CCD Coin Values CCD
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-30 | $0.005489 | $0.005539 | $0.005575 | $0.005489 |
2023-10-01 | $0.005539 | $0.005516 | $0.005564 | $0.005422 |
2023-10-02 | $0.005516 | $0.005570 | $0.005570 | $0.005483 |
2023-10-03 | $0.005570 | $0.005555 | $0.005570 | $0.005498 |
2023-10-04 | $0.005555 | $0.005503 | $0.005555 | $0.005436 |
2023-10-05 | $0.005503 | $0.005271 | $0.005503 | $0.005271 |
2023-10-06 | $0.005271 | $0.005213 | $0.005271 | $0.005213 |
2023-10-07 | $0.005213 | $0.005213 | $0.005213 | $0.005213 |
2023-10-08 | $0.005150 | $0.005148 | $0.005150 | $0.005148 |
2023-10-09 | $0.005148 | $0.005078 | $0.005148 | $0.005078 |
2023-10-10 | $0.005078 | $0.005030 | $0.005078 | $0.0048650 |
2023-10-11 | $0.005030 | $0.0049560 | $0.005030 | $0.0049350 |
2023-10-12 | $0.0049560 | $0.0049090 | $0.0049740 | $0.0048700 |
2023-10-13 | $0.0049090 | $0.0049090 | $0.0049160 | $0.0048600 |
2023-10-14 | $0.0049090 | $0.0048680 | $0.0049190 | $0.0048620 |
2023-10-15 | $0.0048680 | $0.0048620 | $0.0048970 | $0.0048280 |
2023-10-16 | $0.0048620 | $0.0048540 | $0.0048780 | $0.0048540 |
2023-10-17 | $0.0048540 | $0.0048560 | $0.0048580 | $0.0048420 |
2023-10-18 | $0.0048560 | $0.0047440 | $0.0048640 | $0.0047350 |
2023-10-19 | $0.0047440 | $0.005090 | $0.005137 | $0.0047310 |
2023-10-20 | $0.005090 | $0.005130 | $0.005241 | $0.005090 |
2023-10-21 | $0.005130 | $0.005126 | $0.005130 | $0.005077 |
2023-10-22 | $0.005126 | $0.005190 | $0.005190 | $0.005126 |
2023-10-23 | $0.005190 | $0.005350 | $0.005350 | $0.005190 |
2023-10-24 | $0.005350 | $0.005785 | $0.005795 | $0.005350 |
2023-10-25 | $0.005785 | $0.006074 | $0.006125 | $0.005785 |
2023-10-26 | $0.006074 | $0.005790 | $0.006089 | $0.005790 |
2023-10-27 | $0.005790 | $0.006053 | $0.006053 | $0.005790 |
2023-10-28 | $0.006053 | $0.006046 | $0.006100 | $0.006043 |
2023-10-29 | $0.006046 | $0.006005 | $0.006046 | $0.005988 |
2023-10-30 | $0.006005 | $0.006044 | $0.006101 | $0.006005 |
2023-10-31 | $0.006044 | $0.006111 | $0.006135 | $0.006023 |
2023-11-01 | $0.006111 | $0.005922 | $0.006111 | $0.005922 |
2023-11-02 | $0.005922 | $0.005652 | $0.005922 | $0.005625 |
2023-11-03 | $0.005652 | $0.005523 | $0.005652 | $0.005517 |
2023-11-04 | $0.005523 | $0.005635 | $0.005635 | $0.005498 |
2023-11-05 | $0.005635 | $0.005763 | $0.005763 | $0.005599 |
2023-11-06 | $0.005763 | $0.005746 | $0.005788 | $0.005736 |
2023-11-07 | $0.005746 | $0.005729 | $0.005764 | $0.005699 |
2023-11-08 | $0.005729 | $0.005696 | $0.005729 | $0.005696 |
2023-11-09 | $0.005696 | $0.005478 | $0.005697 | $0.005467 |
2023-11-10 | $0.005478 | $0.005478 | $0.005478 | $0.005478 |
2023-12-24 | $0.005202 | $0.005143 | $0.005203 | $0.005129 |
2023-12-25 | $0.005143 | $0.005093 | $0.005143 | $0.0049930 |
2023-12-26 | $0.005093 | $0.005146 | $0.005146 | $0.005083 |
2023-12-27 | $0.005146 | $0.005276 | $0.005295 | $0.005099 |
2023-12-28 | $0.005276 | $0.005250 | $0.005328 | $0.005236 |
2023-12-29 | $0.005250 | $0.005239 | $0.005287 | $0.005175 |
2023-12-30 | $0.005239 | $0.005211 | $0.005249 | $0.005180 |
2023-12-31 | $0.005211 | $0.005062 | $0.005211 | $0.005023 |
2024-01-01 | $0.005062 | $0.005062 | $0.005073 | $0.005059 |
2024-01-02 | $0.005062 | $0.005116 | $0.005135 | $0.005062 |
2024-01-03 | $0.005116 | $0.005038 | $0.005135 | $0.005009 |
2024-01-04 | $0.005038 | $0.005058 | $0.005058 | $0.005016 |
2024-01-05 | $0.005058 | $0.005034 | $0.005058 | $0.005015 |
2024-01-06 | $0.005034 | $0.0049930 | $0.005034 | $0.0049930 |
2024-01-07 | $0.0049930 | $0.0048950 | $0.0049930 | $0.0048950 |
2024-01-08 | $0.0048950 | $0.0049480 | $0.0049480 | $0.0048750 |
2024-01-09 | $0.0049480 | $0.0049010 | $0.0049500 | $0.0049010 |
2024-01-10 | $0.0049010 | $0.0049900 | $0.005012 | $0.0048750 |
2024-01-11 | $0.0049900 | $0.005023 | $0.005056 | $0.0049730 |
2024-01-12 | $0.005023 | $0.0049350 | $0.005023 | $0.0048920 |
2024-01-13 | $0.0049350 | $0.0049890 | $0.0049890 | $0.0049330 |
2024-01-14 | $0.0049890 | $0.005113 | $0.005159 | $0.0049890 |
2024-01-15 | $0.005113 | $0.005299 | $0.005299 | $0.005113 |
2024-01-16 | $0.005299 | $0.005521 | $0.005521 | $0.005291 |
2024-01-17 | $0.005521 | $0.005839 | $0.005839 | $0.005299 |
2024-01-18 | $0.005839 | $0.005575 | $0.005885 | $0.005536 |
2024-01-19 | $0.005575 | $0.005607 | $0.005607 | $0.005523 |
2024-01-20 | $0.005607 | $0.005683 | $0.005718 | $0.005602 |
2024-01-21 | $0.005683 | $0.005791 | $0.005791 | $0.005683 |
2024-01-22 | $0.005791 | $0.005659 | $0.005791 | $0.005590 |
2024-01-23 | $0.005659 | $0.005602 | $0.005683 | $0.005536 |
2024-01-24 | $0.005602 | $0.005530 | $0.005756 | $0.005523 |
2024-01-25 | $0.005530 | $0.005482 | $0.005530 | $0.005482 |
2024-01-26 | $0.005482 | $0.005559 | $0.005607 | $0.005482 |
2024-01-27 | $0.005559 | $0.005476 | $0.005559 | $0.005467 |
2024-01-28 | $0.005476 | $0.005396 | $0.005476 | $0.005379 |
2024-01-29 | $0.005396 | $0.005403 | $0.005506 | $0.005362 |
2024-01-30 | $0.005403 | $0.005416 | $0.005448 | $0.005395 |
2024-01-31 | $0.005416 | $0.005427 | $0.005521 | $0.005350 |
2024-02-01 | $0.005427 | $0.005494 | $0.005494 | $0.005384 |
2024-02-02 | $0.005494 | $0.005455 | $0.005596 | $0.005455 |
2024-02-03 | $0.005455 | $0.005433 | $0.005470 | $0.005433 |
2024-02-04 | $0.005433 | $0.005248 | $0.005433 | $0.005248 |
2024-02-05 | $0.005248 | $0.005196 | $0.005285 | $0.005196 |
2024-02-06 | $0.005196 | $0.005134 | $0.005196 | $0.005134 |
2024-02-07 | $0.005134 | $0.005199 | $0.005199 | $0.005088 |
2024-02-08 | $0.005199 | $0.005113 | $0.005210 | $0.005099 |
2024-02-09 | $0.005113 | $0.0049930 | $0.005141 | $0.0049930 |
2024-02-10 | $0.0049930 | $0.0049900 | $0.005011 | $0.0049670 |
2024-02-11 | $0.0049900 | $0.005093 | $0.005158 | $0.0049900 |
2024-02-12 | $0.005093 | $0.005021 | $0.005095 | $0.0049460 |
2024-02-13 | $0.005021 | $0.005050 | $0.005079 | $0.005021 |
2024-02-14 | $0.005050 | $0.005308 | $0.005402 | $0.005027 |
2024-02-15 | $0.005308 | $0.005346 | $0.005364 | $0.005232 |
2024-02-16 | $0.005346 | $0.005954 | $0.006503 | $0.005346 |
2024-02-17 | $0.005954 | $0.005954 | $0.005954 | $0.005954 |
2024-02-18 | $0.006642 | $0.006553 | $0.006660 | $0.006211 |
2024-02-19 | $0.006553 | $0.006098 | $0.006836 | $0.005550 |
2024-02-20 | $0.006098 | $0.006318 | $0.006341 | $0.006000 |
2024-02-21 | $0.006318 | $0.006202 | $0.006399 | $0.006152 |
2024-02-22 | $0.006202 | $0.006741 | $0.006927 | $0.006151 |
2024-02-23 | $0.006741 | $0.006496 | $0.007105 | $0.006496 |
2024-02-24 | $0.006496 | $0.006499 | $0.006531 | $0.006260 |
2024-02-25 | $0.006499 | $0.006277 | $0.006505 | $0.006055 |
2024-02-26 | $0.006277 | $0.005922 | $0.006287 | $0.005870 |
2024-02-27 | $0.005922 | $0.005709 | $0.006019 | $0.005709 |
2024-02-28 | $0.005709 | $0.005849 | $0.005912 | $0.005658 |
2024-02-29 | $0.005849 | $0.005739 | $0.006228 | $0.005739 |
2024-03-01 | $0.005739 | $0.005541 | $0.005741 | $0.005450 |
2024-03-02 | $0.005541 | $0.005560 | $0.005691 | $0.005505 |
2024-03-03 | $0.005560 | $0.005936 | $0.006102 | $0.005560 |
2024-03-04 | $0.005936 | $0.006075 | $0.006122 | $0.005616 |
2024-03-05 | $0.006075 | $0.005919 | $0.006265 | $0.005919 |
2024-03-06 | $0.005919 | $0.005934 | $0.005972 | $0.005780 |
2024-03-07 | $0.005934 | $0.006161 | $0.006161 | $0.005934 |
2024-03-08 | $0.006161 | $0.006586 | $0.006730 | $0.006055 |
2024-03-09 | $0.006586 | $0.006586 | $0.006586 | $0.006586 |
2024-03-10 | $0.006399 | $0.007196 | $0.007210 | $0.006399 |
2024-03-11 | $0.007196 | $0.006315 | $0.007196 | $0.006020 |
2024-03-12 | $0.006315 | $0.006335 | $0.006390 | $0.006055 |
2024-03-13 | $0.006335 | $0.006761 | $0.006858 | $0.006335 |
2024-03-14 | $0.006761 | $0.006524 | $0.006777 | $0.006524 |
2024-03-15 | $0.006524 | $0.006096 | $0.006524 | $0.006044 |
2024-03-16 | $0.006096 | $0.006066 | $0.006239 | $0.006066 |
2024-03-17 | $0.006066 | $0.006040 | $0.006066 | $0.005939 |
2024-03-18 | $0.006040 | $0.005785 | $0.006040 | $0.005745 |
2024-03-19 | $0.005785 | $0.005772 | $0.005960 | $0.005683 |
2024-03-20 | $0.005772 | $0.005866 | $0.005866 | $0.005607 |
2024-03-21 | $0.005866 | $0.006198 | $0.006216 | $0.005866 |
2024-03-22 | $0.006198 | $0.005641 | $0.006210 | $0.005641 |
2024-03-23 | $0.005641 | $0.005602 | $0.005681 | $0.005573 |
2024-03-24 | $0.005602 | $0.005549 | $0.005602 | $0.005534 |
2024-03-25 | $0.005549 | $0.005883 | $0.005883 | $0.005549 |
2024-03-26 | $0.005883 | $0.005793 | $0.005909 | $0.005754 |
2024-03-27 | $0.005793 | $0.005251 | $0.005840 | $0.005251 |
2024-03-28 | $0.005251 | $0.005490 | $0.005524 | $0.005232 |
2024-03-29 | $0.005490 | $0.005213 | $0.005490 | $0.005213 |
2024-03-30 | $0.005213 | $0.005397 | $0.005399 | $0.005108 |
2024-03-31 | $0.005397 | $0.005985 | $0.005985 | $0.005395 |
2024-04-01 | $0.005985 | $0.005374 | $0.005985 | $0.005374 |
2024-04-02 | $0.005374 | $0.005338 | $0.005374 | $0.005240 |
2024-04-03 | $0.005338 | $0.005458 | $0.005458 | $0.005308 |
2024-04-04 | $0.005458 | $0.005517 | $0.005786 | $0.005407 |
2024-04-05 | $0.005517 | $0.005346 | $0.005517 | $0.005346 |
2024-04-06 | $0.005346 | $0.005399 | $0.005399 | $0.005346 |
2024-04-07 | $0.005399 | $0.005408 | $0.005408 | $0.005399 |
2024-04-08 | $0.005408 | $0.005511 | $0.005511 | $0.005376 |
2024-04-09 | $0.005511 | $0.005489 | $0.005524 | $0.005434 |
2024-04-10 | $0.005489 | $0.005414 | $0.005502 | $0.005414 |
2024-04-11 | $0.005414 | $0.005308 | $0.005414 | $0.005304 |
2024-04-12 | $0.005308 | $0.0049890 | $0.005309 | $0.0048920 |
2024-04-13 | $0.0049890 | $0.0049960 | $0.005221 | $0.0049150 |
2024-04-14 | $0.0049960 | $0.005046 | $0.005123 | $0.0049960 |
2024-04-15 | $0.005046 | $0.005021 | $0.005235 | $0.0049540 |
2024-04-16 | $0.005021 | $0.005113 | $0.005113 | $0.0049160 |
2024-04-17 | $0.005113 | $0.005091 | $0.005122 | $0.005091 |
2024-04-18 | $0.005091 | $0.005176 | $0.005222 | $0.005091 |
2024-04-19 | $0.005176 | $0.005132 | $0.005177 | $0.005090 |
2024-04-20 | $0.005132 | $0.005100 | $0.005132 | $0.005077 |
2024-04-21 | $0.005100 | $0.005066 | $0.005100 | $0.005066 |
2024-04-22 | $0.005066 | $0.005123 | $0.005176 | $0.005009 |
2024-04-23 | $0.005123 | $0.005050 | $0.005123 | $0.005026 |
2024-04-24 | $0.005050 | $0.0049630 | $0.005050 | $0.0049630 |
2024-04-25 | $0.0049630 | $0.0048950 | $0.0049630 | $0.0046710 |
2024-04-26 | $0.0048950 | $0.005074 | $0.005135 | $0.0048800 |
2024-04-27 | $0.005074 | $0.005029 | $0.005074 | $0.005029 |
2024-04-28 | $0.005029 | $0.0049150 | $0.005029 | $0.0049150 |
2024-04-29 | $0.0049150 | $0.0047620 | $0.0049340 | $0.0047620 |
2024-04-30 | $0.0047620 | $0.0046500 | $0.0047620 | $0.0046500 |
2024-05-01 | $0.0046500 | $0.0046500 | $0.0046500 | $0.0046500 |
2024-05-02 | $0.0044810 | $0.0043980 | $0.0045010 | $0.0043980 |
2024-05-03 | $0.0043980 | $0.0043570 | $0.0043980 | $0.0043550 |
2024-05-04 | $0.0043570 | $0.0043970 | $0.0043970 | $0.0043570 |
2024-05-05 | $0.0043970 | $0.0042620 | $0.0043970 | $0.0042620 |
2024-05-06 | $0.0042620 | $0.0040340 | $0.0042630 | $0.0039950 |
2024-05-07 | $0.0040340 | $0.0038540 | $0.0040340 | $0.0037060 |
2024-05-08 | $0.0038540 | $0.0034210 | $0.0038900 | $0.0033730 |
2024-05-09 | $0.0034210 | $0.0039330 | $0.0041960 | $0.0034210 |
2024-05-10 | $0.0039330 | $0.0039080 | $0.0039610 | $0.0039080 |
2024-05-11 | $0.0039080 | $0.0036620 | $0.0039080 | $0.0034220 |
2024-05-12 | $0.0036620 | $0.0036070 | $0.0036620 | $0.0035370 |
2024-05-13 | $0.0036070 | $0.0038210 | $0.0039070 | $0.0036070 |
2024-05-14 | $0.0038210 | $0.0036700 | $0.0038210 | $0.0036700 |
2024-05-15 | $0.0036700 | $0.0035140 | $0.0036700 | $0.0032500 |
2024-05-16 | $0.0035140 | $0.0034520 | $0.0035140 | $0.0034420 |
2024-05-17 | $0.0034520 | $0.0035160 | $0.0035200 | $0.0034520 |
2024-05-18 | $0.0035160 | $0.0036770 | $0.0037000 | $0.0035160 |
2024-05-19 | $0.0036770 | $0.0036750 | $0.0036770 | $0.0035570 |
2024-05-20 | $0.0036750 | $0.0037890 | $0.0037890 | $0.0036490 |
2024-05-21 | $0.0037890 | $0.0038620 | $0.0038970 | $0.0037370 |
2024-05-22 | $0.0038620 | $0.0038050 | $0.0039750 | $0.0037080 |
2024-05-23 | $0.0038050 | $0.0037010 | $0.0038050 | $0.0036950 |
2024-05-24 | $0.0037010 | $0.0035670 | $0.0037010 | $0.0035670 |
2024-05-25 | $0.0035670 | $0.0035050 | $0.0035930 | $0.0034720 |
2024-05-26 | $0.0035050 | $0.0034670 | $0.0035050 | $0.0034670 |
2024-05-27 | $0.0034670 | $0.0033470 | $0.0034720 | $0.0031500 |
2024-05-28 | $0.0033470 | $0.0033550 | $0.0033690 | $0.0033460 |
2024-05-29 | $0.0033550 | $0.0033050 | $0.0033880 | $0.0033050 |
2024-05-30 | $0.0033050 | $0.0030420 | $0.0033050 | $0.0030420 |
2024-05-31 | $0.0030420 | $0.0032210 | $0.0033000 | $0.0029970 |
2024-06-01 | $0.0032210 | $0.0032160 | $0.0032250 | $0.0032070 |
2024-06-02 | $0.0032160 | $0.0029840 | $0.0032160 | $0.0026000 |
2024-06-03 | $0.0029840 | $0.0029790 | $0.0032000 | $0.0026600 |
2024-06-04 | $0.0029790 | $0.0029790 | $0.0029790 | $0.0029790 |
2024-06-06 | $0.0033700 | $0.0032280 | $0.0035200 | $0.0031220 |
2024-06-07 | $0.0032280 | $0.0032280 | $0.0032280 | $0.0032280 |
2024-06-08 | $0.0031490 | $0.0032690 | $0.0035400 | $0.0031460 |
2024-06-09 | $0.0032690 | $0.0032490 | $0.0032690 | $0.0032480 |
2024-06-10 | $0.0032490 | $0.0032270 | $0.0032490 | $0.0032270 |
2024-06-11 | $0.0032270 | $0.0032790 | $0.0032900 | $0.0031990 |
2024-06-12 | $0.0032790 | $0.0033650 | $0.0033970 | $0.0032790 |
2024-06-13 | $0.0033650 | $0.0039650 | $0.0040070 | $0.0033650 |
2024-06-14 | $0.0039650 | $0.0035770 | $0.0045690 | $0.0035670 |
2024-06-15 | $0.0035770 | $0.0031530 | $0.0035770 | $0.0031530 |
2024-06-16 | $0.0031530 | $0.0031230 | $0.0031530 | $0.0031150 |
2024-06-17 | $0.0031230 | $0.0029670 | $0.0031230 | $0.0029670 |
2024-06-18 | $0.0029670 | $0.0029510 | $0.0033570 | $0.0028110 |
2024-06-19 | $0.0029510 | $0.0028170 | $0.0029510 | $0.0027910 |
2024-06-20 | $0.0028170 | $0.0028880 | $0.0028880 | $0.0028170 |
2024-06-21 | $0.0028880 | $0.0029570 | $0.0029570 | $0.0028860 |
2024-06-22 | $0.0029570 | $0.0029600 | $0.0029600 | $0.0029570 |
2024-06-23 | $0.0029600 | $0.0029710 | $0.0029710 | $0.0029600 |
2024-06-24 | $0.0029710 | $0.0029890 | $0.0029940 | $0.0029640 |
2024-06-25 | $0.0029890 | $0.0029890 | $0.0029890 | $0.0029890 |