CyberCrowdCoin Historical Data

CCC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 28, 2024 $ 0.0121
-12.77%
$ 12.13 million $ 915,887
Jan 27, 2024 $ 0.0139
+13.82%
$ 13.9 million $ 1.59 million
Jan 26, 2024 $ 0.0122
-3.80%
$ 12.22 million $ 850,617
Jan 25, 2024 $ 0.0127
-1.05%
$ 12.7 million $ 54,270
Jan 24, 2024 $ 0.0128
+1.07%
$ 12.84 million $ 491,882
Jan 23, 2024 $ 0.0127
-21.17%
$ 12.7 million $ 354,520
Jan 22, 2024 $ 0.0161
-46.28%
$ 16.11 million $ 188
Jan 21, 2024 $ 0.025
-13.14%
$ 24.99 million $ 48
Jan 20, 2024 $ 0.0228
-0.91%
$ 22.8 million $ 208
Jan 19, 2024 $ 0.023
+4.07%
$ 23.01 million $ 452
Jan 18, 2024 $ 0.0221
-33.16%
$ 22.11 million $ 192
Jan 17, 2024 $ 0.0331
-2.99%
$ 33.08 million $ 234,189
Jan 16, 2024 $ 0.0341
+0.00%
$ 34.1 million $ 6.28 million
Jan 15, 2024 $ 0.0287
-3.69%
$ -- $ 10.95 million
Jan 14, 2024 $ 0.0298
-4.18%
$ 29.8 million $ 10.19 million
Jan 13, 2024 $ 0.0311
+25.91%
$ 31.1 million $ 16 million
Jan 12, 2024 $ 0.0247
+2.40%
$ 24.7 million $ 1.97 million
Jan 11, 2024 $ 0.0241
-9.32%
$ 24.12 million $ 55,861
Jan 10, 2024 $ 0.0266
+3.10%
$ 26.6 million $ 14.63 million
Jan 9, 2024 $ 0.0258
+0.00%
$ 25.8 million $ 14.13 million
Jan 8, 2024 $ 0.0258
-4.80%
$ 25.8 million $ 15.75 million
Jan 7, 2024 $ 0.0271
+0.00%
$ 27.1 million $ 6.5 million
Jan 6, 2024 $ 0.0271
+2.26%
$ 27.1 million $ 9.53 million
Jan 5, 2024 $ 0.0265
+1.92%
$ 26.5 million $ 22.79 million
Jan 4, 2024 $ 0.026
-2.26%
$ 26 million $ 17.36 million
Jan 3, 2024 $ 0.0266
-9.83%
$ 26.6 million $ 18.85 million
Jan 2, 2024 $ 0.0295
+0.34%
$ 29.5 million $ 6.06 million
Jan 1, 2024 $ 0.0288
-4.48%
$ 28.8 million $ 558,890
Dec 31, 2023 $ 0.0299
-1.35%
$ 29.94 million $ 694,685
Dec 30, 2023 $ 0.0303
-4.92%
$ 30.35 million $ 206
Dec 29, 2023 $ 0.0319
-5.79%
$ 31.92 million $ 1.54 million
Dec 28, 2023 $ 0.0335
+2.13%
$ 33.5 million $ 17.14 million
Dec 27, 2023 $ 0.0328
-4.65%
$ 32.8 million $ 17.04 million
Dec 26, 2023 $ 0.0344
+3.61%
$ 34.4 million $ 19.43 million
Dec 25, 2023 $ 0.0332
-6.14%
$ 33.2 million $ 15.88 million
Dec 24, 2023 $ 0.0354
+16.58%
$ 35.37 million $ 14.31 million
Dec 23, 2023 $ 0.0303
-13.31%
$ 30.34 million $ 16.46 million
Dec 22, 2023 $ 0.035
+9.03%
$ 35 million $ 16.78 million
Dec 21, 2023 $ 0.0321
+1.90%
$ 32.1 million $ 23.57 million
Dec 20, 2023 $ 0.0315
+3.28%
$ 31.5 million $ 21.26 million
Dec 19, 2023 $ 0.0305
+4.45%
$ 30.5 million $ 18.02 million
Dec 18, 2023 $ 0.0292
-2.67%
$ 29.2 million $ 20.86 million
Dec 17, 2023 $ 0.03
+4.53%
$ 30 million $ 17.62 million
Dec 16, 2023 $ 0.0287
+17.14%
$ 28.7 million $ 20.5 million
Dec 15, 2023 $ 0.0245
+5.83%
$ 24.5 million $ 13.39 million
Dec 14, 2023 $ 0.0232
-5.28%
$ 23.15 million $ 1.6 million
Dec 13, 2023 $ 0.0244
-26.67%
$ 24.44 million $ 15.54 million
Dec 12, 2023 $ 0.0333
-6.53%
$ 33.33 million $ 2.28 million
Dec 11, 2023 $ 0.0357
+2.24%
$ 35.66 million $ 20.03 million
Dec 10, 2023 $ 0.0349
+1.87%
$ 34.88 million $ 19.54 million