CC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.115 | -0.015 | -11.54% | 0.13 | 0.13 | 0.115 | 134,600 |
May 02 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 53,398 |
May 01 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.125 | 0.125 | 48,500 |
Apr 30 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 172,479 |
Apr 29 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.125 | 129,918 |
Apr 26 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.14 | 0.13 | 386,532 |
Apr 25 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.13 | 72,300 |
Apr 24 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.12 | 215,129 |
Apr 23 2024 | 0.125 | 0.01 | 8.70% | 0.115 | 0.13 | 0.115 | 513,385 |
Apr 22 2024 | 0.115 | 0.01 | 9.52% | 0.10 | 0.115 | 0.095 | 1,391,200 |
Apr 19 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 300,500 |
Apr 18 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 610,000 |
Apr 17 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 309,650 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 36,500 |
Apr 15 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.105 | 274,500 |
Apr 12 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 144,450 |
Apr 11 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 94,000 |
Apr 10 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 166,000 |
Apr 09 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.105 | 689,000 |
Apr 08 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.115 | 222,015 |
Apr 05 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.115 | 285,600 |
Apr 04 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.13 | 0.11 | 848,100 |
Apr 03 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 638,600 |
Apr 02 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 405,000 |
Apr 01 2024 | 0.10 | 0.005 | 5.26% | 0.11 | 0.11 | 0.095 | 430,665 |
Mar 28 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.09 | 988,327 |
Mar 27 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.09 | 2,373,728 |
Mar 26 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.105 | 114,330 |
Mar 25 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 123,300 |
Mar 22 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.11 | 103,380 |
Mar 21 2024 | 0.11 | -0.01 | -8.33% | 0.115 | 0.115 | 0.11 | 33,515 |
Mar 20 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.12 | 0.11 | 246,530 |
Mar 19 2024 | 0.11 | -0.015 | -12.00% | 0.13 | 0.13 | 0.11 | 462,505 |
Mar 18 2024 | 0.125 | -0.015 | -10.71% | 0.135 | 0.135 | 0.11 | 287,850 |
Mar 15 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.14 | 0.135 | 122,550 |
Mar 14 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.135 | 147,450 |
Mar 13 2024 | 0.145 | 0.00 | 0.00% | 0.14 | 0.145 | 0.14 | 9,000 |
Mar 12 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 43,875 |
Mar 11 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.14 | 44,500 |
Mar 08 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 43,500 |
Mar 07 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.15 | 0.15 | 20,981 |
Mar 06 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.14 | 136,894 |
Mar 05 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.16 | 0.15 | 60,000 |
Mar 04 2024 | 0.16 | 0.015 | 10.34% | 0.145 | 0.16 | 0.145 | 344,000 |
Mar 01 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 53,000 |
Feb 29 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 8,000 |
Feb 28 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 40,535 |
Feb 27 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 3,000 |
Feb 26 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.15 | 0.145 | 25,000 |
Feb 23 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0 |
Feb 22 2024 | 0.145 | -0.015 | -9.38% | 0.15 | 0.15 | 0.145 | 53,500 |
Feb 21 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.155 | 47,572 |
Feb 20 2024 | 0.165 | 0.005 | 3.13% | 0.155 | 0.165 | 0.15 | 118,000 |
Feb 16 2024 | 0.16 | 0.005 | 3.23% | 0.15 | 0.16 | 0.15 | 201,833 |
Feb 15 2024 | 0.155 | 0.005 | 3.33% | 0.16 | 0.16 | 0.155 | 8,500 |
Feb 14 2024 | 0.15 | -0.01 | -6.25% | 0.165 | 0.165 | 0.15 | 12,500 |
Feb 13 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 14,834 |
Feb 12 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 16,714 |
Feb 09 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 800 |
Feb 08 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.165 | 11,500 |
Feb 07 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.18 | 0.18 | 2,619 |
Feb 06 2024 | 0.175 | 0.005 | 2.94% | 0.18 | 0.20 | 0.175 | 35,500 |
Feb 05 2024 | 0.17 | 0.00 | 0.00% | 0.16 | 0.175 | 0.16 | 13,300 |