Report issue
Concordium CCD
CCD Price
Historical Data for Concordium
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
26 Apr | $ 0.00461 | $ 0.00461 | $ 0.0046 | $ 0.00461 | $ 0.00461 | -0.08% | $ 369,599 | -3.77% | $ 52,943,677 | -0.08% |
25 Apr | $ 0.00463 | $ 0.00464 | $ 0.0046 | $ 0.00462 | $ 0.00461 | -0.43% | $ 384,071 | -17.5% | $ 52,987,196 | -0.45% |
24 Apr | $ 0.00472 | $ 0.00473 | $ 0.00461 | $ 0.00467 | $ 0.00463 | -1.94% | $ 465,653 | +43.1% | $ 53,225,502 | -1.94% |
23 Apr | $ 0.0047 | $ 0.00472 | $ 0.00466 | $ 0.0047 | $ 0.00472 | +0.56% | $ 325,464 | -25.4% | $ 54,275,950 | +0.57% |
22 Apr | $ 0.0047 | $ 0.00473 | $ 0.00468 | $ 0.0047 | $ 0.0047 | -0.12% | $ 436,342 | +18.7% | $ 53,968,209 | -0.16% |
21 Apr | $ 0.00474 | $ 0.00476 | $ 0.0047 | $ 0.00473 | $ 0.00471 | -0.82% | $ 367,755 | +16.1% | $ 54,056,049 | -0.86% |
20 Apr | $ 0.00475 | $ 0.00476 | $ 0.00471 | $ 0.00474 | $ 0.00475 | -0.17% | $ 316,742 | +302.8% | $ 54,523,190 | -0.14% |
19 Apr | $ 0.00475 | $ 0.00476 | $ 0.00472 | $ 0.00475 | $ 0.00475 | +0.16% | $ 78,635 | -52.6% | $ 54,597,123 | +0.18% |
18 Apr | $ 0.00476 | $ 0.00478 | $ 0.00474 | $ 0.00476 | $ 0.00474 | -0.22% | $ 165,777 | -33.5% | $ 54,499,229 | -0.23% |
17 Apr | $ 0.00472 | $ 0.0048 | $ 0.00467 | $ 0.00473 | $ 0.00476 | +0.82% | $ 249,368 | -7.43% | $ 54,623,891 | +0.75% |
16 Apr | $ 0.00463 | $ 0.00474 | $ 0.00462 | $ 0.00468 | $ 0.00472 | +1.93% | $ 269,377 | -22.7% | $ 54,217,720 | +1.94% |
15 Apr | $ 0.00445 | $ 0.00466 | $ 0.00443 | $ 0.00454 | $ 0.00463 | +4.19% | $ 348,689 | +79.7% | $ 53,184,690 | +4.19% |
14 Apr | $ 0.00445 | $ 0.00446 | $ 0.00443 | $ 0.00445 | $ 0.00445 | -0.15% | $ 194,087 | -69.2% | $ 51,043,647 | -0.15% |
13 Apr | $ 0.00448 | $ 0.00448 | $ 0.00444 | $ 0.00446 | $ 0.00445 | -0.61% | $ 630,894 | +102.4% | $ 51,118,792 | -0.57% |
12 Apr | $ 0.00448 | $ 0.00451 | $ 0.00448 | $ 0.00449 | $ 0.00448 | -0.05% | $ 311,759 | +170.3% | $ 51,412,657 | -0.25% |
11 Apr | $ 0.0045 | $ 0.0045 | $ 0.00445 | $ 0.00449 | $ 0.00449 | -0.21% | $ 115,342 | -51.1% | $ 51,541,714 | -0.34% |
10 Apr | $ 0.00454 | $ 0.00454 | $ 0.00447 | $ 0.00451 | $ 0.00451 | -0.80% | $ 235,733 | +40.2% | $ 51,719,014 | -0.79% |
9 Apr | $ 0.00451 | $ 0.00455 | $ 0.00442 | $ 0.0045 | $ 0.00454 | +0.74% | $ 168,168 | +45.5% | $ 52,129,251 | +0.79% |
8 Apr | $ 0.00446 | $ 0.00454 | $ 0.00445 | $ 0.00449 | $ 0.00451 | +1.11% | $ 115,613 | -51.6% | $ 51,719,894 | +1.12% |
7 Apr | $ 0.00467 | $ 0.00467 | $ 0.00443 | $ 0.00456 | $ 0.00446 | -4.59% | $ 239,098 | +2.95% | $ 51,146,600 | -4.57% |
6 Apr | $ 0.00473 | $ 0.00473 | $ 0.00466 | $ 0.0047 | $ 0.00467 | -1.17% | $ 232,250 | +33.8% | $ 53,597,883 | -1.16% |
5 Apr | $ 0.00483 | $ 0.00483 | $ 0.00472 | $ 0.00478 | $ 0.00473 | -2.07% | $ 173,603 | -51.7% | $ 54,225,390 | -2.06% |
4 Apr | $ 0.00491 | $ 0.00494 | $ 0.00483 | $ 0.00488 | $ 0.00483 | -1.62% | $ 359,424 | -6.95% | $ 55,366,446 | -1.61% |
3 Apr | $ 0.00493 | $ 0.00493 | $ 0.00488 | $ 0.00491 | $ 0.00491 | -0.40% | $ 386,259 | -26.6% | $ 56,275,279 | -0.39% |
2 Apr | $ 0.00502 | $ 0.00505 | $ 0.00493 | $ 0.00498 | $ 0.00493 | -1.97% | $ 526,271 | +6.54% | $ 56,497,576 | -1.96% |
1 Apr | $ 0.00503 | $ 0.00507 | $ 0.0049 | $ 0.00501 | $ 0.00502 | -0.20% | $ 493,975 | -18.3% | $ 57,625,618 | -0.19% |
31 Mar | $ 0.00452 | $ 0.00508 | $ 0.00448 | $ 0.00478 | $ 0.00503 | +11.4% | $ 604,936 | +5.74% | $ 57,733,948 | +11.3% |
30 Mar | $ 0.00413 | $ 0.00454 | $ 0.00413 | $ 0.00433 | $ 0.00452 | +9.55% | $ 572,107 | +30% | $ 51,874,580 | +9.52% |
29 Mar | $ 0.00406 | $ 0.00414 | $ 0.00404 | $ 0.00409 | $ 0.00413 | +1.81% | $ 440,199 | -2.16% | $ 47,367,300 | +1.81% |
28 Mar | $ 0.00389 | $ 0.00406 | $ 0.00389 | $ 0.00397 | $ 0.00406 | +4.26% | $ 449,903 | -10% | $ 46,523,317 | +4.26% |
27 Mar | $ 0.00385 | $ 0.00389 | $ 0.00385 | $ 0.00387 | $ 0.00389 | +1.15% | $ 500,159 | -17.8% | $ 44,622,551 | +1.17% |
26 Mar | $ 0.00376 | $ 0.00385 | $ 0.00367 | $ 0.00378 | $ 0.00385 | +2.22% | $ 608,467 | 0% | $ 44,107,324 | 0% |
1 - 32 from 32
Show rows
50