CCO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.009 | 0.002 | 28.57% | 0.008 | 0.009 | 0.0075 | 7,621,987 |
Jun 13 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 719,903 |
Jun 12 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.009 | 0.008 | 6,402,074 |
Jun 11 2024 | 0.008 | -0.0005 | -5.88% | 0.008 | 0.008 | 0.007 | 12,466,663 |
Jun 07 2024 | 0.0085 | 0.00 | 0.00% | 0.009 | 0.01 | 0.008 | 15,794,590 |
Jun 06 2024 | 0.0085 | -0.0055 | -39.29% | 0.012 | 0.012 | 0.008 | 29,239,865 |
Jun 05 2024 | 0.014 | 0.008 | 133.33% | 0.009 | 0.02 | 0.009 | 71,198,693 |
Jun 04 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 16,653,484 |
Jun 03 2024 | 0.006 | -0.001 | -14.29% | 0.007 | 0.007 | 0.0055 | 25,535,506 |
May 31 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 5,309,289 |
May 30 2024 | 0.007 | 0.001 | 16.67% | 0.006 | 0.007 | 0.006 | 12,341,511 |
May 29 2024 | 0.006 | 0.00 | 0.00% | 0.007 | 0.007 | 0.006 | 2,501,387 |
May 28 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.007 | 0.006 | 1,752,782 |
May 27 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 4,246,791 |
May 24 2024 | 0.006 | -0.001 | -14.29% | 0.007 | 0.0075 | 0.006 | 31,180,780 |
May 23 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 400,000 |
May 22 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 299,000 |
May 21 2024 | 0.007 | -0.0005 | -6.67% | 0.008 | 0.008 | 0.007 | 99,041 |
May 20 2024 | 0.0075 | 0.0005 | 7.14% | 0.008 | 0.008 | 0.0075 | 455,573 |
May 17 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 6,628,751 |
May 16 2024 | 0.007 | 0.00 | 0.00% | 0.008 | 0.008 | 0.007 | 13,025,678 |
May 15 2024 | 0.007 | 0.001 | 16.67% | 0.006 | 0.008 | 0.006 | 22,205,200 |
May 14 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 14,393,751 |
May 13 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 6,888,340 |
May 10 2024 | 0.006 | 0.001 | 20.00% | 0.005 | 0.006 | 0.005 | 19,370,016 |
May 09 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 9,250,000 |
May 08 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 2,412,626 |
May 07 2024 | 0.005 | 0.001 | 25.00% | 0.004 | 0.005 | 0.004 | 23,229,081 |
May 06 2024 | 0.004 | -0.001 | -20.00% | 0.005 | 0.005 | 0.004 | 173,629 |
May 03 2024 | 0.005 | 0.00 | 0.00% | 0.004 | 0.005 | 0.004 | 214,561 |
May 02 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 3,552,945 |
May 01 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 115,778 |
Apr 30 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 9,783,086 |
Apr 29 2024 | 0.005 | 0.0005 | 11.11% | 0.005 | 0.005 | 0.004 | 8,614,383 |
Apr 26 2024 | 0.0045 | 0.0005 | 12.50% | 0.004 | 0.0045 | 0.004 | 750,000 |
Apr 24 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 300,000 |
Apr 23 2024 | 0.0045 | 0.0005 | 12.50% | 0.004 | 0.0045 | 0.004 | 11,813,563 |
Apr 22 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 27,937 |
Apr 19 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 1,227 |
Apr 18 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
Apr 17 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 131,987 |
Apr 16 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 2,274,909 |
Apr 15 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 3,343,144 |
Apr 12 2024 | 0.0045 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 578,121 |
Apr 11 2024 | 0.0045 | -0.0005 | -10.00% | 0.0045 | 0.0045 | 0.004 | 3,100,232 |
Apr 10 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0.00 |
Apr 09 2024 | 0.005 | 0.001 | 25.00% | 0.005 | 0.005 | 0.005 | 287,500 |
Apr 08 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 2,034,138 |
Apr 05 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 6,731,582 |
Apr 04 2024 | 0.004 | 0.00 | 0.00% | 0.0035 | 0.004 | 0.0035 | 1,350,000 |
Apr 03 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 24,346,998 |
Apr 02 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 681,643 |
Mar 28 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 525,000 |
Mar 27 2024 | 0.004 | 0.001 | 33.33% | 0.003 | 0.004 | 0.003 | 289,686 |
Mar 26 2024 | 0.003 | -0.0005 | -14.29% | 0.004 | 0.004 | 0.003 | 13,045,785 |
Mar 25 2024 | 0.0035 | -0.0005 | -12.50% | 0.0035 | 0.0035 | 0.0035 | 390,671 |
Mar 22 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 306,373 |
Mar 21 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.0035 | 1,697,512 |
Mar 20 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 20,592,344 |
Mar 19 2024 | 0.0045 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 3,000,513 |
Mar 18 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0.00 |
Mar 15 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.004 | 997,864 |