Certified Carbon Emission Transaction Historical Data

CERT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23, 2019 $ 0.0602
+4.70%
$ -- $ 90,273
Jun 22, 2019 $ 0.0575
+4.66%
$ -- $ 91,192
Jun 21, 2019 $ 0.055
+4.48%
$ -- $ 80,637
Jun 20, 2019 $ 0.0526
-1.64%
$ -- $ 93,010
Jun 19, 2019 $ 0.0535
+2.04%
$ -- $ 29,328
Jun 18, 2019 $ 0.0524
-2.33%
$ -- $ 25,453
Jun 17, 2019 $ 0.0537
-0.15%
$ -- $ 36,317
Jun 16, 2019 $ 0.0537
+0.35%
$ -- $ 26,660
Jun 15, 2019 $ 0.0536
+0.25%
$ -- $ 46,158
Jun 14, 2019 $ 0.0534
+2.04%
$ -- $ 38,832
Jun 13, 2019 $ 0.0523
+1.44%
$ -- $ 13,153
Jun 12, 2019 $ 0.0516
+2.21%
$ -- $ 12,818
Jun 11, 2019 $ 0.0505
-1.13%
$ -- $ 11,178
Jun 10, 2019 $ 0.0511
+3.96%
$ -- $ 6,369
Jun 9, 2019 $ 0.0491
+7.55%
$ -- $ 11,739
Jun 8, 2019 $ 0.0457
-0.51%
$ -- $ 14,879
Jun 7, 2019 $ 0.0459
+2.88%
$ -- $ 15,792
Jun 6, 2019 $ 0.0446
-0.93%
$ -- $ 16,144
Jun 5, 2019 $ 0.045
+3.43%
$ -- $ 14,401
Jun 4, 2019 $ 0.0435
-8.13%
$ -- $ 15,301
Jun 3, 2019 $ 0.0474
-7.55%
$ -- $ 12,100
Jun 2, 2019 $ 0.0513
+5.46%
$ -- $ 15,962
Jun 1, 2019 $ 0.0486
+2.97%
$ -- $ 12,854
May 31, 2019 $ 0.0472
+2.21%
$ -- $ 5,982
May 30, 2019 $ 0.0462
-2.99%
$ -- $ 6,492
May 29, 2019 $ 0.0476
-0.05%
$ -- $ 10,032
May 28, 2019 $ 0.0476
-0.87%
$ -- $ 3,439
May 27, 2019 $ 0.0481
-0.56%
$ -- $ 3,158
May 26, 2019 $ 0.0483
-0.26%
$ -- $ 7,180
May 25, 2019 $ 0.0485
-3.61%
$ -- $ 10,968
May 24, 2019 $ 0.0503
-4.13%
$ -- $ 10,718
May 23, 2019 $ 0.0524
+2.46%
$ -- $ 4,434
May 22, 2019 $ 0.0512
-13.46%
$ -- $ 9,373
May 21, 2019 $ 0.0591
-7.17%
$ -- $ 19,298
May 20, 2019 $ 0.0637
+18.96%
$ -- $ 13,156
May 19, 2019 $ 0.0536
+11.92%
$ -- $ 4,620
May 18, 2019 $ 0.0479
-0.78%
$ -- $ 6,262
May 17, 2019 $ 0.0482
-6.22%
$ -- $ 6,087
May 16, 2019 $ 0.0514
-5.12%
$ -- $ 5,697
May 15, 2019 $ 0.0542
+2.45%
$ -- $ 1,576
May 14, 2019 $ 0.0529
+2.76%
$ -- $ 2,099
May 13, 2019 $ 0.0515
+10.93%
$ -- $ 1,435
May 12, 2019 $ 0.0464
-2.29%
$ -- $ 1,385
May 11, 2019 $ 0.0475
+11.07%
$ -- $ 1,492
May 10, 2019 $ 0.0428
+6.87%
$ -- $ 2,874
May 9, 2019 $ 0.04
+3.38%
$ -- $ 3,555
May 8, 2019 $ 0.0387
+1.88%
$ -- $ 3,746
May 7, 2019 $ 0.038
+1.98%
$ -- $ 3,464
May 6, 2019 $ 0.0373
-0.40%
$ -- $ 3,316
May 5, 2019 $ 0.0374
-0.71%
$ -- $ 3,610