Canada markets close in 1 hour 2 minutes

CCX USD (CCXX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.132812-0.001334 (-0.99%)
As of 06:56PM UTC. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.1319480.1344960.1297940.1328120.132812471
May 07, 20240.1356600.1401040.1319480.1319480.131948-
May 06, 20240.1311690.1390540.1309570.1356600.135660-
May 05, 20240.1309700.1336790.1281050.1311690.131169-
May 04, 20240.1297200.1337690.1278030.1309700.130970-
May 03, 20240.1241760.1307580.1227490.1297200.129720-
May 02, 20240.1230990.1268830.1187730.1241760.124176-
May 01, 20240.1191810.1232360.1166990.1230990.123099-
Apr 30, 20240.1226710.1236980.1167080.1191810.119181-
Apr 29, 20240.1199180.1231510.1188960.1226710.122671-
Apr 28, 20240.1226260.1246240.1196940.1199180.119918-
Apr 27, 20240.1193630.1236010.1181360.1226260.122626-
Apr 26, 20240.1213490.1237230.1192270.1193630.119363-
Apr 25, 20240.1210990.1246800.1194970.1213490.121349-
Apr 24, 20240.1239650.1288500.1201740.1210990.121099-
Apr 23, 20240.1261900.1285700.1226180.1239650.123965-
Apr 22, 20240.1206010.1269960.1196830.1261900.126190-
Apr 21, 20240.1227150.1237520.1194680.1206010.120601-
Apr 20, 20240.1179810.1231800.1174310.1227150.122715-
Apr 19, 20240.1199700.1211860.1161630.1179810.117981-
Apr 18, 20240.1166030.1201740.1161010.1199700.119970-
Apr 17, 20240.1190330.1196190.1159420.1166030.116603-
Apr 16, 20240.1165410.1191690.1159280.1190330.119033-
Apr 15, 20240.1205710.1216530.1162500.1165410.116541-
Apr 14, 20240.1165400.1208120.1160510.1205710.120571-
Apr 13, 20240.1180760.1201740.1158690.1165400.116540-
Apr 12, 20240.1248860.1276640.1168820.1180760.118076-
Apr 11, 20240.1262790.1277920.1230900.1248860.124886-
Apr 10, 20240.1236260.1271160.1201760.1262790.126279-
Apr 09, 20240.1280270.1281990.1220220.1236260.123626-
Apr 08, 20240.1276670.1312160.1245310.1280270.128027-
Apr 07, 20240.1282630.1304610.1253470.1276670.127667-
Apr 06, 20240.1258670.1288650.1243230.1282630.128263-
Apr 05, 20240.1299400.1310480.1217030.1258670.125867-
Apr 04, 20240.1318500.1352790.1281900.1299400.129940-
Apr 03, 20240.1350850.1392200.1295790.1318500.131850-
Apr 02, 20240.1407220.1482420.1344710.1350850.135085-
Apr 01, 20240.1099730.1409620.0119960.1407220.140722-
Mar 31, 20240.1100100.1101510.1097660.1099730.109973-
Mar 30, 20240.1100070.1101550.1098820.1100100.110010-
Mar 29, 20240.1099570.1101190.1098580.1100070.110007-
Mar 28, 20240.1098960.1101210.1097090.1099570.109957-
Mar 27, 20240.1099400.1101830.1096560.1098960.109896-
Mar 26, 20240.1099750.1102880.1097430.1099400.109940-
Mar 25, 20240.1099570.1102510.1097910.1099750.109975-
Mar 24, 20240.1100410.1101740.1098380.1099570.109957-
Mar 23, 20240.1099830.1101540.1098280.1100410.110041-
Mar 22, 20240.1099130.1101320.1096360.1099830.109983-
Mar 21, 20240.1099590.1102030.1097470.1099130.109913-
Mar 20, 20240.1098330.1101900.1097490.1099590.109959-
Mar 19, 20240.1099440.1102860.1096450.1098330.109833-
Mar 18, 20240.1098950.1102100.1096620.1099440.109944-
Mar 17, 20240.1099490.1101790.1096750.1098950.109895-
Mar 16, 20240.1099910.1103130.1095150.1099490.109949-
Mar 15, 20240.1099670.1103460.1096500.1099910.109991-
Mar 14, 20240.1100180.1103570.1096900.1099670.109967-
Mar 13, 20240.1100130.1102890.1098460.1100180.110018-
Mar 12, 20240.1100330.1101540.1099100.1100130.110013-
Mar 11, 20240.1101080.1102340.1099000.1100330.110033-
Mar 10, 20240.1101320.1102750.1099910.1101080.110108-
Mar 09, 20240.1101560.1103060.1100100.1101320.110132-
Mar 08, 20240.1100970.1102470.1099560.1101560.110156-
Mar 07, 20240.1100310.1102200.1099100.1100970.110097-
Mar 06, 20240.1101850.1104020.1098620.1100310.110031-
Mar 05, 20240.1101690.1104420.1096490.1101850.110185-
Mar 04, 20240.1100410.1103070.1098360.1101690.110169-
Mar 03, 20240.1100790.1101540.1099740.1100410.110041-
Mar 02, 20240.1100770.1101680.1100170.1100790.110079-
Mar 01, 20240.1100490.1101710.1099420.1100770.110077-
Feb 29, 20240.1101160.1102390.1098060.1100490.110049-
Feb 28, 20240.1100450.1108650.1097850.1101160.110116-
Feb 27, 20240.1100760.1101950.1098890.1100450.110045-
Feb 26, 20240.1099900.1101640.1098410.1100760.110076-
Feb 25, 20240.1100010.1101760.1098360.1099900.109990-
Feb 24, 20240.1099730.1101080.1099140.1100010.110001-
Feb 23, 20240.1099230.1100240.1098730.1099730.109973-
Feb 22, 20240.1100060.1100190.1098980.1099230.109923-
Feb 21, 20240.1112430.1114100.1099260.1100060.110006-
Feb 20, 20240.1100450.1123390.1082970.1112430.111243-
Feb 19, 20240.1100200.1101150.1099360.1100450.110045-
Feb 18, 20240.1100320.1101160.1099270.1100200.110020-
Feb 17, 20240.1100840.1101130.1099250.1100320.110032-
Feb 16, 20240.1101160.1101530.1099430.1100840.110084-
Feb 15, 20240.1101010.1102280.1099470.1101160.110116-
Feb 14, 20240.1100480.1101580.1099520.1101010.110101-
Feb 13, 20240.1100230.1101440.1099210.1100480.110048-
Feb 12, 20240.1100670.1103750.1098110.1100230.110023-
Feb 11, 20240.1100280.1103700.1098130.1100670.110067-
Feb 10, 20240.1100500.1102020.1098350.1100280.110028-
Feb 09, 20240.1100060.1103350.1098870.1100500.110050-
Feb 08, 20240.1099610.1100910.1098760.1100060.110006-
Feb 07, 20240.1099810.1101240.1098920.1099610.109961-
Feb 06, 20240.1098610.1100690.1097300.1099810.109981-
Feb 05, 20240.1099550.1101110.1097890.1098610.109861-
Feb 04, 20240.1099780.1100860.1095370.1099550.109955-
Feb 03, 20240.0999760.1103630.0998990.1099780.109978-
Feb 02, 20240.0999790.1000750.0998960.0999760.099976-
Feb 01, 20240.0998910.1000940.0998290.0999790.099979-
Jan 31, 20240.1000040.1001360.0998500.0998910.099891-
Jan 30, 20240.1000060.1001290.0998960.1000040.100004-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...