Register for streaming realtime charts, analysis tools, and prices.
CCOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000365 | 0.00000025 | 7.35% | 0.00000251 | 0.00000365 | 0.00000251 | 26,004.00 |
| May 10 2024 | 0.00000340 | 0.00000082 | 31.78% | 0.00000301 | 0.00000340 | 0.00000301 | 7,383.00 |
| May 09 2024 | 0.00000258 | -0.00000096 | -27.12% | 0.00000353 | 0.00000353 | 0.00000258 | 8,610.00 |
| May 08 2024 | 0.00000354 | 0.00000093 | 35.63% | 0.00000340 | 0.00000354 | 0.00000224 | 8,738.00 |
| May 07 2024 | 0.00000261 | -0.00000086 | -24.78% | 0.00000260 | 0.00000274 | 0.00000260 | 9,808.00 |
| May 06 2024 | 0.00000347 | 0.00000100 | 43.86% | 0.00000309 | 0.00000347 | 0.00000309 | 5,644.00 |
| May 05 2024 | 0.00000228 | -0.00000098 | -30.06% | 0.00000262 | 0.00000301 | 0.00000228 | 13,874.00 |
| May 04 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000303 | 0.00000326 | 0.00000235 | 19,099.00 |
| May 03 2024 | 0.00000325 | 0.00000022 | 7.26% | 0.00000318 | 0.00000362 | 0.00000318 | 4,904.00 |
| May 02 2024 | 0.00000303 | -0.00000011 | -3.50% | 0.00000332 | 0.00000332 | 0.00000239 | 14,586.00 |
| May 01 2024 | 0.00000314 | 0.00000051 | 19.39% | 0.00000274 | 0.00000314 | 0.00000274 | 11,136.00 |
| Apr 30 2024 | 0.00000263 | 0.00000013 | 5.20% | 0.00000319 | 0.00000319 | 0.00000263 | 10,749.00 |
| Apr 29 2024 | 0.00000250 | -0.00000200 | -49.38% | 0.00000328 | 0.00000351 | 0.00000250 | 9,988.00 |
| Apr 28 2024 | 0.00000405 | 0.00000055 | 15.71% | 0.00000368 | 0.00000405 | 0.00000368 | 2,175.00 |
| Apr 27 2024 | 0.00000350 | 0.00000086 | 32.58% | 0.00000245 | 0.00000391 | 0.00000213 | 10,509.00 |
| Apr 26 2024 | 0.00000264 | -0.00000056 | -17.50% | 0.00000336 | 0.00000336 | 0.00000264 | 9,852.00 |
| Apr 25 2024 | 0.00000320 | 0.00000018 | 5.96% | 0.00000369 | 0.00000369 | 0.00000268 | 10,614.00 |
| Apr 24 2024 | 0.00000302 | -0.00000093 | -23.54% | 0.00000367 | 0.00000398 | 0.00000302 | 20,807.00 |
| Apr 23 2024 | 0.00000395 | -0.00000019 | -4.59% | 0.00000215 | 0.00000395 | 0.00000215 | 12,076.00 |
| Apr 22 2024 | 0.00000414 | 0.00000010 | 2.48% | 0.00000413 | 0.00000430 | 0.00000224 | 11,511.00 |
| Apr 21 2024 | 0.00000404 | 0.00000200 | 93.02% | 0.00000339 | 0.00000428 | 0.00000339 | 5,784.00 |
| Apr 20 2024 | 0.00000215 | -0.00000064 | -22.94% | 0.00000290 | 0.00000364 | 0.00000215 | 9,721.00 |
| Apr 19 2024 | 0.00000279 | 0.00000007 | 2.57% | 0.00000356 | 0.00000356 | 0.00000279 | 13,824.00 |
| Apr 18 2024 | 0.00000272 | -0.00000078 | -22.29% | 0.00000352 | 0.00000389 | 0.00000272 | 11,510.00 |
| Apr 17 2024 | 0.00000350 | 0.00000067 | 23.67% | 0.00000286 | 0.00000350 | 0.00000210 | 13,670.00 |
| Apr 16 2024 | 0.00000283 | -0.00000100 | -25.25% | 0.00000250 | 0.00000313 | 0.00000250 | 12,596.00 |
| Apr 15 2024 | 0.00000396 | 0.00000049 | 14.12% | 0.00000260 | 0.00000396 | 0.00000260 | 15,473.00 |
| Apr 14 2024 | 0.00000347 | -0.00000070 | -16.79% | 0.00000241 | 0.00000347 | 0.00000241 | 11,061.00 |
| Apr 13 2024 | 0.00000417 | 0.00000100 | 33.78% | 0.00000310 | 0.00000417 | 0.00000257 | 17,237.00 |
| Apr 12 2024 | 0.00000296 | -0.00000014 | -4.52% | 0.00000392 | 0.00000392 | 0.00000272 | 7,774.00 |
| Apr 11 2024 | 0.00000310 | -0.00000100 | -23.87% | 0.00000346 | 0.00000348 | 0.00000260 | 12,550.00 |
| Apr 10 2024 | 0.00000419 | 0.00000200 | 74.91% | 0.00000249 | 0.00000419 | 0.00000249 | 15,233.00 |
| Apr 09 2024 | 0.00000267 | -0.00000080 | -23.05% | 0.00000426 | 0.00000426 | 0.00000267 | 10,268.00 |
| Apr 08 2024 | 0.00000347 | 0.00000033 | 10.51% | 0.00000424 | 0.00000424 | 0.00000260 | 10,816.00 |
| Apr 07 2024 | 0.00000314 | -0.00000074 | -19.07% | 0.00000394 | 0.00000394 | 0.00000222 | 11,682.00 |
| Apr 06 2024 | 0.00000388 | 0.00000092 | 31.08% | 0.00000256 | 0.00000388 | 0.00000256 | 10,937.00 |
| Apr 05 2024 | 0.00000296 | -0.00000036 | -10.84% | 0.00000428 | 0.00000428 | 0.00000296 | 13,799.00 |
| Apr 04 2024 | 0.00000332 | 0.00000060 | 22.06% | 0.00000286 | 0.00000332 | 0.00000233 | 10,797.00 |
| Apr 03 2024 | 0.00000272 | -0.00000039 | -12.54% | 0.00000420 | 0.00000420 | 0.00000240 | 10,893.00 |
| Apr 02 2024 | 0.00000311 | -0.00000053 | -14.56% | 0.00000323 | 0.00000447 | 0.00000264 | 19,067.00 |
| Apr 01 2024 | 0.00000364 | -0.00000085 | -18.93% | 0.00000317 | 0.00000364 | 0.00000252 | 14,884.00 |
| Mar 31 2024 | 0.00000449 | 0.00000200 | 80.32% | 0.00000268 | 0.00000449 | 0.00000268 | 6,430.00 |
| Mar 30 2024 | 0.00000249 | 0.00000024 | 10.67% | 0.00000442 | 0.00000442 | 0.00000249 | 9,470.00 |
| Mar 29 2024 | 0.00000225 | -0.00000041 | -15.41% | 0.00000347 | 0.00000347 | 0.00000225 | 3,858.00 |
| Mar 28 2024 | 0.00000266 | -0.00000100 | -24.15% | 0.00000437 | 0.00000446 | 0.00000266 | 8,218.00 |
| Mar 27 2024 | 0.00000414 | 0.00000200 | 84.75% | 0.00000440 | 0.00000440 | 0.00000307 | 17,188.00 |
| Mar 26 2024 | 0.00000236 | -0.00000016 | -6.35% | 0.00000385 | 0.00000385 | 0.00000236 | 3,914.00 |
| Mar 25 2024 | 0.00000252 | -0.00000100 | -28.17% | 0.00000259 | 0.00000343 | 0.00000252 | 13,068.00 |
| Mar 24 2024 | 0.00000355 | -0.00000093 | -20.76% | 0.00000267 | 0.00000395 | 0.00000267 | 11,523.00 |
| Mar 23 2024 | 0.00000448 | 0.00000027 | 6.41% | 0.00000397 | 0.00000448 | 0.00000255 | 11,431.00 |
| Mar 22 2024 | 0.00000421 | 0.00000200 | 84.39% | 0.00000254 | 0.00000421 | 0.00000254 | 17,495.00 |
| Mar 21 2024 | 0.00000237 | -0.00000019 | -7.42% | 0.00000249 | 0.00000372 | 0.00000224 | 15,147.00 |
| Mar 20 2024 | 0.00000256 | -0.00000032 | -11.11% | 0.00000314 | 0.00000314 | 0.00000256 | 10,036.00 |
| Mar 19 2024 | 0.00000288 | -0.00000003 | -1.03% | 0.00000379 | 0.00000379 | 0.00000288 | 10,544.00 |
| Mar 18 2024 | 0.00000291 | -0.00000200 | -43.76% | 0.00000298 | 0.00000399 | 0.00000291 | 9,688.00 |
| Mar 17 2024 | 0.00000457 | 0.00000086 | 23.18% | 0.00000306 | 0.00000457 | 0.00000306 | 14,858.00 |
| Mar 16 2024 | 0.00000371 | 0.00000100 | 44.64% | 0.00000297 | 0.00000434 | 0.00000297 | 8,503.00 |
| Mar 15 2024 | 0.00000224 | -0.00000100 | -30.40% | 0.00000352 | 0.00000407 | 0.00000224 | 12,058.00 |
| Mar 14 2024 | 0.00000329 | 0.00000090 | 37.66% | 0.00000413 | 0.00000413 | 0.00000275 | 5,700.00 |
| Mar 13 2024 | 0.00000239 | 0.00000029 | 13.81% | 0.00000357 | 0.00000450 | 0.00000239 | 11,466.00 |
| Mar 12 2024 | 0.00000210 | -0.00000200 | -55.56% | 0.00000218 | 0.00000447 | 0.00000210 | 9,717.00 |
| Mar 11 2024 | 0.00000360 | -0.00000100 | -21.69% | 0.00000322 | 0.00000465 | 0.00000319 | 10,350.00 |
| Mar 10 2024 | 0.00000461 | 0.00000200 | 66.01% | 0.00000289 | 0.00000461 | 0.00000289 | 9,159.00 |
| Mar 09 2024 | 0.00000303 | 0.00000067 | 28.39% | 0.00000375 | 0.00000375 | 0.00000220 | 8,534.00 |
| Mar 08 2024 | 0.00000236 | -0.00000200 | -42.19% | 0.00000242 | 0.00000346 | 0.00000210 | 11,471.00 |
| Mar 07 2024 | 0.00000474 | 0.00000065 | 15.89% | 0.00000450 | 0.00000474 | 0.00000252 | 7,756.00 |
| Mar 06 2024 | 0.00000409 | 0.00000094 | 29.84% | 0.00000463 | 0.00000463 | 0.00000292 | 12,508.00 |
| Mar 05 2024 | 0.00000315 | 0.00000100 | 49.75% | 0.00000252 | 0.00000421 | 0.00000215 | 14,329.00 |
| Mar 04 2024 | 0.00000201 | -0.00000300 | -62.11% | 0.00000348 | 0.00000480 | 0.00000201 | 11,552.00 |
| Mar 03 2024 | 0.00000483 | 0.00000200 | 68.97% | 0.00000190 | 0.00000498 | 0.00000190 | 19,233.00 |
| Mar 02 2024 | 0.00000290 | 0.00000100 | 56.18% | 0.00000156 | 0.00000369 | 0.00000156 | 17,087.00 |
| Mar 01 2024 | 0.00000178 | -0.00000200 | -51.02% | 0.00000189 | 0.00000467 | 0.00000178 | 15,562.00 |
| Feb 29 2024 | 0.00000392 | 0.00000200 | 104.17% | 0.00000100 | 0.00000392 | 0.00000100 | 2,172.00 |
| Feb 28 2024 | 0.00000192 | -0.00000200 | -54.50% | 0.00000299 | 0.00000299 | 0.00000192 | 11,665.00 |
| Feb 27 2024 | 0.00000367 | 0.00000100 | 37.88% | 0.00000118 | 0.00000389 | 0.00000118 | 26,175.00 |
| Feb 26 2024 | 0.00000264 | -0.00000093 | -26.05% | 0.00000158 | 0.00000264 | 0.00000114 | 18,398.00 |
| Feb 25 2024 | 0.00000357 | -0.00000039 | -9.85% | 0.00000490 | 0.00000490 | 0.00000312 | 10,081.00 |
| Feb 24 2024 | 0.00000396 | -0.00000017 | -4.12% | 0.00000281 | 0.00000434 | 0.00000281 | 8,002.00 |
| Feb 23 2024 | 0.00000413 | 0.00000300 | 232.56% | 0.00000476 | 0.00000476 | 0.00000375 | 8,048.00 |
| Feb 22 2024 | 0.00000129 | -0.00000200 | -53.19% | 0.00000094 | 0.00000426 | 0.00000094 | 34,351.00 |
| Feb 21 2024 | 0.00000376 | 0.00000097 | 34.77% | 0.00000379 | 0.00000379 | 0.00000238 | 6,704.00 |
| Feb 20 2024 | 0.00000279 | -0.00000015 | -5.10% | 0.00000489 | 0.00000489 | 0.00000279 | 12,400.00 |
| Feb 19 2024 | 0.00000294 | 0.00000200 | 151.52% | 0.00000218 | 0.00000306 | 0.00000218 | 15,716.00 |
| Feb 18 2024 | 0.00000132 | -0.00000400 | -82.30% | 0.00000195 | 0.00000485 | 0.00000132 | 22,893.00 |
| Feb 17 2024 | 0.00000486 | 0.00000400 | 444.44% | 0.00000400 | 0.00000486 | 0.00000145 | 9,075.00 |
| Feb 16 2024 | 0.00000090 | -0.00000078 | -46.43% | 0.00000332 | 0.00000446 | 0.00000090 | 20,654.00 |
| Feb 15 2024 | 0.00000168 | -0.00000200 | -55.87% | 0.00000494 | 0.00000494 | 0.00000168 | 6,671.00 |
| Feb 14 2024 | 0.00000358 | 0.00000014 | 4.07% | 0.00000095 | 0.00000480 | 0.00000095 | 21,458.00 |
| Feb 13 2024 | 0.00000344 | 0.00000300 | 416.67% | 0.00000246 | 0.00000369 | 0.00000246 | 12,836.00 |
| Feb 12 2024 | 0.00000072 | -0.00000200 | -80.65% | 0.00000420 | 0.00000481 | 0.00000072 | 25,803.00 |
| Feb 11 2024 | 0.00000248 | 0.00000100 | 78.74% | 0.00000302 | 0.00000302 | 0.00000248 | 9,323.00 |
| Feb 10 2024 | 0.00000127 | -0.00000061 | -32.45% | 0.00000475 | 0.00000475 | 0.00000127 | 19,636.00 |
