Counos Coin (CCA) historical data and Live price

counos-coin

Counos Coin

CCA
$ 1.30 + 2.793 % 0.00002727 BTC
MARKET CAP
19.341 M
24H VOLUME
6.999 k
CIRC.SUPPLY
14.848 M
MAX SUPPLY
21 M
Rank636
1H 2.79 %
24H 2.79 %
7D -12.74 %
EXPLORER 1
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/211.5792.6411.5081.552829,345.5423,046,998.98
2/16/211.5182.6481.471.578628,762.9823,437,459.55
2/15/211.5322.6081.4811.518674,513.3322,536,359.78
2/14/211.5252.5751.4711.532721,985.3722,742,894.8
2/13/211.5232.6051.4831.5251,175,118.7222,650,185.08
2/12/211.5212.6921.4881.523896,512.622,620,223.72
2/11/211.5172.7111.4531.521829,048.6922,577,360.48
2/10/211.6092.5951.4851.517583,522.9522,529,183.85
2/9/211.5252.6531.4911.61922,091.6623,899,530.93
2/8/211.5252.6261.4811.525843,761.9922,636,778.22
2/7/211.5262.6411.4871.525853,567.5322,642,614.36
2/6/211.6632.7221.4811.526659,581.8722,654,978.37
2/5/211.5282.6881.4861.663339,363.5224,689,958.88
2/4/211.5222.6071.4811.528685,469.822,686,496.49
2/3/211.5242.5941.4771.522694,312.322,596,364.96
2/2/211.5212.6091.5191.524621,031.5822,633,594.15
2/1/212.6562.6881.5161.521675,703.2422,582,469.58
1/31/212.6382.691.5222.656921,304.4339,435,619.05
1/30/212.6612.6961.552.6381,107,567.4839,163,438.23
1/29/212.6662.7011.5222.661773,883.6239,511,672.53
1/28/211.5572.6261.5372.624782,176.94938,968,494.698
1/27/212.6212.671.5491.557466,343.53923,124,883.775
1/26/211.5772.6761.5532.6211,100,588.36538,913,551.944
1/25/211.5962.631.5241.577456,182.12323,422,093.566
1/24/211.5242.6961.521.597695,649.41923,706,336.396
1/23/211.582.6931.5211.524404,260.60322,632,576.286
1/22/211.5212.6021.5141.58667,866.61623,465,947.689
1/21/211.3462.3261.3441.521455,059.83422,581,838.855
1/20/211.3661.3991.3421.346483,010.05919,985,899.876
1/19/211.3531.4011.3531.367656,558.78520,292,958.443
1/18/211.3571.3881.3511.353855,095.19820,090,967.098
1/17/211.3651.4791.3521.357607,194.45920,149,775.13
1/16/211.3511.4161.3481.365839,756.65220,266,643.962
1/15/211.3591.3881.3471.351500,907.88720,060,700.264
1/14/211.3431.4021.3421.359509,702.73720,173,314.622
1/13/211.3461.3971.3431.343621,125.59219,944,721.557
1/12/211.3411.3811.3411.346505,413.76319,982,758.818
1/11/211.3395.0531.3061.341477,930.76419,916,296.364
1/10/211.3351.3871.3341.339490,746.68419,878,419.058
1/9/211.3311.3731.3311.335511,359.2719,821,289.343
1/8/211.331.4121.3261.331450,926.68119,765,225.354
1/7/211.3381.5131.3221.412723,194.13920,958,421.448
1/6/211.4921.5161.3071.338436,385.29119,861,909.695
1/5/211.4741.5111.3231.492534,605.82722,156,540.455
1/4/211.4961.5141.321.474406,006.54221,889,518.096
1/3/211.4851.5171.3231.496725,170.74922,214,831.428
1/2/211.4751.4931.321.485734,611.64122,056,999.565
1/1/211.5191.9761.3191.474480,496.36421,893,317.944
12/31/201.4781.5191.3261.519486,514.80322,551,604.415
12/30/201.4791.5131.3151.478488,657.26621,949,950.955
12/29/201.4751.5181.3061.479703,459.18521,967,117.634
12/28/201.4671.5071.2771.475768,153.00521,896,926.032
12/27/201.4661.5031.2941.467549,705.49721,784,919.079
12/26/201.4711.4871.3071.466651,013.17721,764,594.761
12/25/201.4721.5031.3041.471735,312.51721,844,786.701
12/24/201.2991.4751.2991.472422,040.40721,858,331.109
12/23/2001.301.29949,391.34519,292,246.334
12/22/20000000
12/21/201.351.350000
12/20/201.351.351.351.3512,473.78820,043,258.577
12/19/201.351.351.351.3512,474.58420,044,442.69
12/18/201.351.351.351.3512,473.8920,043,165.387
12/17/201.351.351.3481.3512,472.98820,040,490.534
12/16/201.351.3511.3491.3512,472.64320,041,232.546
12/15/201.351.3511.351.3512,477.56820,049,228.247
12/14/201.351.3511.351.3512,475.36420,044,672.547
12/13/201.351.3511.3491.3512,473.79320,042,978.03
12/12/201.351.3511.3421.3512,475.13920,045,266.297
12/11/201.351.3521.3471.3512,475.03420,045,096.14
12/10/201.3511.35101.3512,475.65520,044,781.536
12/9/201.51.5021.331.35115,190.7220,061,047.271
12/8/201.51.5011.481.59,930.36122,274,746.152
12/7/201.51.5011.481.519,859.65422,272,661.702
12/6/201.51.5011.481.59,932.04622,278,492.072
12/5/201.51.5011.481.517,374.90522,273,030.386
12/4/201.51.5011.4991.512,410.9222,273,691.57
12/3/201.51.5011.4991.512,408.57322,272,223.04
12/2/201.51.5011.4991.512,409.39322,273,647.081
12/1/201.8261.8271.481.58,233.33622,277,534.767
11/30/202.822.8211.8241.82610,309.05927,118,252.273
11/29/203.143.1412.8192.8212,107.07641,875,311.993
11/28/203.1423.1433.143.1412,654.72446,625,724.999
11/27/203.1413.1433.1223.14212,663.43246,659,597.514
11/26/203.923.9253.1393.1416,913.14946,643,052.758
11/25/204.7294.7313.9033.9213,870.82858,208,160.497
11/24/204.7294.7324.7084.7313,923.79770,231,320.485
11/23/204.734.7324.7234.72911,604.03870,219,921.615
11/22/204.734.7314.714.7311,605.81870,230,990.786
11/21/204.734.7314.7274.7311,852.87970,231,994.141