CONTRACOIN (CTCN) historical data and Live price

contracoin

CONTRACOIN

CTCN
$ 0.919103 + 3.83 % 0.000067 BTC
MARKET CAP
24.123 M
24H VOLUME
105.772 k
CIRC.SUPPLY
26.246 M
MAX SUPPLY
100 M
Rank296
1H 0.07 %
24H 3.83 %
7D 8.12 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/200.8820.8950.8760.888127,523.7421,516,616.761
10/25/200.8890.8910.8740.882123,067.41121,378,063.446
10/24/200.8930.9070.8850.889103,389.21621,545,682.39
10/23/200.8450.9040.7310.89392,085.1321,656,826.331
10/22/200.8550.9530.8420.842111,702.61318,899,867.65
10/21/200.8520.860.8470.855114,813.56119,179,290.349
10/20/200.8460.860.7790.847111,399.28919,012,171.307
10/19/200.8730.8730.8180.84298,765.24618,893,664.815
10/18/200.9160.9210.8250.87370,131.07819,580,308.217
10/17/200.890.9180.890.91582,05220,518,258.492
10/16/200.8970.8970.8360.8991,141.43219,977,160.885
10/15/200.9050.9160.8490.89680,554.03820,103,559.32
10/14/200.8890.9080.8880.90588,735.65720,298,436.513
10/13/200.9130.9130.880.88596,265.87119,862,177.653
10/12/200.8910.9170.8910.91182,697.36120,444,027.55
10/11/200.8850.8920.8840.88891,062.83319,930,930.031
10/10/200.8960.9010.8840.88591,421.64219,851,862.679
10/9/200.9040.9270.880.92182,439.55720,653,496.064
10/8/200.9040.9150.8340.89584,287.75120,075,793.042
10/7/200.8960.9090.8950.90167,389.09620,215,305.275
10/6/200.780.8990.780.89659,788.80520,092,808.232
10/5/200.8090.8090.7710.77723,280.8917,442,115.694
10/4/200.850.8580.7910.80723,496.25818,109,649.454
10/3/200.8330.8590.8290.8528,258.56219,073,028.93
10/2/200.8450.8610.830.83327,992.16518,692,262.291
10/1/200.9040.9040.8340.83528,440.10218,711,320.542
9/29/200.8620.8920.8350.88853,707.93519,911,121.341
9/28/200.7560.8730.6950.86346,570.75519,355,599.054
9/27/200.7730.8050.7330.75652,166.16715,068,822.128
9/26/200.8330.8590.7730.77351,205.40915,415,071.887
9/25/200.9541.0120.8120.82522,050.37916,457,540.076
9/24/200.8980.9950.8480.95422,267.56619,011,251.418
9/23/200.8080.9160.8010.89835,179.69917,897,468.015
9/22/200.8430.8510.7850.80893,516.31516,114,543.556
9/21/200.8450.8530.8360.84106,238.42716,739,390.752
9/20/200.8490.8550.8410.845107,397.87616,849,695.087
9/19/200.8590.8660.8080.852103,951.13516,987,387.714
9/18/200.8460.8680.8350.85995,067.24317,128,196.976
9/17/200.7610.9260.7590.84698,350.85316,875,959.565
9/16/200.7710.7750.7570.76181,892.63315,168,378.207
9/15/200.7770.780.7490.76980,930.85615,335,560.952
9/14/200.8440.8590.7750.77764,132.85615,491,691.465
9/13/200.860.8930.7680.83536,429.8616,648,903.28
9/12/200.930.9540.7730.8630,013.04417,143,674.559
9/11/200.9350.9450.8480.92931,360.31618,530,558.542
9/10/200.9460.960.9240.93523,732.82818,633,206.158
9/9/200.9570.9610.9390.94615,251.16218,864,309.948
9/8/200.9930.9970.9490.95711,973.52219,070,560.57
9/7/201.0111.0190.9890.99411,444.12419,817,349.448
9/6/2011.0170.9961.01112,075.20920,146,388.908
9/5/201.0051.0210.9941.00112,188.15719,851,793.203
9/4/200.9621.0170.961.00313,025.45319,890,281.002
9/3/200.980.9940.960.96915,871.71219,223,903.263
9/2/200.9880.9960.9710.97916,931.46219,424,454.991
9/1/200.9850.9910.9780.98817,223.73819,600,720.722
8/31/200.9961.0020.980.98517,407.84319,537,333.736
8/30/200.9681.0020.9560.99517,675.35219,739,170.837
8/29/200.9690.9840.9590.96116,144.32219,064,989.664
8/28/200.9640.9780.9520.96817,386.60119,203,204.2
8/27/200.970.9810.9510.9617,985.33119,041,905.331
8/26/200.9610.9760.9520.96518,393.20719,138,052.265
8/25/200.9470.9780.9470.96618,245.22219,164,614.922
8/24/200.9340.9590.9280.95121,896.2418,864,289.863
8/23/200.9310.9440.9250.93434,378.58318,532,434.928
8/22/200.9420.9510.9260.92934,417.2118,437,254.961
8/21/200.9570.9610.9310.94930,235.89618,815,780.595
8/20/200.9520.9690.9430.95722,409.25318,978,381.542
8/19/200.9650.9750.9490.95219,945.55518,882,787.617
8/18/200.9520.9810.9490.95818,532.66917,091,581.335
8/17/200.9570.9710.9460.95117,572.57316,968,635.383
8/16/200.9630.9670.9410.95719,514.31717,067,728.413
8/15/200.9570.9690.9430.95920,059.52117,096,092.726
8/14/200.9690.9880.9410.95419,715.0617,006,892.5
8/13/200.9610.9850.9440.96718,966.2117,238,151.581
8/12/200.9440.9820.9340.96318,354.28217,175,950.054
8/11/200.940.9670.9310.94318,411.4816,820,648.858
8/10/200.940.9670.9270.94718,360.47616,897,684.993
8/9/200.9640.9850.9240.9418,610.38716,769,688.123
8/8/200.9770.9880.9570.96818,714.7317,273,748.358
8/7/200.9020.9970.8970.97917,911.53617,468,155.324
8/6/200.96810.8880.90515,192.61216,132,637.845
8/5/200.9611.0020.9210.96820,926.98617,258,851.773
8/4/201.0131.0250.9450.96120,136.67917,139,189.392
8/3/200.8431.0370.8231.01420,396.66118,078,575.218
8/2/200.8110.940.8020.88117,120.40815,717,064.537
8/1/200.8770.9410.7990.81314,255.61514,495,799.463
7/31/200.9110.9780.7890.8613,006.98315,334,489.736
7/30/200.9491.0080.8030.91114,140.81116,245,814.261
7/29/200.9551.0090.8510.94911,230.38316,926,190.085
7/28/200.951.0020.8310.8799,092.41315,673,456.067