CyberCrowdCoin Historical Data

CCC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 25, 2024 $ 0.00165
-3.84%
$ 1.65 million $ 591,693
Nov 24, 2024 $ 0.00172
+7.37%
$ 1.72 million $ 451,258
Nov 23, 2024 $ 0.0016
+8.24%
$ 1.6 million $ 980,939
Nov 22, 2024 $ 0.00148
-8.64%
$ 1.48 million $ 0
Nov 21, 2024 $ 0.00162
-11.09%
$ 1.62 million $ 930,011
Nov 20, 2024 $ 0.00182
-5.30%
$ 1.83 million $ 653,467
Nov 19, 2024 $ 0.00216
-8.76%
$ 2.16 million $ 1.05 million
Nov 18, 2024 $ 0.00237
+70.22%
$ 2.37 million $ 1.3 million
Nov 17, 2024 $ 0.00139
+14.88%
$ 1.39 million $ 470
Nov 16, 2024 $ 0.00121
-26.58%
$ 1.21 million $ 758
Nov 15, 2024 $ 0.00127
-16.61%
$ 1.27 million $ 117
Nov 14, 2024 $ 0.0015
+97.63%
$ 1.5 million $ 2.59 million
Nov 13, 2024 $ 0.000758
-0.79%
$ 758,000 $ 2.47 million
Nov 12, 2024 $ 0.000758
+0.00%
$ 758,000 $ 3.1 million
Nov 11, 2024 $ 0.000758
-1.04%
$ 758,000 $ 960,912
Nov 10, 2024 $ 0.000841
+48.85%
$ 841,000 $ 214,646
Nov 9, 2024 $ 0.000565
-0.88%
$ 565,000 $ 415,530
Nov 8, 2024 $ 0.00057
-3.72%
$ 570,000 $ 1.25 million
Nov 7, 2024 $ 0.000592
-0.50%
$ 592,000 $ 483,222
Nov 6, 2024 $ 0.000595
+4.94%
$ 595,000 $ 876,913
Nov 5, 2024 $ 0.000567
+10.31%
$ 567,000 $ 144,532
Nov 4, 2024 $ 0.000514
-1.72%
$ 514,000 $ 244,609
Nov 3, 2024 $ 0.000523
+0.19%
$ 523,000 $ 866,111
Nov 2, 2024 $ 0.000522
-6.12%
$ 522,000 $ 635,960
Nov 1, 2024 $ 0.00055
+2.23%
$ 550,000 $ 1.25 million
Oct 31, 2024 $ 0.000538
-23.03%
$ 538,000 $ 374,418
Oct 30, 2024 $ 0.000699
-0.71%
$ 699,000 $ 264,222
Oct 29, 2024 $ 0.000704
-0.85%
$ 704,000 $ 520,312
Oct 28, 2024 $ 0.00071
-5.33%
$ 710,000 $ 475,950
Oct 27, 2024 $ 0.00075
-3.35%
$ 750,000 $ 432,731
Oct 26, 2024 $ 0.000776
-2.39%
$ 776,000 $ 913,663
Oct 25, 2024 $ 0.000795
+1.27%
$ 795,000 $ 744,518
Oct 24, 2024 $ 0.000785
-1.51%
$ 785,000 $ 1.05 million
Oct 23, 2024 $ 0.000797
-0.25%
$ 797,000 $ 1.14 million
Oct 22, 2024 $ 0.000799
-3.39%
$ 799,000 $ 585,647
Oct 21, 2024 $ 0.000826
+1.23%
$ 826,000 $ 1.51 million
Oct 20, 2024 $ 0.000816
+2.13%
$ 816,000 $ 2.24 million
Oct 19, 2024 $ 0.000799
+0.00%
$ 799,000 $ 2.53 million
Oct 18, 2024 $ 0.000799
+1.78%
$ 799,000 $ 955,897
Oct 17, 2024 $ 0.000785
-6.32%
$ 785,000 $ 1.59 million
Oct 16, 2024 $ 0.000838
-0.36%
$ 838,000 $ 919,400
Oct 15, 2024 $ 0.000841
+7.27%
$ 841,000 $ 1.07 million
Oct 14, 2024 $ 0.000784
-1.01%
$ 784,000 $ 2.02 million
Oct 13, 2024 $ 0.000792
-3.18%
$ 792,000 $ 813,272
Oct 12, 2024 $ 0.000818
-1.80%
$ 818,000 $ 581,545
Oct 11, 2024 $ 0.000833
+7.21%
$ 833,000 $ 496,235
Oct 10, 2024 $ 0.000777
-5.36%
$ 777,000 $ 1.62 million
Oct 9, 2024 $ 0.000821
-9.88%
$ 821,000 $ 252,197
Oct 8, 2024 $ 0.000911
+10.02%
$ 911,000 $ 379,978
Oct 7, 2024 $ 0.000828
-0.96%
$ 828,000 $ 1.07 million