Co2Coin Historical Data

CCC Page 17
Download
Date Close Price change Market cap Trading volume
Jan 28, 2024 $ 8.94
+0.89%
$ 893.8 million $ 1,959
Jan 27, 2024 $ 8.86
+0.87%
$ 885.91 million $ 709
Jan 26, 2024 $ 8.78
+1.14%
$ 878.24 million $ 1,840
Jan 25, 2024 $ 8.69
-0.04%
$ 868.61 million $ 954
Jan 24, 2024 $ 8.7
+0.44%
$ 869.57 million $ 2,631
Jan 23, 2024 $ 8.66
+0.79%
$ 865.93 million $ 2,499
Jan 22, 2024 $ 8.59
-8.02%
$ 858.97 million $ 1,029
Jan 21, 2024 $ 9.35
+1.30%
$ 934.62 million $ 18,415
Jan 20, 2024 $ 9.15
+4.45%
$ 914.76 million $ 34,070
Jan 19, 2024 $ 8.77
+17.67%
$ 876.67 million $ 28,487
Jan 18, 2024 $ 7.45
-17.83%
$ 745 million $ 1,330
Jan 17, 2024 $ 9.06
+1.97%
$ 905.78 million $ 334
Jan 16, 2024 $ 9.15
+28.70%
$ 915.08 million $ 636
Jan 15, 2024 $ 7.11
-13.05%
$ 711 million $ 1,063
Jan 14, 2024 $ 8.18
-6.53%
$ 817.6 million $ 2,973
Jan 13, 2024 $ 8.74
+3.50%
$ 874.38 million $ 1,687
Jan 12, 2024 $ 8.45
-2.51%
$ 845.17 million $ 5,046
Jan 11, 2024 $ 8.67
+2.98%
$ 867.13 million $ 3,437
Jan 10, 2024 $ 8.44
+29.97%
$ 843.52 million $ 3,016
Jan 9, 2024 $ 6.49
-13.30%
$ 649 million $ 2,286
Jan 8, 2024 $ 7.48
+12.10%
$ 748.44 million $ 4,219
Jan 7, 2024 $ 6.67
+9.13%
$ 666.8 million $ 8,391
Jan 6, 2024 $ 6.11
-7.19%
$ 611 million $ 3,219
Jan 5, 2024 $ 6.58
+1.83%
$ 657.85 million $ 4,671
Jan 4, 2024 $ 6.46
+13.22%
$ 646.46 million $ 4,270
Jan 3, 2024 $ 5.71
+2.15%
$ 571 million $ 2,037
Jan 2, 2024 $ 5.59
+0.72%
$ 559 million $ 558
Jan 1, 2024 $ 5.55
-12.17%
$ 555 million $ 88
Dec 31, 2023 $ 6.31
-0.56%
$ 631.5 million $ 1,101
Dec 30, 2023 $ 6.35
+2.17%
$ 635.45 million $ 883
Dec 29, 2023 $ 6.31
+4.02%
$ 631.27 million $ 1,178
Dec 28, 2023 $ 6.07
-0.96%
$ 607.04 million $ 1,846
Dec 27, 2023 $ 6.13
+23.04%
$ 612.73 million $ 2,780
Dec 26, 2023 $ 4.98
+1.22%
$ 498 million $ 322
Dec 25, 2023 $ 4.92
+3.36%
$ 492 million $ 218
Dec 24, 2023 $ 4.76
+1.93%
$ 476 million $ 127
Dec 23, 2023 $ 4.67
-11.97%
$ 467 million $ 887
Dec 22, 2023 $ 5.31
+6.28%
$ 530.76 million $ 1,288
Dec 21, 2023 $ 4.99
+3.66%
$ 498.93 million $ 1,478
Dec 20, 2023 $ 4.81
+4.49%
$ 480.75 million $ 998
Dec 19, 2023 $ 4.6
-1.11%
$ 459.8 million $ 820
Dec 18, 2023 $ 4.71
+4.42%
$ 470.6 million $ 972
Dec 17, 2023 $ 4.51
+1.73%
$ 451.23 million $ 1,159
Dec 16, 2023 $ 4.43
-0.78%
$ 443.29 million $ 539
Dec 15, 2023 $ 4.47
+19.44%
$ 446.7 million $ 1,070
Dec 14, 2023 $ 3.74
-13.38%
$ 374 million $ 265
Dec 13, 2023 $ 4.32
+6.00%
$ 431.81 million $ 845
Dec 12, 2023 $ 4.07
+0.72%
$ 407.43 million $ 481
Dec 11, 2023 $ 4.04
+16.19%
$ 404.35 million $ 472
Dec 10, 2023 $ 3.48
+1.16%
$ 348 million $ 155