Co2Coin Historical Data

CCC Page 16
Download
Date Close Price change Market cap Trading volume
Mar 18, 2024 $ 21.46
+1.37%
$ 2.15 billion $ 277
Mar 17, 2024 $ 21.17
+1.88%
$ 2.12 billion $ 294
Mar 16, 2024 $ 20.78
+1.66%
$ 2.08 billion $ 289
Mar 15, 2024 $ 20.44
-38.80%
$ 2.04 billion $ 426
Mar 14, 2024 $ 33.39
-1.84%
$ 3.34 billion $ 192
Mar 13, 2024 $ 34.04
+73.78%
$ 3.4 billion $ 1,022
Mar 12, 2024 $ 19.59
+1.93%
$ 1.96 billion $ 272
Mar 11, 2024 $ 19.22
+2.56%
$ 1.92 billion $ 285
Mar 10, 2024 $ 18.74
-39.78%
$ 1.87 billion $ 593
Mar 9, 2024 $ 30.79
+0.46%
$ 3.08 billion $ 615
Mar 8, 2024 $ 30.66
+1.88%
$ 3.07 billion $ 915
Mar 7, 2024 $ 30.06
+6.16%
$ 3.01 billion $ 587
Mar 6, 2024 $ 28.37
+9.30%
$ 2.84 billion $ 1,268
Mar 5, 2024 $ 26.04
-0.08%
$ 2.6 billion $ 1,034
Mar 4, 2024 $ 26.06
+5.20%
$ 2.61 billion $ 778
Mar 3, 2024 $ 24.75
+3.35%
$ 2.48 billion $ 1,470
Mar 2, 2024 $ 23.93
+1.35%
$ 2.39 billion $ 1,424
Mar 1, 2024 $ 23.62
+3.37%
$ 2.36 billion $ 1,756
Feb 29, 2024 $ 22.5
-1.06%
$ 2.25 billion $ 672
Feb 28, 2024 $ 22.71
+6.54%
$ 2.27 billion $ 1,129
Feb 27, 2024 $ 21.3
+46.31%
$ 2.13 billion $ 635
Feb 26, 2024 $ 14.56
+2.25%
$ 1.46 billion $ 288
Feb 25, 2024 $ 14.24
+3.26%
$ 1.42 billion $ 280
Feb 24, 2024 $ 13.79
-22.68%
$ 1.38 billion $ 273
Feb 23, 2024 $ 17.79
-1.02%
$ -- $ 705
Feb 22, 2024 $ 17.98
+2.11%
$ 1.8 billion $ 712
Feb 21, 2024 $ 17.63
+0.81%
$ 1.76 billion $ 698
Feb 20, 2024 $ 17.49
+4.93%
$ 1.75 billion $ 862
Feb 19, 2024 $ 16.66
+4.47%
$ 1.67 billion $ 992
Feb 18, 2024 $ 15.92
+5.21%
$ 1.59 billion $ 948
Feb 17, 2024 $ 15.13
+1.49%
$ 1.51 billion $ 896
Feb 16, 2024 $ 14.92
+1.74%
$ 1.49 billion $ 517
Feb 15, 2024 $ 14.66
+4.12%
$ 1.47 billion $ 873
Feb 14, 2024 $ 14.08
+7.20%
$ 1.41 billion $ 839
Feb 13, 2024 $ 13.14
+1.53%
$ 1.31 billion $ 1,170
Feb 12, 2024 $ 12.93
+26.31%
$ 1.29 billion $ 1,024
Feb 11, 2024 $ 10.24
+1.69%
$ 1.02 billion $ 428
Feb 10, 2024 $ 10.07
-9.36%
$ 1.01 billion $ 301
Feb 9, 2024 $ 11.11
+4.41%
$ 1.11 billion $ 663
Feb 8, 2024 $ 10.65
+11.24%
$ 1.06 billion $ 266
Feb 7, 2024 $ 9.57
+2.46%
$ 957 million $ 1,892
Feb 6, 2024 $ 9.34
+0.54%
$ 934 million $ 1,492
Feb 5, 2024 $ 9.29
-0.99%
$ 929 million $ 742
Feb 4, 2024 $ 9.38
+1.78%
$ 938.44 million $ 1,218
Feb 3, 2024 $ 9.22
-1.32%
$ 922 million $ 1,469
Feb 2, 2024 $ 9.34
+0.94%
$ 934.17 million $ 1,211
Feb 1, 2024 $ 9.25
+1.60%
$ 925.25 million $ 924
Jan 31, 2024 $ 9.11
-0.46%
$ 910.78 million $ 1,904
Jan 30, 2024 $ 9.15
+0.50%
$ 915.07 million $ 1,458
Jan 29, 2024 $ 9.1
+1.82%
$ 910 million $ 1,000