Co2Coin Historical Data

CCC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 0.0783
+2.82%
$ 7.85 million $ 412,424
Sep 19, 2025 $ 0.0754
-19.10%
$ 7.61 million $ 314,297
Sep 18, 2025 $ 0.0924
-13.56%
$ 9.64 million $ 372,386
Sep 17, 2025 $ 0.106
-7.33%
$ 10.65 million $ 426,654
Sep 16, 2025 $ 0.117
-7.53%
$ 11.48 million $ 205,891
Sep 15, 2025 $ 0.126
-6.66%
$ 12.62 million $ 214,648
Sep 14, 2025 $ 0.135
+8.95%
$ 13.51 million $ 318,416
Sep 13, 2025 $ 0.124
+0.32%
$ 12.38 million $ 321,736
Sep 12, 2025 $ 0.125
-18.28%
$ 12.47 million $ 299,543
Sep 11, 2025 $ 0.153
+1.46%
$ 15.26 million $ 288,176
Sep 10, 2025 $ 0.15
-6.71%
$ 15.02 million $ 137,205
Sep 9, 2025 $ 0.16
+2.63%
$ 16.36 million $ 390
Sep 8, 2025 $ 0.156
+7.52%
$ 15.59 million $ 1,330
Sep 7, 2025 $ 0.145
+1.97%
$ 14.5 million $ 666
Sep 6, 2025 $ 0.142
-4.18%
$ 14.22 million $ 478
Sep 5, 2025 $ 0.148
-6.31%
$ 14.84 million $ 536
Sep 4, 2025 $ 0.159
+9.01%
$ 15.85 million $ 1,061
Sep 3, 2025 $ 0.151
+2.72%
$ 15.12 million $ 506
Sep 2, 2025 $ 0.147
+2.58%
$ 14.72 million $ 342
Sep 1, 2025 $ 0.143
-10.87%
$ 14.35 million $ 3,356
Aug 31, 2025 $ 0.125
-16.67%
$ 12.5 million $ 1,828
Aug 30, 2025 $ 0.15
-6.25%
$ 15 million $ 72
Aug 29, 2025 $ 0.16
-15.70%
$ 16 million $ 4,732
Aug 28, 2025 $ 0.19
-7.36%
$ 19 million $ 788
Aug 27, 2025 $ 0.205
-11.06%
$ 20.51 million $ 113,859
Aug 26, 2025 $ 0.238
-3.37%
$ 23.76 million $ 309,223
Aug 25, 2025 $ 0.251
-20.74%
$ 24.64 million $ 292,639
Aug 24, 2025 $ 0.317
-9.34%
$ 31.58 million $ 289,639
Aug 23, 2025 $ 0.367
+3.88%
$ 36.67 million $ 494,438
Aug 22, 2025 $ 0.355
-11.98%
$ 35.13 million $ 194,880
Aug 21, 2025 $ 0.402
+5.84%
$ 40 million $ 250,583
Aug 20, 2025 $ 0.57
+18.75%
$ 33 million $ 158,001
Aug 19, 2025 $ 0.5
+138.10%
$ 48 million $ 146,507
Aug 18, 2025 $ 0.16
+23.08%
$ 16 million $ 35,478
Aug 17, 2025 $ 0.09
+12.50%
$ 9 million $ 13,003
Aug 16, 2025 $ 0.08
-20.00%
$ 8 million $ 28,116
Aug 15, 2025 $ 0.1
+150.00%
$ 10 million $ 28,238
Aug 14, 2025 $ 0.03
+0.00%
$ 3 million $ 2,322
Aug 13, 2025 $ 0.03
-70.00%
$ 3 million $ 12,805
Aug 12, 2025 $ 0.14
-39.13%
$ 14 million $ 153,433
Aug 11, 2025 $ 0.23
-42.50%
$ 23 million $ 38,251
Aug 10, 2025 $ 1.03
-99.67%
$ 103 million $ 304,263
Aug 9, 2025 $ 309.59
+1.06%
$ 30.96 billion $ 847,874
Aug 8, 2025 $ 305.73
-3.70%
$ 30.57 billion $ 901,728
Aug 7, 2025 $ 317
-1.18%
$ 31.7 billion $ 793,894
Aug 6, 2025 $ 320.68
-2.02%
$ 32.07 billion $ 920,874
Aug 5, 2025 $ 327.24
+0.62%
$ 32.72 billion $ 881,741
Aug 4, 2025 $ 325.23
-0.35%
$ 32.52 billion $ 830,695
Aug 3, 2025 $ 326.09
+3.16%
$ 32.63 billion $ 912,983
Aug 2, 2025 $ 316.23
-0.21%
$ 31.61 billion $ 897,737