CCR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.24 | 59,123 |
Jul 23 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 9,871 |
Jul 22 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 4,073 |
Jul 19 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 1,500 |
Jul 18 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 57,597 |
Jul 17 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.2575 | 0.245 | 79,510 |
Jul 16 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.25 | 0.24 | 716,263 |
Jul 15 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.24 | 34,800 |
Jul 12 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 25,974 |
Jul 11 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 128 |
Jul 10 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 162,241 |
Jul 09 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.255 | 0.25 | 125,774 |
Jul 08 2024 | 0.245 | -0.0025 | -1.01% | 0.25 | 0.25 | 0.245 | 4,761 |
Jul 05 2024 | 0.2475 | 0.0025 | 1.02% | 0.245 | 0.2475 | 0.2425 | 1,175,812 |
Jul 04 2024 | 0.245 | -0.015 | -5.77% | 0.25 | 0.25 | 0.24 | 500,375 |
Jul 03 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.25 | 145,208 |
Jul 02 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 15,115 |
Jul 01 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.255 | 0.235 | 313,656 |
Jun 28 2024 | 0.26 | -0.005 | -1.89% | 0.265 | 0.265 | 0.255 | 160,617 |
Jun 27 2024 | 0.265 | 0.015 | 6.00% | 0.26 | 0.265 | 0.26 | 96,301 |
Jun 26 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.26 | 0.25 | 389,132 |
Jun 25 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.26 | 0.245 | 410,571 |
Jun 24 2024 | 0.255 | -0.01 | -3.77% | 0.265 | 0.265 | 0.255 | 71,769 |
Jun 21 2024 | 0.265 | 0.015 | 6.00% | 0.26 | 0.265 | 0.26 | 84,232 |
Jun 20 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.26 | 0.25 | 228,179 |
Jun 19 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.265 | 0.25 | 247,292 |
Jun 18 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.255 | 0.25 | 249,925 |
Jun 17 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.255 | 0.24 | 648,368 |
Jun 14 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 99,731 |
Jun 13 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 71,700 |
Jun 12 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.245 | 0.24 | 13,979 |
Jun 11 2024 | 0.245 | 0.01 | 4.26% | 0.235 | 0.245 | 0.235 | 301,648 |
Jun 07 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.235 | 40,048 |
Jun 06 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 0.24 | 25,000 |
Jun 05 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 105,469 |
Jun 04 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 48,579 |
Jun 03 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 10,572 |
May 31 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 116,939 |
May 30 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 60,949 |
May 29 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 50,298 |
May 28 2024 | 0.25 | 0.015 | 6.38% | 0.245 | 0.25 | 0.245 | 143,558 |
May 27 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 125,157 |
May 24 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.235 | 243,401 |
May 23 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 583,899 |
May 22 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.245 | 0.23 | 934,702 |
May 21 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 838,545 |
May 20 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 124,143 |
May 17 2024 | 0.25 | 0.00 | 0.00% | 0.2475 | 0.25 | 0.24 | 456,907 |
May 16 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.245 | 510,293 |
May 15 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 179 |
May 14 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 43,485 |
May 13 2024 | 0.245 | -0.01 | -3.92% | 0.255 | 0.255 | 0.245 | 87,707 |
May 10 2024 | 0.255 | 0.00 | 0.00% | 0.25 | 0.255 | 0.25 | 53,259 |
May 09 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 0.00 |
May 08 2024 | 0.255 | 0.005 | 2.00% | 0.245 | 0.255 | 0.245 | 60,659 |
May 07 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.25 | 16,450 |
May 06 2024 | 0.255 | 0.005 | 2.00% | 0.265 | 0.265 | 0.255 | 302,654 |
May 03 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 0.24 | 219,479 |
May 02 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.255 | 0.24 | 140,371 |
May 01 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.24 | 187,724 |
Apr 30 2024 | 0.24 | -0.005 | -2.04% | 0.235 | 0.24 | 0.235 | 205,475 |
Apr 29 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.245 | 0.235 | 241,065 |
Apr 26 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.24 | 97,633 |