CCA
$5,14 USD (0,98%)
0,00056457 BTC

Market Cap | $76 274 904 USD / 2 758 BTC |
Volume (24h) | $64 585 USD / 2 BTC |
Circulating Supply | 16 986 060 CCA |
Max Supply | 21 000 000 CCA |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2020-03-05 | 5,12 | 5,25 | 5,09 | 5,14 | 64.585 | 76.274.904 |
2020-03-04 | 5,22 | 5,25 | 5,05 | 5,09 | 40.773 | 75.642.120 |
2020-03-03 | 4,82 | 4,85 | 4,73 | 4,84 | 35.200 | 71.923.152 |
2020-03-02 | 4,77 | 4,92 | 4,75 | 4,80 | 50.399 | 71.325.456 |
2020-03-01 | 4,78 | 4,87 | 4,71 | 4,77 | 33.368 | 70.820.496 |
2020-02-29 | 4,84 | 4,92 | 4,74 | 4,79 | 34.973 | 71.057.728 |
2020-02-28 | 4,68 | 4,88 | 4,59 | 4,84 | 38.074 | 71.897.968 |
2020-02-27 | 4,77 | 4,77 | 4,63 | 4,68 | 43.110 | 69.433.648 |
2020-02-26 | 4,65 | 4,79 | 4,53 | 4,77 | 78.978 | 70.830.288 |
2020-02-25 | 4,71 | 4,76 | 4,63 | 4,65 | 32.965 | 69.017.984 |
2020-02-24 | 4,73 | 4,79 | 4,59 | 4,71 | 70.150 | 69.939.304 |
2020-02-23 | 4,72 | 4,83 | 4,64 | 4,73 | 43.242 | 70.178.592 |
2020-02-22 | 4,69 | 4,74 | 4,65 | 4,72 | 26.824 | 70.121.024 |
2020-02-21 | 4,67 | 4,71 | 4,66 | 4,69 | 66.239 | 69.599.504 |
2020-02-20 | 4,48 | 4,75 | 4,45 | 4,67 | 43.998 | 69.396.136 |
2020-02-19 | 4,87 | 4,88 | 4,47 | 4,48 | 47.718 | 66.553.888 |
2020-02-18 | 4,72 | 4,88 | 4,63 | 4,87 | 16.783 | 72.316.480 |
2020-02-17 | 4,74 | 4,74 | 4,53 | 4,72 | 133.552 | 70.093.792 |
2020-02-16 | 4,69 | 4,75 | 4,57 | 4,73 | 117.765 | 70.306.744 |
2020-02-13 | 4,66 | 4,69 | 4,66 | 4,69 | 42.433 | 69.572.872 |
2020-02-12 | 4,71 | 4,75 | 4,66 | 4,66 | 42.195 | 69.182.600 |
2020-02-11 | 4,68 | 4,86 | 4,63 | 4,71 | 62.950 | 69.920.384 |
2020-02-10 | 4,68 | 4,70 | 4,57 | 4,69 | 35.096 | 69.575.760 |
2020-02-09 | 4,72 | 4,84 | 4,64 | 4,68 | 52.924 | 69.524.816 |
2020-02-08 | 4,69 | 4,72 | 4,64 | 4,72 | 75.458 | 70.013.536 |
2020-02-07 | 4,73 | 4,76 | 4,66 | 4,69 | 62.808 | 69.665.992 |
2020-02-06 | 4,64 | 4,81 | 4,60 | 4,73 | 91.572 | 70.181.048 |
2020-02-05 | 4,69 | 4,87 | 4,63 | 4,64 | 69.104 | 68.828.680 |
2020-02-04 | 4,69 | 4,71 | 4,60 | 4,69 | 38.683 | 69.588.624 |
2020-02-03 | 4,70 | 4,80 | 4,67 | 4,69 | 98.148 | 69.596.464 |
2020-02-02 | 4,72 | 4,76 | 4,64 | 4,70 | 57.327 | 69.742.896 |
2020-02-01 | 4,73 | 4,78 | 4,68 | 4,73 | 67.600 | 70.191.960 |
2020-01-31 | 4,73 | 4,76 | 4,62 | 4,73 | 40.130 | 70.221.752 |
2020-01-30 | 4,69 | 4,82 | 4,28 | 4,73 | 85.526 | 70.234.888 |
2020-01-29 | 4,89 | 4,90 | 4,48 | 4,69 | 140.522 | 69.652.400 |
2020-01-28 | 4,83 | 4,94 | 4,60 | 4,89 | 143.683 | 72.664.288 |
2020-01-27 | 4,77 | 4,86 | 4,56 | 4,83 | 109.865 | 71.748.384 |
2020-01-26 | 4,71 | 4,86 | 4,69 | 4,77 | 124.022 | 70.884.720 |
2020-01-25 | 4,69 | 4,75 | 4,60 | 4,72 | 83.845 | 70.032.592 |
2020-01-24 | 4,66 | 4,76 | 4,59 | 4,70 | 96.531 | 69.725.168 |
2020-01-23 | 4,73 | 4,73 | 4,51 | 4,66 | 95.158 | 69.204.888 |
2020-01-22 | 4,54 | 4,74 | 4,53 | 4,73 | 97.140 | 70.200.408 |
2020-01-21 | 4,67 | 4,73 | 4,14 | 4,55 | 141.802 | 67.492.120 |
2020-01-20 | 4,73 | 5,22 | 4,12 | 4,67 | 241.028 | 69.348.576 |
2020-01-19 | 4,73 | 4,86 | 4,36 | 4,72 | 127.348 | 70.096.816 |
2020-01-18 | 4,69 | 4,75 | 4,20 | 4,73 | 102.260 | 70.288.272 |
2020-01-17 | 4,74 | 4,86 | 4,21 | 4,70 | 174.578 | 69.775.928 |
2020-01-16 | 4,80 | 4,81 | 4,38 | 4,74 | 95.284 | 70.367.088 |
2020-01-15 | 4,39 | 4,81 | 4,35 | 4,80 | 110.156 | 71.207.696 |
2019-12-18 | 4,47 | 4,53 | 4,14 | 4,39 | 631.131 | 65.166.968 |
2019-12-17 | 4,53 | 4,68 | 4,10 | 4,47 | 717.150 | 66.423.832 |
2019-12-16 | 4,63 | 4,64 | 4,51 | 4,53 | 303.382 | 67.293.984 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|