CCCoin Historical Data

CCC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2019 $ 0.00307
+7.73%
$ 7,682 $ 242,380
Oct 6, 2019 $ 0.00286
-3.64%
$ 7,149 $ 31,766
Oct 5, 2019 $ 0.00297
-0.88%
$ 7,419 $ 31,986
Oct 4, 2019 $ 0.00301
+1.18%
$ 7,514 $ 39,147
Oct 3, 2019 $ 0.00297
-2.25%
$ 7,426 $ 230,773
Oct 2, 2019 $ 0.00304
+1.72%
$ 7,597 $ 240,555
Oct 1, 2019 $ 0.00299
-6.35%
$ 7,468 $ 249,136
Sep 30, 2019 $ 0.00319
+3.89%
$ 7,974 $ 249,143
Sep 29, 2019 $ 0.00307
+0.91%
$ 7,680 $ 241,399
Sep 28, 2019 $ 0.00304
-0.05%
$ 7,610 $ 31,759
Sep 27, 2019 $ 0.00304
+3.67%
$ 7,611 $ 34,019
Sep 26, 2019 $ 0.00294
+1.39%
$ 7,342 $ 30,632
Sep 25, 2019 $ 0.0029
-2.02%
$ 7,238 $ 34,774
Sep 24, 2019 $ 0.00293
-16.30%
$ 7,315 $ 36,287
Sep 23, 2019 $ 0.0035
-4.65%
$ 8,740 $ 40,117
Sep 22, 2019 $ 0.00367
-4.24%
$ 9,165 $ 25,036
Sep 21, 2019 $ 0.00383
-2.80%
$ 9,572 $ 325,919
Sep 20, 2019 $ 0.00394
-3.67%
$ 9,848 $ 26,540
Sep 19, 2019 $ 0.00409
+6.04%
$ 10,226 $ 356,601
Sep 18, 2019 $ 0.00386
+1.13%
$ 9,645 $ 329,460
Sep 17, 2019 $ 0.00382
+7.97%
$ 9,539 $ 330,466
Sep 16, 2019 $ 0.00354
-0.88%
$ 8,840 $ 44,308
Sep 15, 2019 $ 0.00357
+3.94%
$ 8,919 $ 25,864
Sep 14, 2019 $ 0.00343
+1.65%
$ 8,581 $ 11,382
Sep 13, 2019 $ 0.00338
-5.12%
$ 8,441 $ 24,463
Sep 12, 2019 $ 0.00356
+18.42%
$ 8,898 $ 10,808
Sep 11, 2019 $ 0.003
-1.38%
$ 7,495 $ 8,257
Sep 10, 2019 $ 0.00305
-1.65%
$ 7,613 $ 11,347
Sep 9, 2019 $ 0.00309
+7.63%
$ 7,726 $ 102,414
Sep 8, 2019 $ 0.00287
-7.50%
$ 7,178 $ 13,684
Sep 7, 2019 $ 0.0031
+6.71%
$ 7,760 $ 93,798
Sep 6, 2019 $ 0.00291
-4.34%
$ 7,279 $ 14,936
Sep 5, 2019 $ 0.00304
-0.61%
$ 7,610 $ 17,381
Sep 4, 2019 $ 0.00305
-2.37%
$ 7,634 $ 79,174
Sep 3, 2019 $ 0.00313
+2.62%
$ 7,822 $ 10,390
Sep 2, 2019 $ 0.00305
+7.45%
$ 7,635 $ 14,729
Sep 1, 2019 $ 0.00285
-3.49%
$ 7,126 $ 13,211
Aug 31, 2019 $ 0.00295
+1.76%
$ 7,384 $ 83,030
Aug 30, 2019 $ 0.0029
-4.14%
$ 7,256 $ 12,975
Aug 29, 2019 $ 0.00303
-2.13%
$ 7,570 $ 12,613
Aug 28, 2019 $ 0.00309
-0.32%
$ 7,734 $ 10,598
Aug 27, 2019 $ 0.0031
-3.40%
$ 7,760 $ 13,524
Aug 26, 2019 $ 0.0032
-0.55%
$ 8,006 $ 17,163
Aug 25, 2019 $ 0.00322
-1.43%
$ 8,048 $ 16,490
Aug 24, 2019 $ 0.00327
-0.09%
$ 8,164 $ 17,060
Aug 23, 2019 $ 0.00327
+1.26%
$ 8,172 $ 91,508
Aug 22, 2019 $ 0.00323
+5.10%
$ 8,070 $ 18,531
Aug 21, 2019 $ 0.00308
-8.12%
$ 7,688 $ 85,719
Aug 20, 2019 $ 0.00335
-0.49%
$ 8,368 $ 93,867
Aug 19, 2019 $ 0.00335
+8.15%
$ 8,364 $ 12,085