Counos X (CCXX) historical data and Live price

counos-x

Counos X

CCXX
$ 40.97 -3.143 % 0.00314739 BTC
MARKET CAP
726.412 M
24H VOLUME
321.043 k
CIRC.SUPPLY
17.732 M
MAX SUPPLY
21 M
Rank204
1H -0.01 %
24H -3.14 %
7D 7.73 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/2020.44424.39220.38323.152719,182.095410,554,336.712
9/28/2020.41520.51920.20820.441683,168.883362,481,286.14
9/27/2020.45320.50120.18820.415858,997.046362,212,276.068
9/26/2020.44720.49420.23920.463732,556.102363,074,325.736
9/25/2020.43220.4920.25320.4451,181,794.382362,748,496.519
9/24/2020.45420.49619.76820.424589,532.581362,314,144.652
9/23/2020.42620.71520.28620.454776,155.86362,842,734.589
9/22/2020.4620.51120.26620.4261,056,119.965362,352,088.145
9/21/2020.32620.54720.17720.436706,315.639362,408,426.271
9/20/2020.43520.54220.28620.326968,282.094360,449,814.344
9/19/2020.39320.50920.30820.4341,051,693.84362,358,357.09
9/18/2020.42620.61320.27520.3931,471,466.251361,646,755.746
9/17/2020.45720.48420.25820.426895,704.937362,218,219.601
9/16/2020.4420.50820.1920.451,088,860.399362,648,182.686
9/15/2020.43220.51120.18320.436773,719.953362,401,874.73
9/14/2020.38720.66119.85720.432743,654.43362,336,045.837
9/13/2020.42620.53920.20220.384804,652.159361,370,316.662
9/12/2020.27520.61320.23720.41698,196.114361,830,180.268
9/11/2020.4320.58820.12320.273872,519.846359,389,982.458
9/10/2020.45120.60520.23620.435616,980.95362,258,932.319
9/9/2020.4320.52920.30820.4511,265,959.487362,538,284.099
9/8/2020.41120.53820.18820.4231,205,817.504362,021,161.686
9/7/2020.44420.53120.17820.418554,837.149361,818,282.887
9/6/2020.42520.5420.24920.444804,798.028362,279,861.959
9/5/2020.49420.74720.26220.4311,015,034.423362,051,322.993
9/4/2020.50620.99320.28620.4911,036,437.284363,105,353.624
9/3/2020.31220.85420.17520.53934,089.805363,802,759.636
9/2/2020.4620.6720.21220.325931,325.381360,164,179.401
9/1/2020.45920.50420.13120.47744,268.665362,739,848.132
8/31/2020.41720.47220.10920.461813,373.714362,582,884.976
8/30/2020.45620.48720.20420.423925,864.802361,914,713.068
8/29/2020.42620.60320.26620.445850,864.566362,317,179.008
8/28/2020.44320.47220.2720.436893,377.061362,156,203.658
8/27/2020.43620.53420.29220.4421,091,176.092362,270,987.918
8/26/2020.4520.46320.13120.434854,235.477362,110,176.004
8/25/2020.43120.5919.70120.435564,592.805362,123,319.447
8/24/2020.43820.47920.20120.424739,193.168361,926,311.708
8/23/2020.40420.47320.11220.4341,179,945.653362,061,780.26
8/22/2020.47620.55420.03520.402735,405.945361,487,595.626
8/21/2020.40320.55520.10820.491622,471.527363,068,679.575
8/20/2020.44420.47220.16920.403592,313.047361,509,420.448
8/19/2020.44220.5520.21120.4441,085,567.376362,218,421.038
8/18/2020.38720.58820.15520.446539,642.44362,250,932.173
8/17/2020.41520.60420.16520.3791,047,379.902361,005,116.963
8/16/2020.41120.51320.17720.415664,166.4361,631,494.008
8/15/2020.40920.57920.29120.397838,057.143361,312,049.955
8/14/2020.77920.91520.12720.41837,944.461361,551,267.328
8/13/2020.6120.83920.36120.7611,263,210.723367,771,169.574
8/12/2020.45720.71919.99320.607467,992.314365,041,012.424
8/11/2020.41520.53919.89720.461487,021.476362,412,546.935
8/10/2020.13520.67820.08720.423562,963.483361,754,653.7
8/9/2020.38920.52120.08520.135535,332.279356,608,165.559
8/8/2020.43920.50820.10220.39666,462.176361,138,048.884
8/7/2020.40520.63219.98320.438749,649.979361,980,654.852
8/6/2020.44120.50120.16820.4771,053.734361,314,391.235
8/5/2020.11320.54219.93820.441517,897.794362,039,284.639
8/4/2020.41920.52120.05220.115499,982.462356,266,313.575
8/3/2020.35320.4619.97620.408529,295.763361,461,994.392
8/2/2020.32721.20720.06120.348591,682.138360,391,976.075
8/1/2020.43220.47520.0220.299457,478.076359,501,782.927
7/31/2020.42120.51220.18720.437749,127.316361,940,051.147
7/30/2020.42220.51619.5820.421602,912.065361,658,827.057
7/29/2019.76620.51419.74520.428482,337.074361,792,528.229
7/28/2020.41520.52419.73919.7681,131,633.55350,064,481.947
7/27/2020.36920.68520.18520.421883,675.678361,638,949.34
7/26/2020.35920.54320.14420.37834,625.869360,727,482.052
7/25/2020.37620.45220.22120.367587,472.053360,678,310.465
7/24/2020.36120.46820.22120.3721,094,538.005360,778,170.114
7/23/2020.40820.47320.16320.361916,267.464360,573,257.979
7/22/2020.36820.48620.21620.408906,768.825361,406,385.468
7/21/2020.40520.46520.06820.3681,116,135.88360,707,420.427
7/20/2020.3620.48520.26720.405889,709.303361,353,635.479
7/19/2020.36620.50420.22920.3641,035,288.094360,627,261.785
7/18/2020.38920.54520.18220.368942,997.567360,707,212.172
7/17/2020.28220.46320.1220.388979,510.712361,042,337.356
7/16/2020.38520.50620.22120.285815,923.151359,228,532.806
7/15/2020.32120.47620.14320.382715,901.909360,951,784.792
7/14/2020.44220.51120.20520.3241,162,224.715359,917,019.792
7/13/2020.36720.49420.18220.3911,239,661.365361,088,131.328
7/12/2020.42220.48420.20520.367835,540.568360,666,033.138
7/11/2020.39920.47120.22720.4181,251,263.808361,568,598.351
7/10/2020.47120.50620.20620.3991,203,559.318361,245,183.767
7/9/2020.39620.54320.09120.482864,505.527362,707,005.627
7/8/2020.29820.45419.89620.391819,157.392361,094,763.609
7/7/2020.35620.43219.87920.298570,828.549359,444,658.246
7/6/2020.37620.47720.03720.355901,906.807360,461,663.59
7/5/2020.39520.50620.18420.376683,207.709360,832,264.267
7/4/2020.39420.59920.13120.407822,763.46361,379,210.316
7/3/2020.66920.72920.08320.401795,827.78361,276,874.231
7/2/2020.42720.75720.24320.666726,193.315365,964,112.823