Co2Coin Historical Data

CCC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 11, 2025 $ 309.06
-0.86%
$ 30.91 billion $ 1.16 million
Jun 10, 2025 $ 311.5
-0.57%
$ 31.15 billion $ 1.14 million
Jun 9, 2025 $ 313.27
-0.56%
$ 31.33 billion $ 1.17 million
Jun 8, 2025 $ 315.27
+0.07%
$ 31.53 billion $ 1.19 million
Jun 7, 2025 $ 314.86
+0.04%
$ 31.49 billion $ 1.22 million
Jun 6, 2025 $ 314.65
+1.21%
$ 31.46 billion $ 1.18 million
Jun 5, 2025 $ 310.84
+0.32%
$ 31.08 billion $ 1.18 million
Jun 4, 2025 $ 309.92
-0.42%
$ 30.99 billion $ 1.2 million
Jun 3, 2025 $ 311.23
-0.94%
$ 31.12 billion $ 1.17 million
Jun 2, 2025 $ 313.96
-0.60%
$ 31.4 billion $ 1.18 million
Jun 1, 2025 $ 315.88
+0.52%
$ 31.59 billion $ 1.23 million
May 31, 2025 $ 314.24
+2.07%
$ 31.42 billion $ 1.19 million
May 30, 2025 $ 309.36
-4.84%
$ 30.94 billion $ 1.24 million
May 29, 2025 $ 325.06
+1.94%
$ 32.51 billion $ 291,459
May 28, 2025 $ 318.88
-3.82%
$ 31.89 billion $ 1.27 million
May 27, 2025 $ 331.04
-4.06%
$ 33.1 billion $ 1.25 million
May 26, 2025 $ 345.04
+0.62%
$ 34.5 billion $ 1.35 million
May 25, 2025 $ 343.06
+2.36%
$ 34.31 billion $ 1.28 million
May 24, 2025 $ 335.13
+2.63%
$ 33.51 billion $ 1.32 million
May 23, 2025 $ 326.54
-3.82%
$ 32.65 billion $ 1.24 million
May 22, 2025 $ 339.35
+1.61%
$ 33.93 billion $ 1.27 million
May 21, 2025 $ 334.02
+2.07%
$ 33.4 billion $ 291,641
May 20, 2025 $ 327.9
+0.90%
$ 32.79 billion $ 139,122
May 19, 2025 $ 324.98
-1.07%
$ 32.5 billion $ 172,736
May 18, 2025 $ 328.5
-0.17%
$ 32.85 billion $ 282,683
May 17, 2025 $ 328.99
+3.03%
$ 32.9 billion $ 257,898
May 16, 2025 $ 319.33
-2.49%
$ 31.93 billion $ 220,360
May 15, 2025 $ 330.33
+2.14%
$ 33.03 billion $ 284,512
May 14, 2025 $ 323.38
+0.05%
$ 32.34 billion $ 291,071
May 13, 2025 $ 323
-1.64%
$ 32.3 billion $ 281,958
May 12, 2025 $ 328.45
+1.45%
$ 32.85 billion $ 281,552
May 11, 2025 $ 323.88
+1.54%
$ 32.39 billion $ 314,269
May 10, 2025 $ 317.01
-0.80%
$ 31.7 billion $ 259,519
May 9, 2025 $ 319.56
-1.00%
$ 31.96 billion $ 314,307
May 8, 2025 $ 322.5
-0.08%
$ 32.25 billion $ 310,368
May 7, 2025 $ 322.82
+0.56%
$ 32.28 billion $ 217,470
May 6, 2025 $ 321.05
+1.23%
$ 32.1 billion $ 285,584
May 5, 2025 $ 317.17
+10.86%
$ 31.72 billion $ 306,110
May 4, 2025 $ 286.09
-0.01%
$ 28.61 billion $ 308,402
May 3, 2025 $ 286.16
+148.83%
$ 28.62 billion $ 160,430
May 2, 2025 $ 115
-50.73%
$ 11.5 billion $ 212,979
May 1, 2025 $ 234.91
-2.11%
$ 23.49 billion $ 178,995
Apr 30, 2025 $ 239.91
+1.98%
$ 23.99 billion $ 257,774
Apr 29, 2025 $ 237.3
+1.08%
$ -- $ 166,594
Apr 28, 2025 $ 234.69
-0.71%
$ 23.47 billion $ 199,831
Apr 27, 2025 $ 236.37
-0.65%
$ 23.64 billion $ 142,893
Apr 26, 2025 $ 237.9
-1.26%
$ 23.79 billion $ 317,572
Apr 25, 2025 $ 240.95
+0.35%
$ 24.09 billion $ 284,055
Apr 24, 2025 $ 240.11
-10.15%
$ 24.01 billion $ 254,758
Apr 23, 2025 $ 254.19
+1.38%
$ 25.42 billion $ 267,503