CONTRACOIN (CTCN) historical data and Live price

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

CTCN

USD

Rank296

1H 0.07 %

24H 3.83 %

7D 8.12 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/26/20	0.882	0.895	0.876	0.888	127,523.74	21,516,616.761
10/25/20	0.889	0.891	0.874	0.882	123,067.411	21,378,063.446
10/24/20	0.893	0.907	0.885	0.889	103,389.216	21,545,682.39
10/23/20	0.845	0.904	0.731	0.893	92,085.13	21,656,826.331
10/22/20	0.855	0.953	0.842	0.842	111,702.613	18,899,867.65
10/21/20	0.852	0.86	0.847	0.855	114,813.561	19,179,290.349
10/20/20	0.846	0.86	0.779	0.847	111,399.289	19,012,171.307
10/19/20	0.873	0.873	0.818	0.842	98,765.246	18,893,664.815
10/18/20	0.916	0.921	0.825	0.873	70,131.078	19,580,308.217
10/17/20	0.89	0.918	0.89	0.915	82,052	20,518,258.492
10/16/20	0.897	0.897	0.836	0.89	91,141.432	19,977,160.885
10/15/20	0.905	0.916	0.849	0.896	80,554.038	20,103,559.32
10/14/20	0.889	0.908	0.888	0.905	88,735.657	20,298,436.513
10/13/20	0.913	0.913	0.88	0.885	96,265.871	19,862,177.653
10/12/20	0.891	0.917	0.891	0.911	82,697.361	20,444,027.55
10/11/20	0.885	0.892	0.884	0.888	91,062.833	19,930,930.031
10/10/20	0.896	0.901	0.884	0.885	91,421.642	19,851,862.679
10/9/20	0.904	0.927	0.88	0.921	82,439.557	20,653,496.064
10/8/20	0.904	0.915	0.834	0.895	84,287.751	20,075,793.042
10/7/20	0.896	0.909	0.895	0.901	67,389.096	20,215,305.275
10/6/20	0.78	0.899	0.78	0.896	59,788.805	20,092,808.232
10/5/20	0.809	0.809	0.771	0.777	23,280.89	17,442,115.694
10/4/20	0.85	0.858	0.791	0.807	23,496.258	18,109,649.454
10/3/20	0.833	0.859	0.829	0.85	28,258.562	19,073,028.93
10/2/20	0.845	0.861	0.83	0.833	27,992.165	18,692,262.291
10/1/20	0.904	0.904	0.834	0.835	28,440.102	18,711,320.542
9/29/20	0.862	0.892	0.835	0.888	53,707.935	19,911,121.341
9/28/20	0.756	0.873	0.695	0.863	46,570.755	19,355,599.054
9/27/20	0.773	0.805	0.733	0.756	52,166.167	15,068,822.128
9/26/20	0.833	0.859	0.773	0.773	51,205.409	15,415,071.887
9/25/20	0.954	1.012	0.812	0.825	22,050.379	16,457,540.076
9/24/20	0.898	0.995	0.848	0.954	22,267.566	19,011,251.418
9/23/20	0.808	0.916	0.801	0.898	35,179.699	17,897,468.015
9/22/20	0.843	0.851	0.785	0.808	93,516.315	16,114,543.556
9/21/20	0.845	0.853	0.836	0.84	106,238.427	16,739,390.752
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

Similar Coins