CCP Historical USD Price
Daily close · Sep 29, 2019 → May 12, 2022Daily price history
Apr 12, 2022 → May 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-12 | $0.10446 | $0.10447 | $0.1044 | $0.104411 | $63,945.65 |
| 2022-05-10 | $0.103436 | $0.106444 | $0.103156 | $0.103802 | $76,250.89 |
| 2022-05-09 | $0.103862 | $0.103917 | $0.103343 | $0.103433 | $86,196.39 |
| 2022-05-08 | $0.103934 | $0.104007 | $0.102353 | $0.103879 | $79,745.82 |
| 2022-05-07 | $0.108632 | $0.108635 | $0.103933 | $0.103947 | $27,997.06 |
| 2022-05-06 | $0.110604 | $0.110639 | $0.108618 | $0.108637 | $52,047.10 |
| 2022-05-05 | $0.110796 | $0.110874 | $0.098379 | $0.110614 | $63,163.13 |
| 2022-05-04 | $0.110931 | $0.111037 | $0.110791 | $0.110794 | $73,546.02 |
| 2022-05-03 | $0.110794 | $0.111008 | $0.110791 | $0.110932 | $59,527.98 |
| 2022-05-02 | $0.11302 | $0.113078 | $0.110791 | $0.110801 | $71,651.95 |
| 2022-05-01 | $0.115195 | $0.115195 | $0.113007 | $0.113022 | $64,288.01 |
| 2022-04-30 | $0.110806 | $0.135025 | $0.102354 | $0.115195 | $45,149.61 |
| 2022-04-29 | $0.108619 | $0.112969 | $0.108619 | $0.110816 | $63,620.30 |
| 2022-04-28 | $0.108812 | $0.108812 | $0.108619 | $0.108619 | $33,059.62 |
| 2022-04-27 | $0.108624 | $0.108821 | $0.108619 | $0.108817 | $61,154.37 |
| 2022-04-26 | $0.108624 | $0.108705 | $0.108619 | $0.10862 | $67,240.41 |
| 2022-04-25 | $0.119378 | $0.119392 | $0.108619 | $0.10864 | $78,984.18 |
| 2022-04-24 | $0.132255 | $0.132263 | $0.115267 | $0.119362 | $59,472.13 |
| 2022-04-23 | $0.145799 | $0.145817 | $0.132237 | $0.132244 | $35,448.98 |
| 2022-04-22 | $0.146747 | $0.146781 | $0.145788 | $0.145803 | $61,453.26 |
| 2022-04-21 | $0.146663 | $0.147024 | $0.146172 | $0.146751 | $77,149.18 |
| 2022-04-20 | $0.147566 | $0.147586 | $0.146671 | $0.146677 | $61,024.48 |
| 2022-04-19 | $0.148414 | $0.148462 | $0.147546 | $0.14757 | $55,986.64 |
| 2022-04-18 | $0.146189 | $0.149052 | $0.145727 | $0.148414 | $87,626.09 |
| 2022-04-17 | $0.167922 | $0.167922 | $0.146184 | $0.146186 | $21,074.41 |
| 2022-04-16 | $0.174578 | $0.174578 | $0.167922 | $0.167922 | $22,804.29 |
| 2022-04-15 | $0.204764 | $0.21714 | $0.171179 | $0.174592 | $182,783.36 |
| 2022-04-14 | $0.204754 | $0.212874 | $0.204749 | $0.204767 | $1.13M |
| 2022-04-13 | $0.208553 | $0.212883 | $0.204695 | $0.204749 | $975,019.24 |
| 2022-04-12 | $0.137792 | $0.225077 | $0.137755 | $0.208553 | $1.73M |