CCXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.004582 | 0.000094 | 2.09% | 0.004503 | 0.004658 | 0.004499 | 1,303,402.00 |
Jun 05 2024 | 0.004488 | 0.000074 | 1.68% | 0.004411 | 0.004503 | 0.004411 | 1,259,493.00 |
Jun 04 2024 | 0.004414 | -0.000224 | -4.83% | 0.004635 | 0.004639 | 0.004401 | 1,424,251.00 |
Jun 03 2024 | 0.004638 | 0.00000500 | 0.11% | 0.004616 | 0.004651 | 0.004593 | 1,797,542.00 |
Jun 02 2024 | 0.004633 | -0.000029 | -0.62% | 0.004662 | 0.004679 | 0.004601 | 1,574,547.00 |
Jun 01 2024 | 0.004662 | 0.000038 | 0.82% | 0.004631 | 0.004663 | 0.00462 | 1,128,922.00 |
May 31 2024 | 0.004624 | -0.00000600 | -0.13% | 0.004646 | 0.004653 | 0.004617 | 1,635,802.00 |
May 30 2024 | 0.00463 | -0.000031 | -0.67% | 0.004661 | 0.004766 | 0.004594 | 1,124,127.00 |
May 29 2024 | 0.004661 | 0.000046 | 1.00% | 0.004631 | 0.004715 | 0.004621 | 1,248,667.00 |
May 28 2024 | 0.004615 | -0.000084 | -1.79% | 0.004685 | 0.004746 | 0.004614 | 1,430,668.00 |
May 27 2024 | 0.004699 | 0.000054 | 1.16% | 0.004668 | 0.004735 | 0.004587 | 1,295,803.00 |
May 26 2024 | 0.004645 | -0.000052 | -1.11% | 0.004698 | 0.004748 | 0.004633 | 1,367,139.00 |
May 25 2024 | 0.004697 | -0.00002 | -0.42% | 0.004713 | 0.004744 | 0.004668 | 1,242,912.00 |
May 24 2024 | 0.004717 | -0.000086 | -1.79% | 0.004803 | 0.004843 | 0.004713 | 712,283.00 |
May 23 2024 | 0.004803 | 0.000234 | 5.12% | 0.00456 | 0.005081 | 0.004503 | 1,040,035.00 |
May 22 2024 | 0.004569 | -0.000108 | -2.31% | 0.004676 | 0.004921 | 0.004513 | 1,192,336.00 |
May 21 2024 | 0.004677 | 0.000153 | 3.38% | 0.00453 | 0.004906 | 0.00449 | 2,727,065.00 |
May 20 2024 | 0.004524 | 0.000079 | 1.78% | 0.004447 | 0.004676 | 0.004429 | 3,297,968.00 |
May 19 2024 | 0.004445 | -0.000029 | -0.65% | 0.004477 | 0.004492 | 0.004445 | 1,440,159.00 |
May 18 2024 | 0.004474 | -0.00000400 | -0.09% | 0.004488 | 0.004492 | 0.004453 | 1,161,858.00 |
May 17 2024 | 0.004478 | 0.000051 | 1.15% | 0.004443 | 0.004503 | 0.00442 | 1,295,812.00 |
May 16 2024 | 0.004427 | -0.000118 | -2.60% | 0.004537 | 0.004555 | 0.004413 | 1,365,814.00 |
May 15 2024 | 0.004545 | 0.000034 | 0.75% | 0.004508 | 0.004555 | 0.004486 | 1,360,198.00 |
May 14 2024 | 0.004511 | -0.000221 | -4.67% | 0.004727 | 0.004756 | 0.004493 | 1,417,852.00 |
May 13 2024 | 0.004732 | -0.00007 | -1.46% | 0.004804 | 0.004812 | 0.004725 | 1,685,991.00 |
May 12 2024 | 0.004802 | -0.000024 | -0.50% | 0.004827 | 0.004827 | 0.004797 | 1,492,815.00 |
May 11 2024 | 0.004826 | 0.000019 | 0.40% | 0.004807 | 0.004827 | 0.004797 | 1,316,958.00 |
May 10 2024 | 0.004807 | -0.000044 | -0.91% | 0.004842 | 0.004882 | 0.004777 | 1,779,733.00 |
May 09 2024 | 0.004851 | 0.000031 | 0.64% | 0.004835 | 0.004851 | 0.004796 | 1,417,165.00 |
May 08 2024 | 0.00482 | -0.000022 | -0.45% | 0.004838 | 0.004856 | 0.004789 | 1,235,770.00 |
May 07 2024 | 0.004842 | -0.00011 | -2.22% | 0.004891 | 0.004987 | 0.004838 | 1,397,661.00 |
May 06 2024 | 0.004952 | -0.000071 | -1.41% | 0.005014 | 0.005043 | 0.004913 | 1,269,763.00 |
May 05 2024 | 0.005023 | -0.000018 | -0.36% | 0.005015 | 0.005056 | 0.004997 | 1,604,979.00 |
May 04 2024 | 0.005041 | 0.000039 | 0.78% | 0.005074 | 0.005089 | 0.00503 | 2,450,070.00 |
May 03 2024 | 0.005002 | -0.00000900 | -0.18% | 0.005011 | 0.005059 | 0.00498 | 1,303,272.00 |
May 02 2024 | 0.005011 | 0.000044 | 0.89% | 0.004967 | 0.005017 | 0.004964 | 1,211,859.00 |
May 01 2024 | 0.004967 | -0.000105 | -2.07% | 0.005032 | 0.005114 | 0.004938 | 1,132,100.00 |
Apr 30 2024 | 0.005072 | -0.000033 | -0.65% | 0.005119 | 0.005119 | 0.005013 | 1,204,310.00 |
Apr 29 2024 | 0.005105 | 0.00000500 | 0.10% | 0.005099 | 0.005119 | 0.005078 | 1,211,636.00 |
Apr 28 2024 | 0.0051 | 0.000046 | 0.91% | 0.005074 | 0.005119 | 0.005063 | 1,176,957.00 |
Apr 27 2024 | 0.005054 | 0.000011 | 0.22% | 0.005042 | 0.005054 | 0.005026 | 1,072,655.00 |
Apr 26 2024 | 0.005043 | -0.000091 | -1.77% | 0.005135 | 0.005174 | 0.005041 | 1,727,394.00 |
Apr 25 2024 | 0.005134 | -0.000024 | -0.47% | 0.005164 | 0.005174 | 0.005122 | 1,165,571.00 |
Apr 24 2024 | 0.005158 | -0.000011 | -0.21% | 0.005166 | 0.005185 | 0.00512 | 1,066,301.00 |
Apr 23 2024 | 0.005169 | -0.00000200 | -0.04% | 0.005182 | 0.005199 | 0.005116 | 1,053,062.00 |
Apr 22 2024 | 0.005171 | -0.000022 | -0.42% | 0.005171 | 0.005218 | 0.005161 | 1,089,234.00 |
Apr 21 2024 | 0.005193 | 0.00000900 | 0.17% | 0.005184 | 0.005224 | 0.005161 | 903,698.00 |
Apr 20 2024 | 0.005184 | -0.000036 | -0.69% | 0.005206 | 0.00523 | 0.005174 | 1,268,309.00 |
Apr 19 2024 | 0.00522 | -0.000033 | -0.63% | 0.005253 | 0.005267 | 0.005213 | 1,264,823.00 |
Apr 18 2024 | 0.005253 | -0.00009 | -1.68% | 0.005342 | 0.005349 | 0.005241 | 1,215,689.00 |
Apr 17 2024 | 0.005343 | -0.000258 | -4.61% | 0.005609 | 0.00562 | 0.005341 | 1,069,583.00 |
Apr 16 2024 | 0.005601 | -0.000032 | -0.57% | 0.005623 | 0.005634 | 0.005488 | 1,357,086.00 |
Apr 15 2024 | 0.005633 | -0.00000100 | -0.02% | 0.005631 | 0.005634 | 0.00562 | 2,439,849.00 |
Apr 14 2024 | 0.005634 | 0.00000400 | 0.07% | 0.005629 | 0.005639 | 0.005591 | 1,521,785.00 |
Apr 13 2024 | 0.00563 | 0.000023 | 0.41% | 0.005611 | 0.005638 | 0.005595 | 1,843,683.00 |
Apr 12 2024 | 0.005607 | -0.00000600 | -0.11% | 0.005607 | 0.005617 | 0.005606 | 1,682,041.00 |
Apr 11 2024 | 0.005613 | 0.00 | 0.00% | 0.005612 | 0.005617 | 0.005605 | 1,114,334.00 |
Apr 10 2024 | 0.005613 | 0.00000300 | 0.05% | 0.005611 | 0.005613 | 0.005605 | 524,703.00 |
Apr 09 2024 | 0.00561 | -0.00000500 | -0.09% | 0.005621 | 0.005621 | 0.005605 | 323,856.00 |
Apr 08 2024 | 0.005615 | -0.00000300 | -0.05% | 0.005625 | 0.005625 | 0.005613 | 313,848.00 |
Apr 07 2024 | 0.005618 | -0.00000500 | -0.09% | 0.005622 | 0.005625 | 0.005617 | 367,669.00 |
Apr 06 2024 | 0.005623 | -0.00000200 | -0.04% | 0.005623 | 0.005629 | 0.005621 | 347,441.00 |
Apr 05 2024 | 0.005625 | -0.00000200 | -0.04% | 0.005626 | 0.00563 | 0.005618 | 471,953.00 |
Apr 04 2024 | 0.005627 | -0.000013 | -0.23% | 0.005639 | 0.005649 | 0.005618 | 326,544.00 |
Apr 03 2024 | 0.00564 | 0.00000800 | 0.14% | 0.005633 | 0.005648 | 0.005625 | 1,334,711.00 |
Apr 02 2024 | 0.005632 | -0.000019 | -0.34% | 0.005653 | 0.005654 | 0.005631 | 1,573,454.00 |
Apr 01 2024 | 0.005651 | 0.000051 | 0.91% | 0.005598 | 0.005654 | 0.005546 | 1,912,177.00 |
Mar 31 2024 | 0.0056 | -0.000066 | -1.16% | 0.005667 | 0.005696 | 0.005595 | 2,082,140.00 |
Mar 30 2024 | 0.005666 | -0.000036 | -0.63% | 0.005709 | 0.005738 | 0.005656 | 1,482,610.00 |
Mar 29 2024 | 0.005702 | -0.000069 | -1.20% | 0.005771 | 0.005788 | 0.005701 | 1,429,301.00 |
Mar 28 2024 | 0.005771 | 0.00 | 0.00% | 0.00577 | 0.005789 | 0.005727 | 1,342,956.00 |
Mar 27 2024 | 0.005771 | 0.000106 | 1.87% | 0.005665 | 0.005774 | 0.005631 | 1,545,954.00 |
Mar 26 2024 | 0.005665 | -0.000205 | -3.49% | 0.00586 | 0.005909 | 0.005655 | 1,410,937.00 |
Mar 25 2024 | 0.00587 | 0.000047 | 0.81% | 0.00582 | 0.005909 | 0.005797 | 2,768,962.00 |
Mar 24 2024 | 0.005823 | 0.000088 | 1.53% | 0.005728 | 0.005837 | 0.005634 | 1,693,492.00 |
Mar 23 2024 | 0.005735 | 0.000137 | 2.45% | 0.005576 | 0.005771 | 0.005569 | 2,178,257.00 |
Mar 22 2024 | 0.005598 | -0.00002 | -0.36% | 0.00561 | 0.005825 | 0.005557 | 1,494,266.00 |
Mar 21 2024 | 0.005618 | 0.0002 | 3.69% | 0.005423 | 0.005639 | 0.005334 | 1,546,908.00 |
Mar 20 2024 | 0.005418 | 0.0004 | 7.97% | 0.005024 | 0.005429 | 0.00501 | 1,549,909.00 |
Mar 19 2024 | 0.005018 | 0.000133 | 2.72% | 0.004887 | 0.00502 | 0.004793 | 1,865,697.00 |
Mar 18 2024 | 0.004885 | -0.000037 | -0.75% | 0.004952 | 0.004989 | 0.004833 | 1,565,145.00 |
Mar 17 2024 | 0.004922 | 0.000131 | 2.73% | 0.004791 | 0.004963 | 0.004749 | 1,601,196.00 |
Mar 16 2024 | 0.004791 | 0.000547 | 12.89% | 0.004232 | 0.004791 | 0.004221 | 1,688,976.00 |
Mar 15 2024 | 0.004244 | -0.000202 | -4.54% | 0.004774 | 0.004774 | 0.004243 | 1,787,389.00 |
Mar 14 2024 | 0.004446 | -0.000554 | -11.08% | 0.004968 | 0.005033 | 0.004443 | 2,213,973.00 |
Mar 13 2024 | 0.005 | -0.000307 | -5.78% | 0.005273 | 0.005273 | 0.004921 | 1,975,336.00 |
Mar 12 2024 | 0.005307 | -0.000194 | -3.53% | 0.00552 | 0.005562 | 0.00432 | 1,222,162.00 |
Mar 11 2024 | 0.005501 | 0.000937 | 20.53% | 0.004567 | 0.005502 | 0.004509 | 2,574,523.00 |
Mar 10 2024 | 0.004564 | 0.000033 | 0.73% | 0.004537 | 0.004569 | 0.004501 | 4,919,517.00 |
Mar 09 2024 | 0.004531 | 0.000025 | 0.55% | 0.004509 | 0.004564 | 0.004501 | 2,607,578.00 |