Co2Coin Historical Data

CCC Page 8
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 250.72
+7.81%
$ 25.07 billion $ 297,875
Apr 21, 2025 $ 261.12
-2.25%
$ 26.59 billion $ 305,476
Apr 20, 2025 $ 267.14
+3.28%
$ 26.71 billion $ 303,456
Apr 19, 2025 $ 259.11
+7.32%
$ 25.91 billion $ 308,862
Apr 18, 2025 $ 239.18
-2.14%
$ 23.92 billion $ 292,563
Apr 17, 2025 $ 245.26
-1.62%
$ 24.53 billion $ 301,793
Apr 16, 2025 $ 249.28
+1.13%
$ 24.93 billion $ 292,521
Apr 15, 2025 $ 246.51
+0.16%
$ 24.65 billion $ 299,445
Apr 14, 2025 $ 246.07
-4.76%
$ 24.61 billion $ 273,004
Apr 13, 2025 $ 258.36
-1.81%
$ 25.84 billion $ 285,980
Apr 12, 2025 $ 261.96
+0.03%
$ 26.2 billion $ 312,050
Apr 11, 2025 $ 261.53
-3.46%
$ 26.15 billion $ 288,963
Apr 10, 2025 $ 270.81
-1.35%
$ 27.08 billion $ 309,816
Apr 9, 2025 $ 274
-1.17%
$ 27.4 billion $ 304,848
Apr 8, 2025 $ 277.28
+0.53%
$ 27.73 billion $ 319,923
Apr 7, 2025 $ 275.82
-0.27%
$ 27.58 billion $ 237,248
Apr 6, 2025 $ 276.57
-0.01%
$ 27.66 billion $ 308,107
Apr 5, 2025 $ 276.56
-2.06%
$ 27.66 billion $ 307,905
Apr 4, 2025 $ 282.32
+0.95%
$ 28.23 billion $ 271,401
Apr 3, 2025 $ 279.11
-0.20%
$ 27.91 billion $ 196,839
Apr 2, 2025 $ 279.12
+0.87%
$ 27.91 billion $ 306,194
Apr 1, 2025 $ 276.68
-1.81%
$ 27.67 billion $ 298,661
Mar 31, 2025 $ 281.74
+0.22%
$ 28.17 billion $ 306,849
Mar 30, 2025 $ 281.21
-1.14%
$ 28.12 billion $ 255,660
Mar 29, 2025 $ 284.46
+0.97%
$ 28.45 billion $ 286,190
Mar 28, 2025 $ 281.82
-5.87%
$ 28.18 billion $ 312,507
Mar 27, 2025 $ 299.3
+33.15%
$ 29.93 billion $ 312,500
Mar 26, 2025 $ 224.8
+1.71%
$ 22.48 billion $ 310,918
Mar 25, 2025 $ 221.09
-2.85%
$ 22.11 billion $ 288,038
Mar 24, 2025 $ 227.56
-0.69%
$ 22.76 billion $ 322,747
Mar 23, 2025 $ 229.2
-0.13%
$ 22.92 billion $ 315,520
Mar 22, 2025 $ 230.07
+0.95%
$ 23.01 billion $ 312,924
Mar 21, 2025 $ 227.9
+24.03%
$ 22.79 billion $ 287,653
Mar 20, 2025 $ 183.57
-20.36%
$ 18.36 billion $ 15,397
Mar 19, 2025 $ 230.51
+0.29%
$ 23.05 billion $ 257,884
Mar 18, 2025 $ 229.78
-0.58%
$ 22.98 billion $ 297,251
Mar 17, 2025 $ 231.2
-0.14%
$ 23.12 billion $ 301,339
Mar 16, 2025 $ 231.52
+0.23%
$ 23.15 billion $ 307,109
Mar 15, 2025 $ 230.96
+0.07%
$ 23.1 billion $ 314,163
Mar 14, 2025 $ 230.78
-0.33%
$ 23.08 billion $ 325,518
Mar 13, 2025 $ 231.57
+1.07%
$ 23.16 billion $ 222,218
Mar 12, 2025 $ 229.04
-0.68%
$ 22.9 billion $ 266,434
Mar 11, 2025 $ 230.59
-4.60%
$ 23.06 billion $ 1.47 million
Mar 10, 2025 $ 241.7
+0.93%
$ 24.17 billion $ 1.4 million
Mar 9, 2025 $ 242.69
+2.44%
$ 24.27 billion $ 1.27 million
Mar 8, 2025 $ 235.94
-0.78%
$ 23.59 billion $ 1.37 million
Mar 7, 2025 $ 239.05
+4.30%
$ 23.9 billion $ 1.41 million
Mar 6, 2025 $ 229.21
-3.30%
$ 22.92 billion $ 1.36 million
Mar 5, 2025 $ 237.02
-6.28%
$ 23.7 billion $ 1.38 million
Mar 4, 2025 $ 252.6
+0.93%
$ 25.26 billion $ 1.41 million