CCA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.076 | 0.003 | 4.11% | 0.076 | 0.0775 | 0.076 | 13,834 |
Jul 22 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0.00 |
Jul 19 2024 | 0.073 | 0.00 | 0.00% | 0.0755 | 0.0755 | 0.073 | 12,584 |
Jul 18 2024 | 0.073 | 0.00 | 0.00% | 0.074 | 0.074 | 0.073 | 437,790 |
Jul 17 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0.00 |
Jul 16 2024 | 0.073 | -0.001 | -1.35% | 0.076 | 0.077 | 0.073 | 522,834 |
Jul 15 2024 | 0.074 | 0.00 | 0.00% | 0.075 | 0.076 | 0.074 | 1,371,101 |
Jul 12 2024 | 0.074 | -0.004 | -5.13% | 0.079 | 0.079 | 0.074 | 409,176 |
Jul 11 2024 | 0.078 | 0.003 | 4.00% | 0.075 | 0.078 | 0.075 | 1,235,618 |
Jul 10 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 875,311 |
Jul 09 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.073 | 726,610 |
Jul 08 2024 | 0.075 | 0.001 | 1.35% | 0.074 | 0.076 | 0.074 | 643,566 |
Jul 05 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
Jul 04 2024 | 0.074 | -0.001 | -1.33% | 0.072 | 0.074 | 0.072 | 70,794 |
Jul 03 2024 | 0.075 | 0.001 | 1.35% | 0.074 | 0.0775 | 0.074 | 2,619,913 |
Jul 02 2024 | 0.074 | 0.002 | 2.78% | 0.074 | 0.074 | 0.074 | 96,872 |
Jul 01 2024 | 0.072 | 0.002 | 2.86% | 0.071 | 0.072 | 0.07 | 843,265 |
Jun 28 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.072 | 0.07 | 257,486 |
Jun 27 2024 | 0.07 | 0.00 | 0.00% | 0.068 | 0.07 | 0.068 | 37,464 |
Jun 26 2024 | 0.07 | 0.003 | 4.48% | 0.067 | 0.07 | 0.067 | 406,697 |
Jun 25 2024 | 0.067 | -0.003 | -4.29% | 0.07 | 0.072 | 0.067 | 278,724 |
Jun 24 2024 | 0.07 | 0.00 | 0.00% | 0.071 | 0.072 | 0.07 | 408,864 |
Jun 21 2024 | 0.07 | -0.004 | -5.41% | 0.074 | 0.074 | 0.07 | 284,831 |
Jun 20 2024 | 0.074 | 0.004 | 5.71% | 0.071 | 0.074 | 0.071 | 25,778 |
Jun 19 2024 | 0.07 | 0.008 | 12.90% | 0.065 | 0.074 | 0.065 | 1,442,662 |
Jun 18 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 45,909 |
Jun 17 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 1,000 |
Jun 14 2024 | 0.062 | 0.00 | 0.00% | 0.063 | 0.063 | 0.062 | 126,064 |
Jun 13 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Jun 12 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 6,476 |
Jun 11 2024 | 0.062 | 0.00 | 0.00% | 0.061 | 0.062 | 0.061 | 151,902 |
Jun 07 2024 | 0.062 | 0.001 | 1.64% | 0.062 | 0.062 | 0.062 | 10,000 |
Jun 06 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
Jun 05 2024 | 0.061 | -0.004 | -6.15% | 0.064 | 0.064 | 0.061 | 44,350 |
Jun 04 2024 | 0.065 | 0.005 | 8.33% | 0.062 | 0.065 | 0.062 | 628,084 |
Jun 03 2024 | 0.06 | 0.00 | 0.00% | 0.059 | 0.06 | 0.059 | 122,377 |
May 31 2024 | 0.06 | 0.001 | 1.69% | 0.059 | 0.06 | 0.059 | 25,449 |
May 30 2024 | 0.059 | 0.007 | 13.46% | 0.055 | 0.059 | 0.055 | 203,003 |
May 29 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0.00 |
May 28 2024 | 0.052 | 0.001 | 1.96% | 0.052 | 0.052 | 0.052 | 3,500 |
May 27 2024 | 0.051 | 0.001 | 2.00% | 0.051 | 0.051 | 0.051 | 359,207 |
May 24 2024 | 0.05 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.05 | 129,607 |
May 23 2024 | 0.05 | -0.002 | -3.85% | 0.052 | 0.052 | 0.05 | 158,781 |
May 22 2024 | 0.052 | 0.002 | 4.00% | 0.05 | 0.052 | 0.05 | 15,606 |
May 21 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 100 |
May 20 2024 | 0.05 | 0.002 | 4.17% | 0.048 | 0.05 | 0.048 | 18,205 |
May 17 2024 | 0.048 | -0.004 | -7.69% | 0.052 | 0.052 | 0.048 | 722,894 |
May 16 2024 | 0.052 | 0.00 | 0.00% | 0.05 | 0.052 | 0.05 | 95,130 |
May 15 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 60,722 |
May 14 2024 | 0.052 | -0.003 | -5.45% | 0.055 | 0.055 | 0.052 | 42,841 |
May 13 2024 | 0.055 | -0.001 | -1.79% | 0.056 | 0.056 | 0.055 | 118,278 |
May 10 2024 | 0.056 | -0.001 | -1.75% | 0.056 | 0.056 | 0.056 | 183,114 |
May 09 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.057 | 0.057 | 18,932 |
May 08 2024 | 0.056 | -0.001 | -1.75% | 0.057 | 0.057 | 0.056 | 65,193 |
May 07 2024 | 0.057 | -0.004 | -6.56% | 0.06 | 0.06 | 0.057 | 19,132 |
May 06 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 1,612 |
May 03 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.062 | 0.061 | 78,638 |
May 02 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
May 01 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 27,054 |
Apr 30 2024 | 0.061 | -0.003 | -4.69% | 0.061 | 0.061 | 0.061 | 55,737 |
Apr 29 2024 | 0.064 | 0.004 | 6.67% | 0.06 | 0.064 | 0.06 | 212,145 |
Apr 26 2024 | 0.06 | 0.007 | 13.21% | 0.059 | 0.06 | 0.059 | 129,688 |