New Zealand markets closed

CounosX USD (CCXX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
102.54-0.12 (-0.12%)
As of 10:02AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2021102.55102.59101.51102.54102.544,591,078
16 Apr 2021101.72102.81101.11102.13102.135,156,407
15 Apr 2021101.83103.13101.51101.75101.754,705,898
14 Apr 2021101.82102.68101.10101.81101.817,133,009
13 Apr 2021101.61102.67101.02101.82101.824,310,704
12 Apr 2021102.69102.72101.16101.60101.604,243,189
11 Apr 2021102.10102.95100.96102.70102.707,587,659
10 Apr 2021102.23102.86101.08102.10102.105,742,232
09 Apr 2021101.71103.21101.48102.23102.237,044,121
08 Apr 2021102.28102.99101.50101.71101.716,517,494
07 Apr 2021101.91103.33101.19102.28102.289,604,814
06 Apr 202191.81102.9391.66101.90101.908,330,788
05 Apr 202192.7793.2691.6791.8091.807,059,284
04 Apr 202192.2593.7491.9992.7792.774,956,919
03 Apr 202192.4993.0191.9192.2692.267,394,883
02 Apr 202191.8692.9891.5692.4992.493,989,015
01 Apr 202192.4792.9291.8491.8791.874,603,522
31 Mar 202192.4292.8691.4992.4792.474,127,534
30 Mar 202192.3493.0191.9292.4292.424,336,265
29 Mar 202192.5592.6891.6392.3492.345,134,045
28 Mar 202192.3392.8292.0492.5692.563,769,020
27 Mar 202192.5893.1991.8692.3292.322,920,635
26 Mar 202192.5093.5991.9892.5992.593,347,734
25 Mar 202191.9492.9891.5992.5292.524,233,995
24 Mar 202192.8293.0791.7791.9491.944,078,048
23 Mar 202192.5592.9891.6692.8092.805,124,990
22 Mar 202193.0493.3591.6892.5592.555,889,130
21 Mar 202192.2593.2791.9093.0493.046,034,342
20 Mar 202192.8893.1692.0092.2692.264,043,626
19 Mar 202192.3493.3991.9292.8992.895,005,447
18 Mar 202192.4093.0391.8592.3492.347,014,058
17 Mar 202192.4193.0091.7992.4092.405,415,125
16 Mar 202192.6593.2391.3792.4192.413,769,148
15 Mar 202192.5893.0091.5592.6692.664,739,952
14 Mar 202192.0793.1891.8392.5592.555,141,851
13 Mar 202192.7592.9591.2292.0792.075,361,038
12 Mar 202192.3893.1491.7492.7692.764,868,581
11 Mar 202192.7093.4391.8092.3892.385,276,407
10 Mar 202192.2093.1191.8592.7092.704,800,965
09 Mar 202191.9392.8991.7992.2292.224,964,531
08 Mar 202191.9092.6991.7291.9691.965,827,773
07 Mar 202192.7592.7591.8491.9191.913,934,720
06 Mar 202192.1392.9291.7892.7392.734,617,735
05 Mar 202192.0792.7191.6492.1292.123,040,443
04 Mar 202191.2792.1490.7392.0692.066,108,104
03 Mar 202190.6291.7389.8091.2791.273,228,242
02 Mar 202190.0790.9789.6690.6190.613,196,575
01 Mar 202190.3290.6489.7190.0790.073,477,380
28 Feb 202190.2490.5589.2990.3190.314,505,329
27 Feb 202190.4291.1489.1590.2490.245,293,797
26 Feb 202190.1190.7889.3090.4290.423,210,752
25 Feb 202190.1791.0889.8190.1190.113,062,424
24 Feb 202190.0292.9289.7990.1790.172,497,595
23 Feb 202189.9291.1889.1290.0290.022,487,224
22 Feb 202190.5591.4286.6789.9189.913,074,527
21 Feb 202190.4091.4186.9790.4690.464,121,003
20 Feb 202190.3091.9386.3690.3290.323,025,379
19 Feb 202190.13113.3771.9890.3090.303,446,039
18 Feb 202190.1791.4789.5790.1390.133,959,975
17 Feb 202191.3492.0189.8390.1790.173,369,439
16 Feb 202189.3992.2788.9891.3491.342,622,689
15 Feb 202190.2991.2589.2989.3989.393,404,893
14 Feb 202189.7491.5889.0890.2890.282,673,753
13 Feb 202189.7691.7789.2789.7489.743,351,388
12 Feb 202189.5892.6389.4189.7689.762,807,804
11 Feb 202189.6093.1973.7189.5889.582,541,973
10 Feb 202189.5892.0888.9989.6089.602,264,541
09 Feb 202189.6392.5489.5189.5889.582,602,435
08 Feb 202189.6592.1781.6689.6289.622,646,290
07 Feb 202189.6492.2588.7489.6589.652,498,624
06 Feb 202189.6291.9383.0589.6489.641,928,110
05 Feb 202189.8591.4484.0489.6289.621,670,413
04 Feb 202189.5091.0489.0789.8589.852,498,002
03 Feb 202189.6891.1489.0389.5189.512,969,264
02 Feb 202189.4791.0889.3789.6989.693,153,571
01 Feb 202190.0691.2188.9489.4789.472,514,652
31 Jan 202189.8391.4989.3990.0690.062,661,274
30 Jan 202189.9791.4489.5189.8389.833,003,753
29 Jan 202189.9092.1689.1989.9889.982,068,335
28 Jan 202189.9590.5989.4789.5989.592,713,470
27 Jan 202189.7091.3089.4389.9689.962,038,607
26 Jan 202189.9091.3589.4089.7189.712,562,328
25 Jan 202191.4691.6489.3289.9089.902,558,610
24 Jan 202189.4192.7189.0991.4691.462,428,093
23 Jan 202190.3891.6689.2389.4289.421,852,273
22 Jan 202189.3790.7282.4190.4190.412,563,483
21 Jan 202189.3891.9788.7989.3689.362,120,035
20 Jan 202190.6292.7389.2289.3789.371,685,402
19 Jan 202189.9992.8189.9690.5790.571,505,918
18 Jan 202189.9192.1289.8089.9989.991,816,672
17 Jan 202190.8293.8989.6189.9289.921,606,728
16 Jan 202189.8894.2689.8190.8190.811,692,013
15 Jan 202189.9592.3889.6989.8989.891,378,861
14 Jan 202189.6493.0189.5489.9589.951,425,574
13 Jan 202189.8192.9089.6189.6489.641,556,906
12 Jan 202189.5791.8989.4589.8089.801,341,649
11 Jan 202189.4691.9587.0989.5789.571,281,206
10 Jan 202189.2092.7089.1289.4689.461,412,978
09 Jan 202188.9391.9188.9089.2089.201,339,771
08 Jan 202194.7094.7088.6688.9388.931,180,476
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...