CyberCrowdCoin Historical Data

CCC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.0342
+2.73%
$ 34.24 million $ 18.54 million
Dec 8, 2023 $ 0.0333
+2.05%
$ 33.33 million $ 17.85 million
Dec 7, 2023 $ 0.0327
+0.00%
$ 32.66 million $ 15.99 million
Dec 6, 2023 $ 0.0327
-7.06%
$ 32.66 million $ 17.99 million
Dec 5, 2023 $ 0.0351
+4.71%
$ 35.14 million $ 19.05 million
Dec 4, 2023 $ 0.0336
+1.70%
$ 33.56 million $ 18.42 million
Dec 3, 2023 $ 0.033
+0.67%
$ 33 million $ 18.33 million
Dec 2, 2023 $ 0.0328
+1.05%
$ 32.78 million $ 18.45 million
Dec 1, 2023 $ 0.0324
+4.28%
$ 32.44 million $ 18.06 million
Nov 30, 2023 $ 0.0311
-0.61%
$ 31.11 million $ 17.12 million
Nov 29, 2023 $ 0.0313
+4.33%
$ 31.3 million $ 17.72 million
Nov 28, 2023 $ 0.03
+0.40%
$ 30 million $ 17.2 million
Nov 27, 2023 $ 0.0299
-4.84%
$ 29.88 million $ 15.84 million
Nov 26, 2023 $ 0.0314
-3.15%
$ 31.4 million $ 12.85 million
Nov 25, 2023 $ 0.0324
+1.69%
$ 32.42 million $ 15.61 million
Nov 24, 2023 $ 0.0319
+2.48%
$ 31.88 million $ 14.03 million
Nov 23, 2023 $ 0.0311
+1.67%
$ 31.11 million $ 17.46 million
Nov 22, 2023 $ 0.0306
+5.96%
$ 30.6 million $ 17.06 million
Nov 21, 2023 $ 0.0289
-0.59%
$ 28.88 million $ 13.27 million
Nov 20, 2023 $ 0.029
-2.68%
$ 29.05 million $ 10.16 million
Nov 19, 2023 $ 0.0299
+3.72%
$ 29.85 million $ 17.16 million
Nov 18, 2023 $ 0.0288
+0.45%
$ 28.78 million $ 15.36 million
Nov 17, 2023 $ 0.0286
+1.96%
$ 28.65 million $ 10.1 million
Nov 16, 2023 $ 0.0281
+0.00%
$ 28.1 million $ 15.66 million
Nov 15, 2023 $ 0.0281
+3.31%
$ 28.1 million $ 11.74 million
Nov 14, 2023 $ 0.0272
+0.00%
$ 27.2 million $ 10.14 million
Nov 13, 2023 $ 0.0272
+2.64%
$ 27.2 million $ 18.64 million
Nov 12, 2023 $ 0.0265
-1.12%
$ 26.5 million $ 14.33 million
Nov 11, 2023 $ 0.0268
+3.88%
$ 26.8 million $ 18.67 million
Nov 10, 2023 $ 0.0258
+3.20%
$ 25.8 million $ 14.25 million
Nov 9, 2023 $ 0.025
-7.41%
$ 25 million $ 13.02 million
Nov 8, 2023 $ 0.027
+1.50%
$ 27 million $ 16.21 million
Nov 7, 2023 $ 0.0266
+3.47%
$ 26.6 million $ 16.56 million
Nov 6, 2023 $ 0.0257
+2.78%
$ 25.72 million $ 18.58 million
Nov 5, 2023 $ 0.025
+8.48%
$ 25.01 million $ 11.96 million
Nov 4, 2023 $ 0.0231
+4.13%
$ 23.08 million $ 11.54 million
Nov 3, 2023 $ 0.0221
-4.27%
$ 22.15 million $ 11.18 million
Nov 2, 2023 $ 0.0231
+4.88%
$ 23.13 million $ 15.45 million
Nov 1, 2023 $ 0.022
-6.30%
$ 22.05 million $ 11.66 million
Oct 31, 2023 $ 0.0235
-7.94%
$ 23.52 million $ 17.46 million
Oct 30, 2023 $ 0.0255
+0.08%
$ 25.54 million $ 8.31 million
Oct 29, 2023 $ 0.0255
+6.18%
$ 25.53 million $ 9.41 million
Oct 28, 2023 $ 0.024
-1.92%
$ 24.04 million $ 8.55 million
Oct 27, 2023 $ 0.0245
+4.23%
$ 24.51 million $ 8.48 million
Oct 26, 2023 $ 0.0235
-2.00%
$ 23.51 million $ 8.2 million
Oct 25, 2023 $ 0.024
-4.06%
$ 24 million $ 10.73 million
Oct 24, 2023 $ 0.025
+9.10%
$ 25.03 million $ 9.74 million
Oct 23, 2023 $ 0.0229
-4.27%
$ 22.94 million $ 10.24 million
Oct 22, 2023 $ 0.024
+9.02%
$ 23.98 million $ 11.04 million
Oct 21, 2023 $ 0.022
-4.36%
$ 22 million $ 10.39 million