Co2Coin Historical Data

CCC Page 15
Download
Date Close Price change Market cap Trading volume
May 7, 2024 $ 44.1
+18.46%
$ 4.41 billion $ 1,977
May 6, 2024 $ 37.23
+0.38%
$ 3.72 billion $ 1,115
May 5, 2024 $ 37.09
+0.87%
$ 3.71 billion $ 1,108
May 4, 2024 $ 36.77
+0.77%
$ 3.68 billion $ 1,099
May 3, 2024 $ 36.49
+0.69%
$ 3.65 billion $ 1,091
May 2, 2024 $ 36.24
-6.60%
$ 3.62 billion $ 1,082
May 1, 2024 $ 42.08
-0.60%
$ 3.88 billion $ 1,258
Apr 30, 2024 $ 42.44
+19.85%
$ 4.24 billion $ 1,267
Apr 29, 2024 $ 35.41
+0.57%
$ 3.54 billion $ 1,059
Apr 28, 2024 $ 35.21
+0.95%
$ 3.52 billion $ 1,402
Apr 27, 2024 $ 34.88
-17.88%
$ 3.49 billion $ 1,387
Apr 26, 2024 $ 42.48
+23.91%
$ 4.25 billion $ 1,271
Apr 25, 2024 $ 34.28
+0.53%
$ 3.43 billion $ 1,368
Apr 24, 2024 $ 34.1
-18.74%
$ 3.41 billion $ 2,692
Apr 23, 2024 $ 41.95
+1.26%
$ 4.19 billion $ 1,879
Apr 22, 2024 $ 36.85
+12.37%
$ 3.68 billion $ 2,607
Apr 21, 2024 $ 32.79
-18.71%
$ 3.28 billion $ 1,371
Apr 20, 2024 $ 40.27
+3.94%
$ 4.03 billion $ 1,204
Apr 19, 2024 $ 38.9
+1.22%
$ 3.89 billion $ 2,322
Apr 18, 2024 $ 38.42
+7.44%
$ 3.84 billion $ 3,363
Apr 17, 2024 $ 35.76
+18.57%
$ 3.58 billion $ 1,603
Apr 16, 2024 $ 30.16
+0.67%
$ 3.02 billion $ 1,203
Apr 15, 2024 $ 29.96
-19.69%
$ 3 billion $ 1,318
Apr 14, 2024 $ 30.36
-2.59%
$ 3.04 billion $ 1,952
Apr 13, 2024 $ 31.24
+9.72%
$ 3.12 billion $ 2,561
Apr 12, 2024 $ 28.47
+0.92%
$ 2.85 billion $ 1,275
Apr 11, 2024 $ 28.21
+0.97%
$ 2.82 billion $ 1,404
Apr 10, 2024 $ 27.94
+0.43%
$ 2.79 billion $ 1,255
Apr 9, 2024 $ 27.82
-31.31%
$ 2.78 billion $ 1,357
Apr 8, 2024 $ 40.51
+47.96%
$ 4.05 billion $ 1,614
Apr 7, 2024 $ 27.38
+0.96%
$ 2.74 billion $ 1,363
Apr 6, 2024 $ 27.12
+0.93%
$ 2.71 billion $ 1,404
Apr 5, 2024 $ 26.87
+0.98%
$ 2.69 billion $ 1,337
Apr 4, 2024 $ 26.61
+0.53%
$ 2.66 billion $ 1,327
Apr 3, 2024 $ 26.47
-22.33%
$ 2.65 billion $ 1,315
Apr 2, 2024 $ 34.06
+31.67%
$ 3.41 billion $ 2,040
Apr 1, 2024 $ 25.87
+0.78%
$ 2.59 billion $ 1,289
Mar 31, 2024 $ 25.67
+2.19%
$ 2.57 billion $ 1,278
Mar 30, 2024 $ 25.12
+0.92%
$ 2.51 billion $ 1,251
Mar 29, 2024 $ 24.89
+1.22%
$ 2.49 billion $ 1,114
Mar 28, 2024 $ 24.59
+1.11%
$ 2.46 billion $ 49
Mar 27, 2024 $ 24.32
+1.59%
$ 2.43 billion $ 96
Mar 26, 2024 $ 23.94
+1.92%
$ 2.39 billion $ 17,712
Mar 25, 2024 $ 23.49
+1.38%
$ 2.35 billion $ 280
Mar 24, 2024 $ 23.17
+1.22%
$ 2.32 billion $ 253
Mar 23, 2024 $ 22.89
+1.46%
$ 2.29 billion $ 227
Mar 22, 2024 $ 22.56
+1.08%
$ 2.26 billion $ 247
Mar 21, 2024 $ 22.32
+0.81%
$ 2.23 billion $ 267
Mar 20, 2024 $ 22.14
+1.65%
$ 2.21 billion $ 264
Mar 19, 2024 $ 21.78
+1.49%
$ 2.18 billion $ 281