CONTRACOIN (CTCN) historical data and Live price

CONTRACOIN

CTCN

$ 0.843566 -0.562 %

0.00007781 BTC

MARKET CAP
16.818 M

24H VOLUME
100.34 k

CIRC.SUPPLY
19.937 M

MAX SUPPLY
100 M

CTCN

USD

Rank379

1H -0.11 %

24H -0.56 %

7D 5.81 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/20/20	0.849	0.855	0.841	0.845	107,397.876	16,849,695.087
9/19/20	0.859	0.866	0.808	0.852	103,951.135	16,987,387.714
9/18/20	0.846	0.868	0.835	0.859	95,067.243	17,128,196.976
9/17/20	0.761	0.926	0.759	0.846	98,350.853	16,875,959.565
9/16/20	0.771	0.775	0.757	0.761	81,892.633	15,168,378.207
9/15/20	0.777	0.78	0.749	0.769	80,930.856	15,335,560.952
9/14/20	0.844	0.859	0.775	0.777	64,132.856	15,491,691.465
9/13/20	0.86	0.893	0.768	0.835	36,429.86	16,648,903.28
9/12/20	0.93	0.954	0.773	0.86	30,013.044	17,143,674.559
9/11/20	0.935	0.945	0.848	0.929	31,360.316	18,530,558.542
9/10/20	0.946	0.96	0.924	0.935	23,732.828	18,633,206.158
9/9/20	0.957	0.961	0.939	0.946	15,251.162	18,864,309.948
9/8/20	0.993	0.997	0.949	0.957	11,973.522	19,070,560.57
9/7/20	1.011	1.019	0.989	0.994	11,444.124	19,817,349.448
9/6/20	1	1.017	0.996	1.011	12,075.209	20,146,388.908
9/5/20	1.005	1.021	0.994	1.001	12,188.157	19,851,793.203
9/4/20	0.962	1.017	0.96	1.003	13,025.453	19,890,281.002
9/3/20	0.98	0.994	0.96	0.969	15,871.712	19,223,903.263
9/2/20	0.988	0.996	0.971	0.979	16,931.462	19,424,454.991
9/1/20	0.985	0.991	0.978	0.988	17,223.738	19,600,720.722
8/31/20	0.996	1.002	0.98	0.985	17,407.843	19,537,333.736
8/30/20	0.968	1.002	0.956	0.995	17,675.352	19,739,170.837
8/29/20	0.969	0.984	0.959	0.961	16,144.322	19,064,989.664
8/28/20	0.964	0.978	0.952	0.968	17,386.601	19,203,204.2
8/27/20	0.97	0.981	0.951	0.96	17,985.331	19,041,905.331
8/26/20	0.961	0.976	0.952	0.965	18,393.207	19,138,052.265
8/25/20	0.947	0.978	0.947	0.966	18,245.222	19,164,614.922
8/24/20	0.934	0.959	0.928	0.951	21,896.24	18,864,289.863
8/23/20	0.931	0.944	0.925	0.934	34,378.583	18,532,434.928
8/22/20	0.942	0.951	0.926	0.929	34,417.21	18,437,254.961
8/21/20	0.957	0.961	0.931	0.949	30,235.896	18,815,780.595
8/20/20	0.952	0.969	0.943	0.957	22,409.253	18,978,381.542
8/19/20	0.965	0.975	0.949	0.952	19,945.555	18,882,787.617
8/18/20	0.952	0.981	0.949	0.958	18,532.669	17,091,581.335
8/17/20	0.957	0.971	0.946	0.951	17,572.573	16,968,635.383
8/16/20	0.963	0.967	0.941	0.957	19,514.317	17,067,728.413
8/15/20	0.957	0.969	0.943	0.959	20,059.521	17,096,092.726
8/14/20	0.969	0.988	0.941	0.954	19,715.06	17,006,892.5
8/13/20	0.961	0.985	0.944	0.967	18,966.21	17,238,151.581
8/12/20	0.944	0.982	0.934	0.963	18,354.282	17,175,950.054
8/11/20	0.94	0.967	0.931	0.943	18,411.48	16,820,648.858
8/10/20	0.94	0.967	0.927	0.947	18,360.476	16,897,684.993
8/9/20	0.964	0.985	0.924	0.94	18,610.387	16,769,688.123
8/8/20	0.977	0.988	0.957	0.968	18,714.73	17,273,748.358
8/7/20	0.902	0.997	0.897	0.979	17,911.536	17,468,155.324
8/6/20	0.968	1	0.888	0.905	15,192.612	16,132,637.845
8/5/20	0.961	1.002	0.921	0.968	20,926.986	17,258,851.773
8/4/20	1.013	1.025	0.945	0.961	20,136.679	17,139,189.392
8/3/20	0.843	1.037	0.823	1.014	20,396.661	18,078,575.218
8/2/20	0.811	0.94	0.802	0.881	17,120.408	15,717,064.537
8/1/20	0.877	0.941	0.799	0.813	14,255.615	14,495,799.463
7/31/20	0.911	0.978	0.789	0.86	13,006.983	15,334,489.736
7/30/20	0.949	1.008	0.803	0.911	14,140.811	16,245,814.261
7/29/20	0.955	1.009	0.851	0.949	11,230.383	16,926,190.085
7/28/20	0.95	1.002	0.831	0.879	9,092.413	15,673,456.067
7/27/20	0.954	1.013	0.819	0.97	8,775.443	17,288,325.106
7/26/20	0.995	1.031	0.849	0.954	10,912.505	17,011,226.618
7/25/20	1.015	1.039	0.859	1.006	12,901.865	17,944,425.85
7/24/20	0.983	1.04	0.857	1.011	13,199.005	18,034,670.165
7/23/20	0.858	1.039	0.839	0.983	12,543.267	17,529,143.962
7/22/20	1.023	1.04	0.842	0.843	11,737.295	15,010,087.206
7/21/20	1.024	1.041	1.006	1.02	13,280.72	18,144,253.311
7/20/20	1.027	1.04	0.759	1.024	13,345.195	18,219,234.313
7/19/20	1.028	1.041	1.016	1.026	13,241.444	18,256,972.06
7/18/20	1.029	1.042	1.017	1.028	13,320.88	18,292,391.904
7/17/20	1.038	1.04	1.018	1.028	13,204.384	18,303,393.605
7/16/20	1.022	1.042	1.018	1.034	13,205.494	18,344,419.729
7/15/20	1.014	1.039	1.003	1.027	12,906.296	18,225,196.633
7/14/20	1.018	1.038	0.851	1.028	12,735.762	18,245,903.725
7/13/20	1.006	1.024	0.999	1.018	13,974.16	18,066,758.999
7/12/20	0.992	1.011	0.966	1.006	14,068.935	17,855,217.742
7/11/20	0.98	1.003	0.972	0.994	15,779.567	17,645,349.862
7/10/20	0.979	0.993	0.962	0.98	15,956.909	17,394,300.187
7/9/20	0.968	0.996	0.959	0.988	16,734.8	17,530,883.589
7/8/20	0.968	0.99	0.954	0.966	16,232.634	17,136,364.001
7/7/20	0.947	0.987	0.939	0.968	15,319.93	17,182,971.273
7/6/20	0.928	0.994	0.898	0.946	14,195.556	16,783,755.813
7/5/20	0.903	1.014	0.857	0.928	16,899.302	16,461,556.43
7/4/20	0.925	0.942	0.858	0.913	18,089.616	16,209,535.911
7/3/20	0.935	0.965	0.835	0.93	19,830.846	16,503,727.611
7/2/20	1.027	1.056	0.869	0.942	21,993.419	16,712,201.574
7/1/20	0.891	1.059	0.878	1.024	23,470.697	16,814,668.543
6/30/20	0.922	1.042	0.874	0.947	24,549.486	15,551,228.988
6/29/20	0.897	1.035	0.879	0.948	23,961.022	15,578,491.602
6/28/20	0.998	1.044	0.874	0.897	23,193.157	14,738,282.843
6/27/20	0.884	1.04	0.881	0.998	24,658.526	16,395,324.149
6/26/20	0.902	0.927	0.767	0.882	22,409.824	14,488,600.057
6/25/20	1.063	1.067	0.893	0.906	25,110.798	14,890,650.383
6/24/20	0.932	1.072	0.89	1.058	30,726.184	17,377,023.694
6/23/20	0.999	1.086	0.909	0.941	35,187.105	15,463,454.347

Similar Coins