Co2Coin Historical Data

CCC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 9, 2025 $ 0.0303
-23.10%
$ 3 million $ 68
Nov 8, 2025 $ 0.0394
+15.88%
$ 3.9 million $ 296
Nov 7, 2025 $ 0.04
-0.50%
$ 3.96 million $ 118
Nov 6, 2025 $ 0.0402
+32.67%
$ 3.98 million $ 124
Nov 5, 2025 $ 0.0401
+11.08%
$ 3.97 million $ 2,488
Nov 4, 2025 $ 0.0361
-27.80%
$ 3.57 million $ 36
Nov 3, 2025 $ 0.0354
+0.28%
$ 3.5 million $ 10
Nov 2, 2025 $ 0.0353
-36.28%
$ 3.49 million $ 72
Nov 1, 2025 $ 0.031
-23.08%
$ 3.07 million $ 794
Oct 31, 2025 $ 0.0403
+3.87%
$ 3.99 million $ 73
Oct 30, 2025 $ 0.0388
+29.33%
$ 3.84 million $ 101
Oct 29, 2025 $ 0.03
-23.08%
$ 3 million $ 70
Oct 28, 2025 $ 0.039
-2.01%
$ 3.9 million $ 1,324
Oct 27, 2025 $ 0.0398
+20.97%
$ 3.98 million $ 2,921
Oct 26, 2025 $ 0.0329
+3.46%
$ 3.29 million $ 100
Oct 25, 2025 $ 0.0318
-3.64%
$ 3.18 million $ 1,154
Oct 24, 2025 $ 0.033
+0.30%
$ 3.3 million $ 31
Oct 23, 2025 $ 0.0329
-0.30%
$ 3.29 million $ 45
Oct 22, 2025 $ 0.033
+0.00%
$ 3.3 million $ 37
Oct 21, 2025 $ 0.033
+0.00%
$ 3.3 million $ 113
Oct 20, 2025 $ 0.033
-2.94%
$ 3.3 million $ 112
Oct 19, 2025 $ 0.034
+3.98%
$ 3.4 million $ 194
Oct 18, 2025 $ 0.0327
+2.19%
$ 3.27 million $ 1,442
Oct 17, 2025 $ 0.042
+104.88%
$ 3.2 million $ 1,487
Oct 16, 2025 $ 0.042
-2.33%
$ 2.05 million $ 184
Oct 15, 2025 $ 0.043
-4.44%
$ 4.3 million $ 1,529
Oct 14, 2025 $ 0.0449
+21.68%
$ 4.49 million $ 31
Oct 13, 2025 $ 0.0313
-15.41%
$ 3.13 million $ 16
Oct 12, 2025 $ 0.037
-7.50%
$ 3.7 million $ 68
Oct 11, 2025 $ 0.0479
-0.62%
$ 4.79 million $ 1,585
Oct 10, 2025 $ 0.0482
+0.00%
$ 4.82 million $ 126
Oct 9, 2025 $ 0.0395
+47.39%
$ 3.95 million $ 3,178
Oct 8, 2025 $ 0.045
-10.00%
$ 4.5 million $ 15
Oct 7, 2025 $ 0.05
+67.22%
$ 5 million $ 969
Oct 6, 2025 $ 0.0328
-4.65%
$ 3.28 million $ 140
Oct 5, 2025 $ 0.0348
-3.33%
$ 3.48 million $ 52
Oct 4, 2025 $ 0.036
-1.91%
$ 3.6 million $ 27
Oct 3, 2025 $ 0.0347
-18.16%
$ 3.47 million $ 10,191
Oct 2, 2025 $ 0.0424
-10.74%
$ 4.24 million $ 5,217
Oct 1, 2025 $ 0.0476
+20.18%
$ 4.6 million $ 55,755
Sep 30, 2025 $ 0.0396
-3.91%
$ 3.98 million $ 53,669
Sep 29, 2025 $ 0.0411
-2.14%
$ 4.11 million $ 59,642
Sep 28, 2025 $ 0.0428
-7.09%
$ 4.42 million $ 160,405
Sep 27, 2025 $ 0.0461
-13.67%
$ 4.61 million $ 168,156
Sep 26, 2025 $ 0.0534
+9.88%
$ 5.34 million $ 89,027
Sep 25, 2025 $ 0.0575
-0.52%
$ 5.3 million $ 31,376
Sep 24, 2025 $ 0.0674
-7.67%
$ 6.85 million $ 93,484
Sep 23, 2025 $ 0.0728
-7.75%
$ 7.28 million $ 476,113
Sep 22, 2025 $ 0.0788
-0.48%
$ 7.9 million $ 392,875
Sep 21, 2025 $ 0.0788
+0.29%
$ 7.88 million $ 401,305