 0.16104418 | 0.14158131 | 0 |
| 1734911400 | 0.15265645 | -0.002856 | -1.84 | 0.15620155 | 0.15822246 | 0.15147132 | 0 |
| 1734825000 | 0.15551221 | -0.006143 | -3.80 | 0.16201336 | 0.16572031 | 0.15358085 | 0 |
| 1734738600 | 0.16165517 | 0.00119818 | 0.75 | 0.15939872 | 0.16273862 | 0.14530785 | 0 |
| 1734652200 | 0.16045699 | -0.008651 | -5.12 | 0.16878269 | 0.1733175 | 0.15556958 | 0 |
| 1734565800 | 0.16910777 | -0.011848 | -6.55 | 0.18131952 | 0.18202799 | 0.16896552 | 0 |
| 1734479400 | 0.18095573 | -0.005447 | -2.92 | 0.18543924 | 0.1884741 | 0.17955886 | 0 |
| 1734393000 | 0.18640235 | 0.0020391 | 1.11 | 0.14521923 | 0.1914572 | 0.14158131 | 0 |
| 1734306600 | 0.18436325 | 0.00407494 | 2.26 | 0.18059054 | 0.18436325 | 0.17888072 | 0 |
| 1734220200 | 0.18028831 | -0.001726 | -0.95 | 0.18237639 | 0.18390152 | 0.17842085 | 0 |
| 1734133800 | 0.18201446 | 0.00115014 | 0.64 | 0.18128641 | 0.18486416 | 0.17983964 | 0 |
| 1734047400 | 0.18086432 | 0.00202791 | 1.13 | 0.17880889 | 0.18585713 | 0.17731501 | 0 |
| 1733961000 | 0.17883641 | 0.0100234 | 5.94 | 0.16959096 | 0.17959944 | 0.1662618 | 0 |
| 1733874600 | 0.16881301 | -0.004237 | -2.45 | 0.17249337 | 0.17610004 | 0.16411496 | 0 |
| 1733788200 | 0.17305025 | -0.013193 | -7.08 | 0.14521923 | 0.18378631 | 0.14158131 | 0 |
| 1733701800 | 0.18624331 | -0.000671 | -0.36 | 0.18672557 | 0.18716865 | 0.18352886 | 0 |
| 1733615400 | 0.18691446 | -0.000425 | -0.23 | 0.18674889 | 0.18766396 | 0.18560481 | 0 |
| 1733529000 | 0.18733935 | 0.01053598 | 5.96 | 0.17674228 | 0.19085088 | 0.17666812 | 0 |
| 1733442600 | 0.17680337 | -0.002022 | -1.13 | 0.17877858 | 0.18435392 | 0.17446251 | 0 |
| 1733356200 | 0.17882568 | 0.00989747 | 5.86 | 0.16886804 | 0.18172669 | 0.16886804 | 0 |
| 1733269800 | 0.16892821 | -0.000823 | -0.48 | 0.16963434 | 0.17118605 | 0.16418772 | 0 |
| 1733183400 | 0.16975094 | -0.003407 | -1.97 | 0.17301994 | 0.17532489 | 0.16668669 | 0 |
| 1733097000 | 0.17315752 | 0.00037685 | 0.22 | 0.17327972 | 0.17464021 | 0.17084278 | 0 |
| 1733010600 | 0.17278067 | 0.00510894 | 3.05 | 0.16728088 | 0.17414349 | 0.16679303 | 0 |
| 1732924200 | 0.16767173 | 0.00065529 | 0.39 | 0.16703602 | 0.17016044 | 0.16511306 | 0 |
| 1732837800 | 0.16701644 | -0.003951 | -2.31 | 0.1702845 | 0.17064176 | 0.1649153 | 0 |
| 1732751400 | 0.17096778 | 0.01583428 | 10.21 | 0.15549402 | 0.17180077 | 0.15398335 | 0 |
| 1732665000 | 0.1551335 | -0.004119 | -2.59 | 0.15918278 | 0.16145368 | 0.15178101 | 0 |
| 1732578600 | 0.15925274 | 0.00242248 | 1.54 | 0.14521923 | 0.1650417 | 0.14158131 | 0 |
| 1732492200 | 0.15683026 | -0.001781 | -1.12 | 0.15930964 | 0.16104139 | 0.15353235 | 0 |
| 1732405800 | 0.15861098 | 0.00356657 | 2.30 | 0.15534618 | 0.16321574 | 0.15498145 | 0 |
| 1732319400 | 0.15504441 | -0.002294 | -1.46 | 0.15684285 | 0.15994628 | 0.15250953 | 0 |
| 1732233000 | 0.15733864 | 0.01383809 | 9.64 | 0.14343572 | 0.15786707 | 0.1416564 | 0 |
| 1732146600 | 0.14350055 | -0.001707 | -1.18 | 0.14521923 | 0.14742437 | 0.14158131 | 0 |
| 1732060200 | 0.14520711 | -0.00488 | -3.25 | 0.14999424 | 0.14999424 | 0.14343712 | 0 |
| 1731973800 | 0.15008705 | 0.00681877 | 4.76 | 0.15813758 | 0.16141684 | 0.12379841 | 0 |
| 1731887400 | 0.14326828 | -0.002609 | -1.79 | 0.14629242 | 0.14734648 | 0.14223427 | 0 |
| 1731801000 | 0.14587686 | 0.00150648 | 1.04 | 0.1439259 | 0.15009218 | 0.14338675 | 0 |
| 1731714600 | 0.14437038 | 0.001742 | 1.22 | 0.14331585 | 0.1460275 | 0.14065737 | 0 |
| 1731628200 | 0.14262838 | -0.006382 | -4.28 | 0.14885948 | 0.151226 | 0.14167552 | 0 |
| 1731541800 | 0.14901013 | -0.002602 | -1.72 | 0.15135519 | 0.15564001 | 0.14557276 | 0 |
| 1731455400 | 0.15161171 | -0.005304 | -3.38 | 0.15651218 | 0.16043646 | 0.15003994 | 0 |
| 1731369000 | 0.15691561 | 0.00828093 | 5.57 | 0.14846351 | 0.15782089 | 0.1455028 | 0 |
| 1731282600 | 0.14863468 | 0.00228863 | 1.56 | 0.14537827 | 0.15140463 | 0.14431582 | 0 |
| 1731196200 | 0.14634605 | 0.0083257 | 6.03 | 0.13811969 | 0.14724947 | 0.1380959 | 0 |
| 1731109800 | 0.13802035 | 0.00272378 | 2.01 | 0.13672282 | 0.13921946 | 0.13482784 | 0 |
| 1731023400 | 0.13529657 | 0.00828933 | 6.53 | 0.1265068 | 0.13615941 | 0.1261458 | 0 |
| 1730937000 | 0.12700724 | 0.01379797 | 12.19 | 0.11317242 | 0.12797689 | 0.11312811 | 0 |
| 1730850600 | 0.11320927 | 0.00163054 | 1.46 | 0.11230352 | 0.11557718 | 0.11108575 | 0 |
| 1730764200 | 0.11157873 | -0.003027 | -2.64 | 0.15813758 | 0.16141684 | 0.11021964 | 0 |
| 1730677800 | 0.11460614 | -0.001394 | -1.20 | 0.11632295 | 0.11633601 | 0.11244624 | 0 |
| 1730591400 | 0.11599974 | -0.001118 | -0.95 | 0.1172898 | 0.11761955 | 0.11549276 | 0 |
| 1730505000 | 0.11711817 | -0.000305 | -0.26 | 0.11760182 | 0.12057652 | 0.11534585 | 0 |
| 1730418600 | 0.11742272 | -0.006643 | -5.35 | 0.12404374 | 0.12439727 | 0.1168789 | 0 |
| 1730332200 | 0.12406613 | 0.00117347 | 0.95 | 0.12287447 | 0.12675306 | 0.12153218 | 0 |
| 1730245800 | 0.12289266 | 0.00324847 | 2.72 | 0.11960921 | 0.12502131 | 0.1194441 | 0 |
| 1730159400 | 0.11964419 | 0.00276156 | 2.36 | 0.15813758 | 0.16141684 | 0.11604591 | 0 |
| 1730073000 | 0.11688263 | 0.00123689 | 1.07 | 0.11550675 | 0.11766152 | 0.11486872 | 0 |
| 1729986600 | 0.11564574 | 0.00307404 | 2.73 | 0.11365794 | 0.11664244 | 0.11327503 | 0 |
| 1729900200 | 0.1125717 | -0.005498 | -4.66 | 0.11826831 | 0.11930372 | 0.11148359 | 0 |
| 1729813800 | 0.11807009 | 0.00044775 | 0.38 | 0.11750388 | 0.11927014 | 0.11701882 | 0 |
| 1729727400 | 0.11762234 | -0.00472 | -3.86 | 0.12219866 | 0.12231386 | 0.11469055 | 0 |
| 1729641000 | 0.12234278 | -0.002017 | -1.62 | 0.12452693 | 0.12452693 | 0.12158208 | 0 |
| 1729554600 | 0.12435996 | -0.00347 | -2.71 | 0.12816951 | 0.128954 | 0.12393973 | 0 |
| 1729468200 | 0.12783044 | 0.00430067 | 3.48 | 0.12362678 | 0.12841764 | 0.12296589 | 0 |
| 1729381800 | 0.12352977 | 0.00028451 | 0.23 | 0.12319069 | 0.12416314 | 0.12279472 | 0 |
