Concordium More Historical Data - CCDUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
KUCN
Concordium (KuCoin:CCDUSDT)
Concordium (KuCoin:CCDUSDT) Historical

CCDUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.003634	0.000072	2.02%	0.003561	0.003662	0.003559	96,001,494.00
May 17 2024	0.003562	0.000085	2.44%	0.003479	0.003565	0.00344	104,345,752.00
May 16 2024	0.003477	0.00000700	0.20%	0.003481	0.003496	0.003434	77,085,135.00
May 15 2024	0.00347	-0.000184	-5.04%	0.003648	0.003657	0.003469	52,645,139.00
May 14 2024	0.003654	-0.000174	-4.55%	0.003829	0.003831	0.003633	35,788,385.00
May 13 2024	0.003828	0.00021	5.80%	0.00362	0.00384	0.003612	88,630,972.00
May 12 2024	0.003618	-0.00002	-0.55%	0.003633	0.003646	0.003531	22,132,460.00
May 11 2024	0.003638	-0.000231	-5.97%	0.003863	0.003868	0.00361	44,458,648.00
May 10 2024	0.003869	-0.000082	-2.08%	0.00395	0.00397	0.003845	83,626,415.00
May 09 2024	0.003951	0.000535	15.66%	0.003418	0.004011	0.003417	78,408,508.00
May 08 2024	0.003416	-0.000415	-10.83%	0.003837	0.003841	0.003392	81,524,785.00
May 07 2024	0.003831	-0.000202	-5.01%	0.004031	0.004031	0.003683	84,935,737.00
May 06 2024	0.004033	-0.000233	-5.46%	0.004262	0.004262	0.003947	86,672,411.00
May 05 2024	0.004266	-0.000101	-2.31%	0.004368	0.004405	0.004263	84,169,380.00
May 04 2024	0.004367	-0.00000600	-0.14%	0.004372	0.004406	0.004356	76,820,858.00
May 03 2024	0.004373	-0.000018	-0.41%	0.00439	0.004398	0.004283	83,120,666.00
May 02 2024	0.004391	-0.000014	-0.32%	0.004398	0.004488	0.004327	61,653,390.00
May 01 2024	0.004405	-0.000232	-5.00%	0.004635	0.004635	0.004396	52,705,726.00
Apr 30 2024	0.004637	-0.000107	-2.26%	0.004743	0.00475	0.004623	39,401,103.00
Apr 29 2024	0.004744	-0.000164	-3.34%	0.004908	0.004929	0.004736	80,242,331.00
Apr 28 2024	0.004908	-0.000127	-2.52%	0.005035	0.005043	0.004876	50,054,559.00
Apr 27 2024	0.005035	-0.00000700	-0.14%	0.005042	0.005051	0.005001	69,897,091.00
Apr 26 2024	0.005042	0.000142	2.90%	0.004904	0.005153	0.004871	56,293,928.00
Apr 25 2024	0.0049	0.00	0.00%	0.004902	0.00491	0.004643	20,849,330.00
Apr 24 2024	0.0049	-0.000117	-2.33%	0.005013	0.005027	0.004891	88,674,803.00
Apr 23 2024	0.005017	0.00000100	0.02%	0.005019	0.005073	0.005	116,262,253.00
Apr 22 2024	0.005016	-0.000022	-0.44%	0.005038	0.005159	0.005	114,700,721.00
Apr 21 2024	0.005038	-0.000061	-1.20%	0.005095	0.005133	0.005024	121,127,780.00
Apr 20 2024	0.005099	0.00000100	0.02%	0.005098	0.005119	0.00504	101,480,314.00
Apr 19 2024	0.005098	-0.000055	-1.07%	0.005153	0.00518	0.005094	122,479,825.00
Apr 18 2024	0.005153	0.000067	1.32%	0.005086	0.005187	0.005083	101,492,835.00
Apr 17 2024	0.005086	-0.000014	-0.27%	0.0051	0.005163	0.005082	118,118,825.00
Apr 16 2024	0.0051	0.000013	0.26%	0.005087	0.00515	0.004772	104,391,670.00
Apr 15 2024	0.005087	0.000027	0.53%	0.005062	0.0053	0.005061	115,471,047.00
Apr 14 2024	0.00506	0.000055	1.10%	0.005016	0.005232	0.005009	105,173,913.00
Apr 13 2024	0.005005	0.00	0.00%	0.005004	0.00524	0.004889	118,617,652.00
Apr 12 2024	0.005005	-0.00031	-5.83%	0.005315	0.005315	0.004886	96,417,048.00
Apr 11 2024	0.005315	-0.000087	-1.61%	0.005402	0.005417	0.005305	89,403,591.00
Apr 10 2024	0.005402	-0.000129	-2.33%	0.005531	0.005598	0.005397	101,338,912.00
Apr 09 2024	0.005531	0.000036	0.66%	0.005495	0.00557	0.005365	97,329,290.00
Apr 08 2024	0.005495	0.000105	1.95%	0.00539	0.0055	0.005345	101,255,044.00
Apr 07 2024	0.00539	-0.000036	-0.66%	0.005426	0.005426	0.005371	95,493,786.00
Apr 06 2024	0.005426	0.000084	1.57%	0.005356	0.005426	0.005347	95,075,112.00
Apr 05 2024	0.005342	-0.0002	-3.61%	0.005538	0.005547	0.005287	77,899,995.00
Apr 04 2024	0.005542	0.000056	1.02%	0.005478	0.005744	0.005471	96,724,111.00
Apr 03 2024	0.005486	0.000143	2.68%	0.005343	0.005487	0.005309	104,702,206.00
Apr 02 2024	0.005343	0.000018	0.34%	0.005334	0.005381	0.005248	46,912,125.00
Apr 01 2024	0.005325	-0.000689	-11.46%	0.006014	0.006014	0.0053	10,878,819.00
Mar 31 2024	0.006014	0.000611	11.31%	0.005401	0.006085	0.005372	9,393,614.00
Mar 30 2024	0.005403	0.000183	3.51%	0.005216	0.005442	0.005079	13,118,120.00
Mar 29 2024	0.00522	-0.000284	-5.16%	0.005504	0.005667	0.005175	43,956,352.00
Mar 28 2024	0.005504	0.000264	5.04%	0.005241	0.005616	0.005162	79,063,541.00
Mar 27 2024	0.00524	-0.000515	-8.95%	0.005753	0.005835	0.005219	64,177,865.00
Mar 26 2024	0.005755	-0.000126	-2.14%	0.005885	0.006009	0.005657	67,694,435.00
Mar 25 2024	0.005881	0.000269	4.79%	0.005612	0.005982	0.005607	62,210,623.00
Mar 24 2024	0.005612	0.000046	0.83%	0.005566	0.005648	0.005503	75,849,216.00
Mar 23 2024	0.005566	-0.00004	-0.71%	0.005606	0.005732	0.005524	63,814,116.00
Mar 22 2024	0.005606	-0.000598	-9.64%	0.006204	0.006234	0.005566	48,298,157.00
Mar 21 2024	0.006204	0.000311	5.28%	0.005895	0.006364	0.005882	62,553,751.00
Mar 20 2024	0.005893	0.000171	2.99%	0.0057	0.005895	0.005577	69,532,813.00
Mar 19 2024	0.005722	-0.00005	-0.87%	0.005783	0.006049	0.005632	73,106,330.00
Mar 18 2024	0.005772	-0.000212	-3.54%	0.005989	0.006038	0.005708	40,722,974.00
Mar 17 2024	0.005984	-0.000018	-0.30%	0.006024	0.006091	0.005886	49,364,374.00
Mar 16 2024	0.006002	-0.000125	-2.04%	0.006127	0.006302	0.006	47,907,056.00
Mar 15 2024	0.006127	-0.000607	-9.01%	0.006565	0.006565	0.006021	65,564,385.00
Mar 14 2024	0.006734	0.00	0.00%	0.006734	0.006734	0.006734	0.00
Mar 13 2024	0.006734	0.000349	5.47%	0.0064	0.006941	0.006385	60,610,373.00
Mar 12 2024	0.006385	0.000042	0.66%	0.006342	0.006436	0.006131	40,095,356.00
Mar 11 2024	0.006343	-0.000886	-12.26%	0.007241	0.007265	0.00595	50,473,521.00
Mar 10 2024	0.007229	0.00078	12.09%	0.006447	0.007229	0.006399	59,333,170.00
Mar 09 2024	0.006449	-0.000128	-1.95%	0.006577	0.006593	0.006354	66,671,588.00
Mar 08 2024	0.006577	0.000394	6.37%	0.006185	0.006716	0.006027	54,421,605.00
Mar 07 2024	0.006183	0.000222	3.72%	0.005957	0.00623	0.005928	69,599,367.00
Mar 06 2024	0.005961	0.000059	1.00%	0.005891	0.006019	0.005793	59,951,935.00
Mar 05 2024	0.005902	-0.000198	-3.25%	0.006099	0.00632	0.005901	62,713,789.00
Mar 04 2024	0.0061	0.000227	3.87%	0.005874	0.006108	0.005598	61,508,149.00
Mar 03 2024	0.005873	0.000277	4.95%	0.005586	0.006075	0.005586	64,080,321.00
Mar 02 2024	0.005596	0.000026	0.47%	0.005569	0.005728	0.005511	75,813,566.00
Mar 01 2024	0.00557	-0.000129	-2.26%	0.0057	0.005728	0.005509	66,271,179.00
Feb 29 2024	0.005699	-0.000206	-3.49%	0.005922	0.00631	0.00566	71,030,424.00
Feb 28 2024	0.005905	0.000195	3.42%	0.005719	0.005966	0.00571	58,189,906.00
Feb 27 2024	0.00571	-0.000199	-3.37%	0.005907	0.006058	0.0057	64,166,892.00
Feb 26 2024	0.005909	-0.000374	-5.95%	0.0063	0.006304	0.005819	49,977,893.00
Feb 25 2024	0.006283	-0.00016	-2.48%	0.006471	0.006506	0.00612	17,480,194.00
Feb 24 2024	0.006443	0.00000200	0.03%	0.006439	0.006444	0.0062	43,404,478.00
Feb 23 2024	0.006441	-0.000322	-4.76%	0.006772	0.007103	0.006438	62,611,254.00
Feb 22 2024	0.006763	0.000544	8.75%	0.006218	0.006933	0.006165	61,847,303.00
Feb 21 2024	0.006219	-0.000093	-1.47%	0.006312	0.006432	0.006148	59,436,258.00
Feb 20 2024	0.006312	0.000217	3.56%	0.006094	0.006392	0.00598	68,803,379.00
Feb 19 2024	0.006095	-0.000483	-7.34%	0.006578	0.006946	0.006093	61,227,978.00
Feb 18 2024	0.006578	-0.000071	-1.07%	0.006649	0.006694	0.006184	51,690,004.00
Feb 17 2024	0.006649	0.000693	11.64%	0.005962	0.00685	0.005814	65,540,741.00

Vontobel Financial Produ...

Societe Generale Effekten

Specificity (QB)

InPlay Oil (QX)

Newday Fmi 30 A

World Bank Green Bond Tf...

Travel Technology Intera...

Yamaha Motor (PK)

Edinburgh Worldwide Inve...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions