Counos X (CCXX) historical data and Live price

Counos X

CCXX

$ 90.77 -0.083 %

0.00177316 BTC

MARKET CAP
1.619 B

24H VOLUME
3.146 M

CIRC.SUPPLY
17.831 M

MAX SUPPLY
21 M

CCXX

USD

Rank203

1H 0.05 %

24H -0.08 %

7D 0.10 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/24/21	90.021	92.917	89.787	90.166	2,497,594.71	1,607,782,298.34
2/23/21	89.915	91.18	89.121	90.02	2,487,223.68	1,605,170,078.89
2/22/21	90.553	91.424	86.671	89.915	3,074,527.12	1,603,301,332.03
2/21/21	90.401	91.408	86.975	90.463	4,121,003.39	1,613,073,037.85
2/20/21	90.295	91.925	86.356	90.316	3,025,378.64	1,610,449,542.9
2/19/21	90.128	113.375	71.976	90.297	3,446,038.84	1,610,119,261.39
2/18/21	90.17	91.473	89.571	90.132	3,959,975.32	1,607,169,968.11
2/17/21	91.343	92.014	89.83	90.167	3,369,439.23	1,607,786,065.94
2/16/21	89.392	92.267	88.98	91.345	2,622,689.09	1,628,780,570.72
2/15/21	90.285	91.249	89.286	89.386	3,404,893.08	1,593,857,382.06
2/14/21	89.739	91.576	89.077	90.285	2,673,752.88	1,609,873,209.41
2/13/21	89.764	91.769	89.266	89.739	3,351,388.22	1,600,140,805.71
2/12/21	89.577	92.63	89.406	89.761	2,807,803.68	1,600,536,517.17
2/11/21	89.597	93.194	73.714	89.58	2,541,973.11	1,597,315,052.21
2/10/21	89.585	92.077	88.992	89.599	2,264,540.93	1,597,641,732.68
2/9/21	89.625	92.537	89.51	89.584	2,602,434.73	1,597,374,460.3
2/8/21	89.648	92.17	81.663	89.62	2,646,289.94	1,598,026,624.41
2/7/21	89.637	92.253	88.738	89.647	2,498,624.47	1,598,497,323.8
2/6/21	89.62	91.934	83.047	89.636	1,928,109.52	1,598,310,786.65
2/5/21	89.851	91.438	84.04	89.621	1,670,413.48	1,598,042,449.06
2/4/21	89.497	91.04	89.067	89.846	2,498,001.94	1,602,054,238.4
2/3/21	89.682	91.136	89.03	89.506	2,969,263.55	1,595,980,723.35
2/2/21	89.474	91.082	89.372	89.69	3,153,570.78	1,599,265,414.92
2/1/21	90.057	91.208	88.94	89.469	2,514,652.34	1,593,540,121.06
1/31/21	89.826	91.489	89.39	90.059	2,661,274.42	1,604,047,698.43
1/30/21	89.973	91.438	89.51	89.827	3,003,752.96	1,599,911,452.24
1/29/21	89.897	91.128	89.835	90.33	1,961,293.8	1,608,876,728.45
1/28/21	89.951	90.593	89.304	89.938	2,610,275.13	1,601,897,552.27
1/27/21	89.696	91.301	89.434	89.96	2,038,606.85	1,602,289,731.142
1/26/21	89.899	91.348	89.401	89.708	2,562,328.469	1,597,797,854.265
1/25/21	91.461	91.64	89.317	89.901	2,558,609.649	1,601,232,703.94
1/24/21	89.413	92.708	89.091	91.464	2,428,093.235	1,629,065,998.559
1/23/21	90.381	91.662	89.226	89.422	1,852,272.957	1,592,693,574.907
1/22/21	89.367	90.717	82.408	90.41	2,563,483.488	1,610,295,671.158
1/21/21	89.376	91.968	88.787	89.359	2,120,034.654	1,591,583,357.783
1/20/21	90.615	92.732	89.216	89.37	1,685,402.023	1,591,779,497.31
1/19/21	89.994	92.813	89.959	90.573	1,505,918.409	1,613,205,667.255
1/18/21	89.915	92.119	89.799	89.987	1,816,671.575	1,602,757,178.466
1/17/21	90.821	93.888	89.608	89.923	1,606,728.328	1,601,619,322.484
1/16/21	89.879	94.263	89.812	90.812	1,692,013.088	1,617,457,891.993
1/15/21	89.952	92.381	89.687	89.886	1,378,860.787	1,600,962,883.252
1/14/21	89.64	93.009	89.541	89.95	1,425,574.316	1,602,100,591.479
1/13/21	89.805	92.898	89.606	89.644	1,556,906.487	1,587,691,080.377
1/12/21	89.572	91.894	89.446	89.804	1,341,648.753	1,590,519,070.924
1/11/21	89.46	91.954	87.093	89.566	1,281,205.772	1,586,301,766.642
1/10/21	89.204	92.704	89.125	89.461	1,412,977.699	1,584,448,103.256
1/9/21	88.931	91.911	88.899	89.199	1,339,770.612	1,579,813,963.998
1/8/21	94.702	94.702	88.66	88.93	1,180,476.492	1,575,038,755.368
1/7/21	89.363	94.744	88.197	88.826	1,652,274.612	1,573,181,194.036
1/6/21	88.566	93.083	84.518	89.362	28,919,362.955	1,582,534,393.391
1/5/21	88.231	92.184	85.173	88.567	1,217,867.198	1,568,379,892.17
1/4/21	88.597	92.26	84.925	88.232	1,138,159.68	1,562,451,983
1/3/21	88.145	92.118	84.637	88.596	1,804,800.297	1,568,892,640.944
1/2/21	88.271	92.922	83.999	88.139	1,331,520.501	1,560,809,569.743
1/1/21	89.103	100.281	84.783	88.27	1,211,139.111	1,563,116,115.575
12/31/20	87.883	91.061	85.891	89.103	1,220,235.043	1,577,880,736.394
12/30/20	87.667	92.43	83.653	87.883	1,259,840.425	1,556,279,084.665
12/29/20	87.394	92.857	83.035	87.666	1,397,329.386	1,552,423,531.078
12/28/20	87.186	93.026	82.535	87.393	1,507,667.182	1,547,591,359.765
12/27/20	87.164	92.235	83.063	87.184	1,050,480.299	1,543,900,187.739
12/26/20	87.405	91.294	83.755	87.163	1,287,577.917	1,543,516,029.044
12/25/20	87.604	93.089	82.609	87.402	1,495,262.675	1,547,746,355.901
12/24/20	88.069	91.438	83.48	87.602	1,157,822.394	1,551,297,861.763
12/23/20	88.088	88.14	88.038	88.072	647,266.923	1,559,612,443.292
12/22/20	88.105	89.771	88.019	88.087	757,424.713	1,559,890,197.895
12/21/20	88.089	88.137	87.949	88.106	619,086.576	1,560,211,354.166
12/20/20	88.164	88.165	88.045	88.088	540,039.816	1,559,907,382.436
12/19/20	88.196	90.19	88.156	88.164	671,905.596	1,561,250,088.837
12/18/20	88.106	88.203	88.081	88.199	861,077.345	1,561,855,792.206
12/17/20	88.118	88.153	87.919	88.108	954,349.473	1,560,199,566.873
12/16/20	87.3	88.651	87.018	88.112	675,145.058	1,560,238,004.193
12/15/20	87.214	87.314	87.209	87.303	701,591.028	1,545,902,377.036
12/14/20	87.216	87.256	87.181	87.212	625,152.292	1,544,255,866.162
12/13/20	87.26	87.277	87.199	87.218	785,800.5	1,544,365,994.299
12/12/20	87.26	87.301	87.249	87.264	702,291.551	1,545,164,842.212
12/11/20	87.234	87.265	87.184	87.259	499,259.708	1,545,088,773.497
12/10/20	87.253	90.036	87.188	87.228	393,591.856	1,544,539,741.067
12/9/20	87.194	88.3	51.532	87.257	496,800.499	1,545,048,511.668
12/8/20	87.267	87.272	87.177	87.197	416,975.131	1,543,987,550.879
12/7/20	87.325	92.091	87.241	87.262	449,476.021	1,547,568,455.122
12/6/20	87.256	87.333	87.236	87.323	492,961.909	1,548,654,248.264
12/5/20	47.181	90.154	47.169	87.257	738,466.19	1,547,467,730.168
12/4/20	87.293	87.316	47.179	47.181	217,094.799	836,745,305.563
12/3/20	86.979	92.331	56.532	87.293	548,216.926	1,548,105,562.66
12/2/20	87.024	87.042	86.941	86.976	558,754.844	1,542,486,778.118
12/1/20	86.843	87.079	86.788	87.021	446,518.286	1,543,246,221.363
11/30/20	85.196	86.909	85.164	86.843	428,772.356	1,540,076,805.746
11/29/20	83.794	85.211	83.776	85.196	548,952.172	1,510,880,229.464
11/28/20	83.81	83.842	83.785	83.792	397,050.618	1,485,982,968.693
11/27/20	83.88	83.887	83.766	83.81	510,097.423	1,486,287,975.562

Similar Coins