Ccore Historical Data

CCO Page 41
Download
Date Close Price change Market cap Trading volume
May 30, 2019 $ 0.0389
-10.11%
$ 389,299 $ 13
May 29, 2019 $ 0.0433
+65.07%
$ 433,046 $ 18
May 28, 2019 $ 0.0262
-29.68%
$ 262,330 $ 19
May 27, 2019 $ 0.0373
+24.06%
$ 373,096 $ 10
May 26, 2019 $ 0.0301
+102.45%
$ 300,756 $ 32
May 25, 2019 $ 0.0149
+1.97%
$ 148,563 $ 6
May 24, 2019 $ 0.0146
+50.47%
$ 145,678 $ 12
May 23, 2019 $ 0.00968
-32.01%
$ 96,800 $ 14
May 22, 2019 $ 0.0142
-38.12%
$ 142,375 $ 8
May 21, 2019 $ 0.023
+356.10%
$ 230,114 $ 10
May 20, 2019 $ 0.00505
-76.64%
$ 50,464 $ 10
May 19, 2019 $ 0.0216
-18.06%
$ 216,052 $ 11
May 18, 2019 $ 0.0264
+12.60%
$ 263,683 $ 5
May 17, 2019 $ 0.0234
-12.68%
$ 234,111 $ 11
May 16, 2019 $ 0.0268
+7.33%
$ 268,026 $ 16
May 15, 2019 $ 0.025
+6.55%
$ 249,624 $ 7
May 14, 2019 $ 0.0234
-14.69%
$ 234,269 $ 10
May 13, 2019 $ 0.0275
+23.54%
$ 274,599 $ 15
May 12, 2019 $ 0.0222
-16.93%
$ 222,247 $ 3
May 11, 2019 $ 0.0268
+35.86%
$ 267,504 $ 12
May 10, 2019 $ 0.0197
+35.14%
$ 196,904 $ 8
May 9, 2019 $ 0.0146
-16.59%
$ 145,701 $ 5
May 8, 2019 $ 0.0175
-2.72%
$ 174,694 $ 3
May 7, 2019 $ 0.018
-23.17%
$ 179,572 $ 7
May 6, 2019 $ 0.0234
+55.66%
$ 233,732 $ 10
May 5, 2019 $ 0.015
-26.80%
$ 150,142 $ 6
May 4, 2019 $ 0.0205
-1.96%
$ 205,095 $ 10
May 3, 2019 $ 0.0209
+35.50%
$ 209,167 $ 9
May 2, 2019 $ 0.0154
-23.66%
$ 154,381 $ 7
May 1, 2019 $ 0.0202
+9.46%
$ 202,238 $ 16
Apr 30, 2019 $ 0.0185
+18.89%
$ 184,733 $ 9
Apr 29, 2019 $ 0.0155
-40.56%
$ 155,400 $ 59
Apr 28, 2019 $ 0.0261
+1.99%
$ 260,776 $ 20
Apr 27, 2019 $ 0.0256
+45.64%
$ 255,714 $ 19
Apr 26, 2019 $ 0.0176
-8.27%
$ 175,563 $ 5
Apr 25, 2019 $ 0.0191
-8.68%
$ 191,434 $ 16
Apr 24, 2019 $ 0.021
-0.64%
$ 209,625 $ 5
Apr 23, 2019 $ 0.0211
+1.15%
$ 210,965 $ 22
Apr 22, 2019 $ 0.0209
+3.41%
$ 208,570 $ 10
Apr 21, 2019 $ 0.0202
-17.08%
$ 201,701 $ 9
Apr 20, 2019 $ 0.0243
+29.96%
$ 243,247 $ 8
Apr 19, 2019 $ 0.0187
+5.98%
$ 187,176 $ 4
Apr 18, 2019 $ 0.0177
-30.26%
$ 176,590 $ 8
Apr 17, 2019 $ 0.0253
+12.72%
$ 253,233 $ 9
Apr 16, 2019 $ 0.0225
+14.95%
$ 224,660 $ 15
Apr 15, 2019 $ 0.0195
-18.99%
$ 195,429 $ 49
Apr 14, 2019 $ 0.0241
-1.81%
$ 241,257 $ 5
Apr 13, 2019 $ 0.0246
+47.61%
$ 245,743 $ 6
Apr 12, 2019 $ 0.0166
-0.39%
$ 166,488 $ 4
Apr 11, 2019 $ 0.0167
-21.88%
$ 167,160 $ 5