Australia markets closed

CCX USD (CCXX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.109895-0.000042 (-0.04%)
As of 08:50AM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.1098960.1100330.1098100.1098950.109895471
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-
18 Jan 202415.48010917.41720813.49688213.61411513.614115-
17 Jan 202415.32045616.89390614.28704315.48010915.480109-
16 Jan 202415.95143816.89522713.73806015.32045615.320456-
15 Jan 202414.74050016.75912913.80203315.95143815.951438-
14 Jan 202415.55305716.98753514.17718114.74050014.740500-
13 Jan 202413.55353816.15424713.18798015.55305715.553057-
12 Jan 202415.04570217.05699513.24485513.55353813.553538-
11 Jan 202414.79343816.41535913.20824815.04570215.045702-
10 Jan 202413.37775116.24301713.25847614.79343814.793438-
09 Jan 202413.14710815.17557712.93210213.37775113.377751-
08 Jan 202413.04448716.38909012.96712413.14710813.147108-
07 Jan 202414.32596715.84204012.92716913.04448713.044487-
06 Jan 202413.65879915.65018913.07414214.32596714.325967-
05 Jan 202416.77988216.77988213.21940313.65879913.658799-
04 Jan 202413.24356216.88199213.04571016.77988216.779882-
03 Jan 202414.19725816.58051913.04303213.24356213.243562-
02 Jan 202416.75718917.29789913.96016314.19725814.197258-
01 Jan 202414.44464416.83032613.84519216.75718916.757189-
31 Dec 202315.74110216.50910213.98656814.48154214.481542-
30 Dec 202315.01626616.62101913.75885415.74110215.741102-
29 Dec 202315.39485216.18645913.48198515.01626615.016266-
28 Dec 202316.47546017.72872914.29002615.39485215.394852-
27 Dec 202316.74542217.07115414.87935616.47546016.475460-
26 Dec 202316.74542216.74542216.74542216.74542216.745422-
25 Dec 202316.74542216.74542216.74542216.74542216.745422-
24 Dec 202316.74542216.74542216.74542216.74542216.745422-
23 Dec 202316.75640716.75997216.74514816.74542216.745422-
22 Dec 202316.74315616.75821716.73871616.75640716.756407-
21 Dec 202316.73977316.75273316.73492816.74315616.743156-
20 Dec 202315.94104116.90616815.94104116.73977316.739773-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...