CCM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.054 | -0.004 | -6.90% | 0.06 | 0.06 | 0.054 | 448,675 |
Jun 13 2024 | 0.058 | -0.002 | -3.33% | 0.06 | 0.06 | 0.058 | 97,016 |
Jun 12 2024 | 0.06 | -0.002 | -3.23% | 0.06 | 0.061 | 0.055 | 170,480 |
Jun 11 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 104,129 |
Jun 07 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.065 | 0.062 | 71,302 |
Jun 06 2024 | 0.062 | -0.001 | -1.59% | 0.063 | 0.063 | 0.062 | 43,443 |
Jun 05 2024 | 0.063 | 0.002 | 3.28% | 0.065 | 0.068 | 0.062 | 57,361 |
Jun 04 2024 | 0.061 | -0.004 | -6.15% | 0.065 | 0.068 | 0.061 | 263,663 |
Jun 03 2024 | 0.065 | -0.002 | -2.99% | 0.067 | 0.067 | 0.065 | 63,645 |
May 31 2024 | 0.067 | 0.004 | 6.35% | 0.063 | 0.067 | 0.063 | 152,107 |
May 30 2024 | 0.063 | 0.005 | 8.62% | 0.06 | 0.063 | 0.058 | 210,388 |
May 29 2024 | 0.058 | -0.003 | -4.92% | 0.061 | 0.061 | 0.058 | 162 |
May 28 2024 | 0.061 | 0.003 | 5.17% | 0.058 | 0.061 | 0.058 | 18,643 |
May 27 2024 | 0.058 | -0.002 | -3.33% | 0.06 | 0.06 | 0.058 | 189,038 |
May 24 2024 | 0.06 | 0.001 | 1.69% | 0.059 | 0.06 | 0.059 | 56,542 |
May 23 2024 | 0.059 | -0.005 | -7.81% | 0.06 | 0.06 | 0.057 | 141,596 |
May 22 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.00 |
May 21 2024 | 0.064 | 0.00 | 0.00% | 0.06 | 0.064 | 0.06 | 89,286 |
May 20 2024 | 0.064 | -0.001 | -1.54% | 0.065 | 0.065 | 0.062 | 624,525 |
May 17 2024 | 0.065 | 0.002 | 3.17% | 0.063 | 0.065 | 0.063 | 311,164 |
May 16 2024 | 0.063 | 0.002 | 3.28% | 0.06 | 0.065 | 0.06 | 54,602 |
May 15 2024 | 0.061 | 0.001 | 1.67% | 0.06 | 0.065 | 0.06 | 125,601 |
May 14 2024 | 0.06 | -0.01 | -14.29% | 0.068 | 0.068 | 0.06 | 835,706 |
May 13 2024 | 0.07 | 0.008 | 12.90% | 0.065 | 0.07 | 0.065 | 681,574 |
May 10 2024 | 0.062 | 0.00 | 0.00% | 0.063 | 0.068 | 0.062 | 215,971 |
May 09 2024 | 0.062 | 0.00 | 0.00% | 0.064 | 0.064 | 0.062 | 30,000 |
May 08 2024 | 0.062 | 0.00 | 0.00% | 0.064 | 0.069 | 0.062 | 144,332 |
May 07 2024 | 0.062 | -0.002 | -3.13% | 0.064 | 0.064 | 0.062 | 43,798 |
May 06 2024 | 0.064 | 0.003 | 4.92% | 0.062 | 0.065 | 0.062 | 92,514 |
May 03 2024 | 0.061 | -0.004 | -6.15% | 0.0655 | 0.0655 | 0.061 | 171,891 |
May 02 2024 | 0.065 | 0.002 | 3.17% | 0.063 | 0.065 | 0.063 | 48,191 |
May 01 2024 | 0.063 | -0.002 | -3.08% | 0.062 | 0.07 | 0.062 | 306,522 |
Apr 30 2024 | 0.065 | 0.001 | 1.56% | 0.064 | 0.065 | 0.062 | 114,140 |
Apr 29 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 128,709 |
Apr 26 2024 | 0.064 | -0.005 | -7.25% | 0.069 | 0.069 | 0.063 | 84,500 |
Apr 24 2024 | 0.069 | 0.004 | 6.15% | 0.065 | 0.069 | 0.063 | 325,126 |
Apr 23 2024 | 0.065 | 0.00 | 0.00% | 0.068 | 0.068 | 0.065 | 8,166 |
Apr 22 2024 | 0.065 | 0.002 | 3.17% | 0.066 | 0.066 | 0.065 | 82,365 |
Apr 19 2024 | 0.063 | -0.003 | -4.55% | 0.065 | 0.065 | 0.063 | 149,829 |
Apr 18 2024 | 0.066 | 0.001 | 1.54% | 0.065 | 0.066 | 0.065 | 53,127 |
Apr 17 2024 | 0.065 | -0.003 | -4.41% | 0.065 | 0.07 | 0.065 | 34,333 |
Apr 16 2024 | 0.068 | -0.001 | -1.45% | 0.066 | 0.068 | 0.065 | 227,109 |
Apr 15 2024 | 0.069 | 0.001 | 1.47% | 0.066 | 0.07 | 0.066 | 64,187 |
Apr 12 2024 | 0.068 | -0.002 | -2.86% | 0.068 | 0.068 | 0.068 | 5,065 |
Apr 11 2024 | 0.07 | 0.00 | 0.00% | 0.066 | 0.07 | 0.066 | 109,101 |
Apr 10 2024 | 0.07 | 0.00 | 0.00% | 0.066 | 0.07 | 0.066 | 287,277 |
Apr 09 2024 | 0.07 | 0.00 | 0.00% | 0.073 | 0.073 | 0.069 | 238,382 |
Apr 08 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Apr 05 2024 | 0.07 | 0.004 | 6.06% | 0.069 | 0.07 | 0.069 | 49,073 |
Apr 04 2024 | 0.066 | -0.003 | -4.35% | 0.069 | 0.07 | 0.065 | 203,979 |
Apr 03 2024 | 0.069 | 0.00 | 0.00% | 0.07 | 0.072 | 0.069 | 229,564 |
Apr 02 2024 | 0.069 | -0.007 | -9.21% | 0.081 | 0.081 | 0.069 | 213,276 |
Mar 28 2024 | 0.076 | -0.001 | -1.30% | 0.075 | 0.077 | 0.073 | 199,810 |
Mar 27 2024 | 0.077 | 0.001 | 1.32% | 0.076 | 0.077 | 0.073 | 155,177 |
Mar 26 2024 | 0.076 | -0.001 | -1.30% | 0.077 | 0.083 | 0.074 | 677,800 |
Mar 25 2024 | 0.077 | 0.003 | 4.05% | 0.076 | 0.078 | 0.076 | 311,211 |
Mar 22 2024 | 0.074 | 0.004 | 5.71% | 0.075 | 0.076 | 0.073 | 243,583 |
Mar 21 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 108,036 |
Mar 20 2024 | 0.075 | 0.011 | 17.19% | 0.064 | 0.076 | 0.064 | 834,885 |
Mar 19 2024 | 0.064 | 0.003 | 4.92% | 0.063 | 0.066 | 0.063 | 358,241 |