CCX Historical USD Price
Daily close · Feb 6, 2019 → Feb 12, 2020Daily price history
Jan 14, 2020 → Feb 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-02-12 | $0.10620254 | $0.11938836 | $0.10265077 | $0.10976352 | $117,306.57 |
| 2020-02-11 | $0.10260536 | $0.11067321 | $0.09956968 | $0.10542773 | $106,713.87 |
| 2020-02-10 | $0.10999804 | $0.11254015 | $0.09917275 | $0.1028343 | $112,467.72 |
| 2020-02-09 | $0.10258443 | $0.12067462 | $0.10193494 | $0.12006423 | $129,448.96 |
| 2020-02-08 | $0.10669222 | $0.11483563 | $0.10048851 | $0.10355957 | $109,437.17 |
| 2020-02-07 | $0.10234663 | $0.11618235 | $0.09943712 | $0.10764961 | $116,183.42 |
| 2020-02-06 | $0.10917029 | $0.11629185 | $0.10206903 | $0.10218947 | $101,814.29 |
| 2020-02-05 | $0.11475593 | $0.11532259 | $0.10181455 | $0.10181455 | $114,890.17 |
| 2020-02-04 | $0.12035138 | $0.12130015 | $0.11326717 | $0.11326717 | $130,413.87 |
| 2020-02-03 | $0.12516161 | $0.12873262 | $0.11769692 | $0.12018478 | $110,052.22 |
| 2020-02-02 | $0.1283627 | $0.13257024 | $0.11879902 | $0.12585348 | $132,228.60 |
| 2020-02-01 | $0.12349929 | $0.12952645 | $0.12296688 | $0.12818081 | $132,764.22 |
| 2020-01-31 | $0.12196476 | $0.13130877 | $0.11940113 | $0.12350062 | $129,072.56 |
| 2020-01-30 | $0.11737059 | $0.12677559 | $0.1164887 | $0.12100588 | $118,857.51 |
| 2020-01-29 | $0.12010186 | $0.12320981 | $0.11398784 | $0.1174207 | $13,274.07 |
| 2020-01-28 | $0.11359575 | $0.12019887 | $0.10999204 | $0.12019887 | $16,576.04 |
| 2020-01-27 | $0.11893685 | $0.11961197 | $0.11001651 | $0.11361411 | $8,583.66 |
| 2020-01-26 | $0.11170738 | $0.11889798 | $0.11074162 | $0.11889798 | $7,929.04 |
| 2020-01-25 | $0.11007434 | $0.11378375 | $0.10899539 | $0.11177641 | $6,518.17 |
| 2020-01-24 | $0.11491239 | $0.11491239 | $0.10981148 | $0.10998099 | $6,671.84 |
| 2020-01-23 | $0.12248287 | $0.12255694 | $0.11487725 | $0.11487725 | $8,259.36 |
| 2020-01-22 | $0.11417651 | $0.12328949 | $0.11380664 | $0.1210362 | $13,410.07 |
| 2020-01-21 | $0.11506875 | $0.11566081 | $0.11076753 | $0.11422797 | $6,328.55 |
| 2020-01-20 | $0.11506192 | $0.11596971 | $0.10964809 | $0.11524387 | $6,710.51 |
| 2020-01-19 | $0.11572102 | $0.11914815 | $0.1073291 | $0.11607374 | $8,663.40 |
| 2020-01-18 | $0.11759294 | $0.11869893 | $0.11247365 | $0.11479553 | $12,851.20 |
| 2020-01-17 | $0.11609688 | $0.13449355 | $0.11609688 | $0.11762542 | $22,071.16 |
| 2020-01-16 | $0.12107368 | $0.12144318 | $0.11414721 | $0.11613887 | $7,835.70 |
| 2020-01-15 | $0.12090004 | $0.12729321 | $0.1195291 | $0.12107425 | $10,195.19 |
| 2020-01-14 | $0.11593836 | $0.12752434 | $0.11593836 | $0.1210613 | $11,810.98 |