Co2Coin Historical Data

CCC Page 18
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 3.44
-18.06%
$ 344 million $ 171
Dec 8, 2023 $ 4.2
+0.84%
$ 419.92 million $ 585
Dec 7, 2023 $ 4.16
+24.59%
$ 416.15 million $ 415
Dec 6, 2023 $ 3.34
+0.60%
$ 334 million $ 150
Dec 5, 2023 $ 3.32
+0.91%
$ 332 million $ 281
Dec 4, 2023 $ 3.29
-13.14%
$ 329 million $ 82
Dec 3, 2023 $ 3.78
+4.34%
$ 378.49 million $ 893
Dec 2, 2023 $ 3.63
+5.66%
$ 362.72 million $ 756
Dec 1, 2023 $ 3.43
+4.12%
$ 342.98 million $ 847
Nov 30, 2023 $ 3.29
+10.56%
$ 329.48 million $ 996
Nov 29, 2023 $ 2.98
-3.14%
$ 298 million $ 445
Nov 28, 2023 $ 3.08
+5.34%
$ 307.6 million $ 1,146
Nov 27, 2023 $ 3.02
+3.75%
$ -- $ 1,168
Nov 26, 2023 $ 2.91
+1.39%
$ 291 million $ 463
Nov 25, 2023 $ 2.87
-6.82%
$ 287 million $ 430
Nov 24, 2023 $ 3.08
+4.97%
$ 307.9 million $ 912
Nov 23, 2023 $ 2.93
+0.44%
$ 293.32 million $ 935
Nov 22, 2023 $ 2.92
+5.50%
$ 292.09 million $ 1,080
Nov 21, 2023 $ 2.78
-0.91%
$ 277.53 million $ 858
Nov 20, 2023 $ 2.8
+2.16%
$ 280.05 million $ 917
Nov 19, 2023 $ 2.74
+2.53%
$ 274.33 million $ 1,076
Nov 18, 2023 $ 2.68
+1.75%
$ 267.54 million $ 955
Nov 17, 2023 $ 2.63
+1.01%
$ 262.76 million $ 820
Nov 16, 2023 $ 2.6
-1.23%
$ 260.13 million $ 994
Nov 15, 2023 $ 2.63
+3.60%
$ 263.35 million $ 831
Nov 14, 2023 $ 2.54
-0.25%
$ 254.31 million $ 1,089
Nov 13, 2023 $ 2.55
+0.90%
$ 255.1 million $ 566
Nov 12, 2023 $ 2.53
+0.99%
$ 252.8 million $ 512
Nov 11, 2023 $ 2.5
+0.68%
$ 250.15 million $ 995
Nov 10, 2023 $ 2.48
+0.64%
$ 248.48 million $ 906
Nov 9, 2023 $ 2.47
+9.30%
$ 247.17 million $ 734
Nov 8, 2023 $ 2.26
-5.29%
$ 226.36 million $ 529
Nov 7, 2023 $ 2.39
+13.94%
$ 239 million $ 560
Nov 6, 2023 $ 2.39
+0.18%
$ 238.52 million $ 191
Nov 5, 2023 $ 2.38
+0.12%
$ 238 million $ 356
Nov 4, 2023 $ 2.38
+2.04%
$ 237.91 million $ 386
Nov 3, 2023 $ 2.33
+1.41%
$ 233 million $ 385
Nov 2, 2023 $ 2.3
+1.01%
$ 229.83 million $ 366
Nov 1, 2023 $ 2.25
-0.03%
$ -- $ 157
Oct 31, 2023 $ 2.25
+0.56%
$ 224.65 million $ 157
Oct 30, 2023 $ 2.23
+20.73%
$ 223.35 million $ 343
Oct 29, 2023 $ 2.19
-0.09%
$ -- $ 175
Oct 28, 2023 $ 2.19
+21.02%
$ 218.88 million $ 328
Oct 27, 2023 $ 2.17
+0.01%
$ -- $ 326
Oct 26, 2023 $ 2.17
+0.19%
$ 216.64 million $ 326
Oct 25, 2023 $ 2.13
+20.48%
$ 212.96 million $ 307
Oct 24, 2023 $ 1.77
-25.71%
$ 176.72 million $ 250
Oct 23, 2023 $ 2.24
+7.44%
$ 224.5 million $ 636
Oct 20, 2023 $ 2.09
+1.40%
$ -- $ 594
Oct 19, 2023 $ 2.06
+2.62%
$ 206 million $ 587