Counos Coin (CCA) historical data and Live price

counos-coin

Counos Coin

CCA
$ 5.92 -0.021 % 0.00049783 BTC
MARKET CAP
87.938 M
24H VOLUME
27.391 k
CIRC.SUPPLY
14.848 M
MAX SUPPLY
21 M
Rank230
1H 0.01 %
24H -0.02 %
7D -0.03 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/19/205.9235.9265.9225.92427,397.4787,958,162.662
10/18/205.9235.9255.9215.92327,391.80387,939,969.336
10/17/205.9245.9265.9215.92325,775.27687,941,094.756
10/16/205.9235.935.9225.92425,780.40287,958,582.12
10/15/205.9255.9275.9215.92325,775.49387,941,834.213
10/14/205.9235.9265.9215.92521,175.06287,972,627.753
10/13/205.9225.9255.925.92321,167.1787,939,839.366
10/12/205.9245.9275.9215.922087,936,419.82
10/11/205.9225.9255.9215.92421,245.06387,968,089.483
10/10/205.9245.9255.9215.92221,235.29587,927,644.396
10/9/205.9255.9365.9125.92614,116.47887,995,817.072
10/8/205.9275.9775.9225.92914,123.97488,042,542.704
10/7/205.9535.9565.9055.92814,119.45688,014,379.113
10/6/205.9325.9695.9225.95329,153.18588,396,145.089
10/5/205.925.945.9145.93121,850.93888,069,979.069
10/4/205.9285.9385.9185.9221,885.6987,899,867.083
10/3/205.9285.9425.9185.92821,914.78488,016,717.606
10/2/205.9345.9685.9085.92821,831.67588,016,228.963
10/1/205.9265.9685.9115.93522,239.86188,130,413.433
9/29/205.935.9495.9175.92814,724.98788,019,876.84
9/28/205.9255.9395.9035.931176,571.9588,068,439.513
9/27/205.9355.9365.915.925201,778.40687,982,587.686
9/26/205.9245.9565.9035.935159,094.98888,118,988.807
9/25/205.9155.9325.8985.923259,914.12887,948,977.28
9/24/205.93419.6345.8955.915146,931.41787,833,053.382
9/23/205.9226.0295.8975.934186,951.36588,107,482.891
9/22/205.9325.9365.8975.922183,601.34987,926,857.881
9/21/205.9275.9625.8985.931229,070.08288,068,840.62
9/20/205.9285.9435.9045.927163,626.4488,012,256.012
9/19/205.9185.9425.8925.929192,614.31188,032,492.063
9/18/205.9246.1625.8575.918140,596.12587,873,753.299
9/17/206.2286.2775.9075.924195,286.07187,954,099.986
9/16/206.2636.2756.2276.228191,344.62792,482,241.313
9/15/206.2526.2846.2376.264222,770.2193,006,162.019
9/14/206.2696.3336.2436.252150,769.59192,829,476.817
9/13/206.2716.3056.2536.27204,031.58593,095,906.333
9/12/206.2466.3236.2436.271164,885.30293,107,827.262
9/11/206.2576.3046.2146.244208,585.84192,709,613.399
9/10/206.1416.2966.1256.256208,986.99892,887,914.632
9/9/206.14919.6256.1136.139152,354.75491,155,767.546
9/8/206.1316.1686.1166.149212,070.08491,301,145.898
9/7/206.1366.1636.1116.13249,127.5891,024,063.499
9/6/206.1626.1836.1016.136170,066.05491,112,964.074
9/5/206.0916.2236.0756.162206,388.37591,500,100.647
9/4/206.0917.0716.066.091162,682.57990,440,060.344
9/3/206.0716.1186.0526.09197,813.44790,425,406.654
9/2/206.0756.16.0486.073176,658.48790,168,174.682
9/1/205.9536.1015.9236.075217,489.13990,205,282.232
8/31/205.9185.9635.8955.951218,451.34888,368,013.281
8/30/205.8755.9295.8585.918156,122.24987,875,423.522
8/29/205.8695.8835.8415.875160,031.45687,231,969.135
8/28/205.1185.8765.1065.869189,125.44287,137,982.202
8/27/205.1175.1255.1035.116205,810.88675,958,108.712
8/26/205.1225.1225.1055.118139,767.57775,990,999.873
8/25/205.1125.1475.1055.118135,961.20575,997,438.457
8/24/205.115.1195.0975.114107,886.76175,928,407.134
8/23/205.1085.1215.0955.113177,746.98775,912,352.858
8/22/205.1295.145.1015.109147,225.69875,865,167.593
8/21/205.1095.1415.0955.126235,034.776,111,647.644
8/20/205.1185.1215.0885.108179,726.15275,847,886.917
8/19/205.1165.1425.1085.118142,670.94775,997,287.071
8/18/205.0985.1425.0875.117146,925.12875,982,518.775
8/17/205.1055.1245.0715.097180,964.31175,684,213.555
8/16/205.1045.1225.0835.105196,137.47375,798,049.514
8/15/205.10919.5455.0835.104180,980.41875,782,735.486
8/14/205.2255.2535.0915.108140,027.63575,851,870.787
8/13/205.1315.2335.0975.22683,773.76977,593,414.615
8/12/205.125.1485.0975.131173,491.25976,180,817.72
8/11/205.11819.6325.1065.12164,844.69776,028,682.078
8/10/205.1195.1775.15.12121,252.47776,027,026.395
8/9/205.1065.1334.8985.119194,123.66276,007,895.471
8/8/205.1125.1175.0955.105252,720.29175,801,402.904
8/7/205.1115.1295.0945.111214,733.66575,893,433.726
8/6/205.115.1185.0965.111154,276.55175,885,253.32
8/5/204.925.1234.9185.11169,851.58475,881,913.324
8/4/204.924.9294.914.92192,432.71473,056,255.318
8/3/204.9084.9354.8834.919190,895.09373,045,874.175
8/2/204.9025.0124.8864.908185,721.82672,871,013.315
8/1/204.9534.9764.8864.898240,562.25672,721,735.518
7/31/204.9184.9784.9024.953179,353.85373,548,124.604
7/30/204.924.9384.9044.918147,833.07673,027,924.02
7/29/204.9124.9584.8974.92194,320.0673,055,651.665
7/28/204.9134.9284.9014.914170,761.57872,960,496.2
7/27/204.9074.9494.8884.913181,763.77772,948,816.807
7/26/204.9094.9364.8794.908140,781.80172,868,328.4
7/25/204.9114.934.94.909157,811.28372,891,187.091
7/24/204.9094.934.94.909162,490.50172,891,587.001
7/23/204.9174.9384.8984.909254,523.33572,886,633.285
7/22/204.9084.9444.8974.917192,990.58473,010,436.69
7/21/204.9144.944.8984.908212,464.85872,878,094.32