CONTRACOIN (CTCN) historical data and Live price

CONTRACOIN

CTCN

$ 0.606737 + 9.831 %

0.00001202 BTC

MARKET CAP
19.023 M

24H VOLUME
107.874 k

CIRC.SUPPLY
31.352 M

MAX SUPPLY
100 M

CTCN

USD

Rank641

1H -0.95 %

24H 9.83 %

7D 67.23 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/24/21	0.568	0.596	0.539	0.575	78,498.8	18,034,056.83
2/23/21	0.458	0.6	0.458	0.568	34,573.25	17,808,563.91
2/22/21	0.512	0.513	0.399	0.459	18,097.3	14,376,028.09
2/21/21	0.519	0.527	0.5	0.512	24,908.4	16,042,366.4
2/20/21	0.426	0.591	0.423	0.519	34,749.68	16,281,088.25
2/19/21	0.369	0.429	0.366	0.426	26,119.06	12,710,278.43
2/18/21	0.34	0.376	0.326	0.369	42,407.65	11,006,741.07
2/17/21	0.314	0.349	0.295	0.34	66,469.52	10,167,956.82
2/16/21	0.293	0.37	0.272	0.314	74,040.51	9,390,029.1
2/15/21	0.319	0.415	0.267	0.293	63,947.75	8,752,815.74
2/14/21	0.368	0.374	0.264	0.319	69,529.49	9,529,684.79
2/13/21	0.347	0.415	0.333	0.368	66,666.55	10,992,027.57
2/12/21	0.126	0.349	0.103	0.347	82,954.94	9,994,326.67
2/11/21	0.098	0.126	0.098	0.126	31,351.96	3,624,594.15
2/10/21	0.089	0.107	0.086	0.098	19,214.85	2,828,350.3
2/9/21	0.093	0.099	0.058	0.089	47,904.8	2,547,541.43
2/8/21	0.083	0.1	0.083	0.093	49,991.77	2,669,675.58
2/7/21	0.082	0.097	0.081	0.083	32,947.78	2,293,704.2
2/6/21	0.077	0.088	0.076	0.082	31,537.6	2,260,147.32
2/5/21	0.083	0.083	0.07	0.077	24,394.2	2,118,982.28
2/4/21	0.086	0.089	0.072	0.083	18,979.94	2,264,267.49
2/3/21	0.096	0.141	0.071	0.086	17,593.57	2,347,120.92
2/2/21	0.077	0.096	0.066	0.096	4,342.78	2,629,589.3
2/1/21	0.096	0.106	0.049	0.077	48,600.14	2,095,997.06
1/31/21	0.426	0.612	0.035	0.096	43,736.84	2,620,656.79
1/30/21	0.433	0.582	0.33	0.426	13,305.94	11,619,324.71
1/29/21	0.539	0.541	0.38	0.433	16,281	11,811,474.22
1/28/21	0.487	0.597	0.37	0.526	28,013.16	14,085,208.22
1/27/21	0.444	0.497	0.37	0.487	24,753.967	13,038,757.567
1/26/21	0.469	0.507	0.366	0.444	137,624.121	11,886,669.216
1/25/21	0.461	0.597	0.291	0.469	8,358.517	12,559,026.054
1/24/21	0.629	0.659	0.432	0.461	12,185.384	12,342,691.067
1/23/21	0.64	0.7	0.526	0.629	38,887.772	16,849,636.63
1/22/21	0.499	0.783	0.442	0.641	96,747.862	17,162,591.448
1/21/21	0.443	0.608	0.37	0.499	47,786.573	13,373,153.635
1/20/21	0.472	0.525	0.429	0.443	41,412.776	11,862,763.816
1/19/21	0.399	0.479	0.349	0.472	72,340.057	12,658,852.032
1/18/21	0.493	0.494	0.371	0.399	87,552.026	10,701,851.353
1/17/21	0.51	0.51	0.404	0.493	28,827.644	13,097,332.832
1/16/21	0.448	0.591	0.427	0.51	127,301.177	13,547,505.726
1/15/21	0.526	0.6	0.378	0.448	170,683.544	11,915,539.627
1/14/21	0.405	0.646	0.372	0.526	20,506.307	13,927,510.749
1/13/21	0.782	0.875	0.403	0.405	19,392.91	10,721,366.573
1/12/21	0.443	0.887	0.419	0.782	34,700.161	20,700,399.526
1/11/21	0.616	0.803	0.42	0.443	78,569.576	11,638,750.005
1/10/21	0.658	0.889	0.386	0.616	86,337.125	16,160,700.346
1/9/21	0.805	0.948	0.397	0.658	23,586.783	17,269,353.498
1/8/21	0.476	0.981	0.348	0.805	56,954.535	21,124,639.092
1/7/21	0.966	0.966	0.437	0.476	36,786.643	12,483,471.79
1/6/21	0.995	0.998	0.966	0.966	33,607.428	25,349,457.966
1/5/21	0.295	1.003	0.293	0.995	33,632.673	26,106,669.253
1/4/21	0.263	0.479	0.251	0.295	45,621.525	7,755,602.519
1/3/21	0.349	0.349	0.26	0.263	12,634.833	6,905,253.261
1/2/21	0.389	0.393	0.341	0.349	11,105.498	9,164,551.766
1/1/21	0.379	0.394	0.375	0.389	12,620.566	10,201,083.102
12/31/20	0.404	0.408	0.363	0.379	11,642.083	9,941,796.435
12/30/20	0.36	0.465	0.344	0.404	12,662.697	10,614,383.236
12/29/20	0.514	0.517	0.33	0.36	23,858.161	9,451,397.731
12/28/20	0.431	0.529	0.398	0.514	79,792.841	13,481,915.478
12/27/20	0.454	0.54	0.392	0.431	118,542.087	11,300,923.639
12/26/20	0.484	0.617	0.427	0.454	154,731.32	11,916,857.915
12/25/20	0.491	0.62	0.407	0.484	189,978.359	12,705,435.407
12/24/20	0.586	0.948	0.421	0.491	527,000.509	12,878,271.146
12/23/20	1.127	1.148	0.465	0.586	231,977.519	15,369,378.016
12/22/20	0.552	1.204	0.533	1.127	203,121.343	29,579,254.561
12/21/20	0.651	0.791	0.489	0.552	159,232.471	14,486,145.041
12/20/20	0.552	0.729	0.516	0.651	197,035.001	17,077,845.33
12/19/20	0.548	0.63	0.54	0.552	179,716.829	14,494,779.188
12/18/20	0.598	0.636	0.524	0.548	153,192.054	14,389,872.732
12/17/20	0.605	0.638	0.492	0.598	136,547.238	15,694,081.203
12/16/20	0.635	0.644	0.516	0.605	190,282.092	15,879,252.567
12/15/20	0.614	0.661	0.581	0.635	196,050.417	16,676,760.007
12/14/20	0.655	0.655	0.538	0.614	108,463.562	16,110,567.659
12/13/20	0.785	0.795	0.64	0.655	85,170.903	17,200,278.402
12/12/20	0.717	0.794	0.5	0.785	32,205.402	20,610,782.369
12/11/20	0.405	0.724	0.394	0.717	14,512.202	18,823,334.469
12/10/20	0.349	0.409	0.348	0.405	14,665.735	10,627,619.706
12/9/20	0.356	0.416	0.315	0.349	57,368.301	9,153,315.412
12/8/20	0.415	0.449	0.348	0.356	99,977.556	9,335,339.993
12/7/20	0.435	0.474	0.409	0.415	80,682.326	10,890,569.79
12/6/20	0.495	0.519	0.412	0.435	94,739.393	11,422,669.422
12/5/20	0.418	0.502	0.418	0.495	33,371.102	12,987,426.6
12/4/20	0.455	0.533	0.416	0.418	158,439.435	10,971,736.589
12/3/20	0.458	0.574	0.356	0.455	145,722.677	11,952,878.097
12/2/20	0.545	0.552	0.244	0.458	172,341.664	12,022,296.44
12/1/20	0.572	0.583	0.54	0.545	223,874.032	14,300,845.316
11/30/20	0.542	0.603	0.427	0.572	164,425.45	15,017,923.128
11/29/20	0.575	0.597	0.488	0.542	197,521.895	14,217,762.957
11/28/20	0.591	0.596	0.573	0.575	211,990.651	15,096,760.922
11/27/20	0.568	0.696	0.553	0.591	111,030.775	15,512,983.136

Similar Coins