Australia markets closed

CCX USD (CCXX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.123024+0.003683 (+3.09%)
As of 11:40PM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.1193630.1236010.1181400.1230240.123024471
26 Apr 20240.1213490.1237230.1192270.1193630.119363-
25 Apr 20240.1210990.1246800.1194970.1213490.121349-
24 Apr 20240.1239650.1288500.1201740.1210990.121099-
23 Apr 20240.1261900.1285700.1226180.1239650.123965-
22 Apr 20240.1206010.1269960.1196830.1261900.126190-
21 Apr 20240.1227150.1237520.1194680.1206010.120601-
20 Apr 20240.1179810.1231800.1174310.1227150.122715-
19 Apr 20240.1199700.1211860.1161630.1179810.117981-
18 Apr 20240.1166030.1201740.1161010.1199700.119970-
17 Apr 20240.1190330.1196190.1159420.1166030.116603-
16 Apr 20240.1165410.1191690.1159280.1190330.119033-
15 Apr 20240.1205710.1216530.1162500.1165410.116541-
14 Apr 20240.1165400.1208120.1160510.1205710.120571-
13 Apr 20240.1180760.1201740.1158690.1165400.116540-
12 Apr 20240.1248860.1276640.1168820.1180760.118076-
11 Apr 20240.1262790.1277920.1230900.1248860.124886-
10 Apr 20240.1236260.1271160.1201760.1262790.126279-
09 Apr 20240.1280270.1281990.1220220.1236260.123626-
08 Apr 20240.1276670.1312160.1245310.1280270.128027-
07 Apr 20240.1282630.1304610.1253470.1276670.127667-
06 Apr 20240.1258670.1288650.1243230.1282630.128263-
05 Apr 20240.1299400.1310480.1217030.1258670.125867-
04 Apr 20240.1318500.1352790.1281900.1299400.129940-
03 Apr 20240.1350850.1392200.1295790.1318500.131850-
02 Apr 20240.1407220.1482420.1344710.1350850.135085-
01 Apr 20240.1099730.1409620.0119960.1407220.140722-
31 Mar 20240.1100100.1101510.1097660.1099730.109973-
30 Mar 20240.1100070.1101550.1098820.1100100.110010-
29 Mar 20240.1099570.1101190.1098580.1100070.110007-
28 Mar 20240.1098960.1101210.1097090.1099570.109957-
27 Mar 20240.1099400.1101830.1096560.1098960.109896-
26 Mar 20240.1099750.1102880.1097430.1099400.109940-
25 Mar 20240.1099570.1102510.1097910.1099750.109975-
24 Mar 20240.1100410.1101740.1098380.1099570.109957-
23 Mar 20240.1099830.1101540.1098280.1100410.110041-
22 Mar 20240.1099130.1101320.1096360.1099830.109983-
21 Mar 20240.1099590.1102030.1097470.1099130.109913-
20 Mar 20240.1098330.1101900.1097490.1099590.109959-
19 Mar 20240.1099440.1102860.1096450.1098330.109833-
18 Mar 20240.1098950.1102100.1096620.1099440.109944-
17 Mar 20240.1099490.1101790.1096750.1098950.109895-
16 Mar 20240.1099910.1103130.1095150.1099490.109949-
15 Mar 20240.1099670.1103460.1096500.1099910.109991-
14 Mar 20240.1100180.1103570.1096900.1099670.109967-
13 Mar 20240.1100130.1102890.1098460.1100180.110018-
12 Mar 20240.1100330.1101540.1099100.1100130.110013-
11 Mar 20240.1101080.1102340.1099000.1100330.110033-
10 Mar 20240.1101320.1102750.1099910.1101080.110108-
09 Mar 20240.1101560.1103060.1100100.1101320.110132-
08 Mar 20240.1100970.1102470.1099560.1101560.110156-
07 Mar 20240.1100310.1102200.1099100.1100970.110097-
06 Mar 20240.1101850.1104020.1098620.1100310.110031-
05 Mar 20240.1101690.1104420.1096490.1101850.110185-
04 Mar 20240.1100410.1103070.1098360.1101690.110169-
03 Mar 20240.1100790.1101540.1099740.1100410.110041-
02 Mar 20240.1100770.1101680.1100170.1100790.110079-
01 Mar 20240.1100490.1101710.1099420.1100770.110077-
29 Feb 20240.1101160.1102390.1098060.1100490.110049-
28 Feb 20240.1100450.1108650.1097850.1101160.110116-
27 Feb 20240.1100760.1101950.1098890.1100450.110045-
26 Feb 20240.1099900.1101640.1098410.1100760.110076-
25 Feb 20240.1100010.1101760.1098360.1099900.109990-
24 Feb 20240.1099730.1101080.1099140.1100010.110001-
23 Feb 20240.1099230.1100240.1098730.1099730.109973-
22 Feb 20240.1100060.1100190.1098980.1099230.109923-
21 Feb 20240.1112430.1114100.1099260.1100060.110006-
20 Feb 20240.1100450.1123390.1082970.1112430.111243-
19 Feb 20240.1100200.1101150.1099360.1100450.110045-
18 Feb 20240.1100320.1101160.1099270.1100200.110020-
17 Feb 20240.1100840.1101130.1099250.1100320.110032-
16 Feb 20240.1101160.1101530.1099430.1100840.110084-
15 Feb 20240.1101010.1102280.1099470.1101160.110116-
14 Feb 20240.1100480.1101580.1099520.1101010.110101-
13 Feb 20240.1100230.1101440.1099210.1100480.110048-
12 Feb 20240.1100670.1103750.1098110.1100230.110023-
11 Feb 20240.1100280.1103700.1098130.1100670.110067-
10 Feb 20240.1100500.1102020.1098350.1100280.110028-
09 Feb 20240.1100060.1103350.1098870.1100500.110050-
08 Feb 20240.1099610.1100910.1098760.1100060.110006-
07 Feb 20240.1099810.1101240.1098920.1099610.109961-
06 Feb 20240.1098610.1100690.1097300.1099810.109981-
05 Feb 20240.1099550.1101110.1097890.1098610.109861-
04 Feb 20240.1099780.1100860.1095370.1099550.109955-
03 Feb 20240.0999760.1103630.0998990.1099780.109978-
02 Feb 20240.0999790.1000750.0998960.0999760.099976-
01 Feb 20240.0998910.1000940.0998290.0999790.099979-
31 Jan 20240.1000040.1001360.0998500.0998910.099891-
30 Jan 20240.1000060.1001290.0998960.1000040.100004-
29 Jan 20240.1000260.1001150.0999110.1000060.100006-
28 Jan 20240.1000200.1001550.0999350.1000260.100026-
27 Jan 20240.0999780.1000790.0999020.1000200.100020-
26 Jan 20240.0999730.1001040.0998420.0999780.099978-
25 Jan 20240.1000250.1001300.0998950.0999730.099973-
24 Jan 20240.1000900.1002770.0998820.1000250.100025-
23 Jan 20240.0998990.1002110.0997060.1000900.100090-
22 Jan 20240.0999310.1000970.0996470.0998990.099899-
21 Jan 20240.0996960.1001550.0996710.0999310.099931-
20 Jan 20240.1146180.1146540.0996960.0996960.099696-
19 Jan 202413.61411515.1317490.1146180.1146180.114618-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...