- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Counos X (CCXX) historical data and Live price
Counos X
CCXX$ 102.26 + 0.626 % 
0.00252172 BTC
0.00252172 BTC MARKET CAP
1.824 B
1.824 B
24H VOLUME
1.943 M
1.943 M
CIRC.SUPPLY
17.841 M
17.841 M
MAX SUPPLY
21 M
21 M
Rank206
1H -0.05 %
24H 0.63 %
7D 0.85 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/21 | 101.334 | 102.151 | 100.488 | 102.076 | 1,516,284.13 | 1,821,553,650.6 |
| 5/2/21 | 101.334 | 102.151 | 100.488 | 102.076 | 1,516,284.13 | 1,821,553,650.6 |
| 5/2/21 | 101.334 | 102.151 | 100.488 | 102.076 | 1,516,284.13 | 1,821,553,650.6 |
| 5/2/21 | 101.334 | 102.151 | 100.488 | 102.076 | 1,516,284.13 | 1,821,553,650.6 |
| 5/1/21 | 101.815 | 102.112 | 100.221 | 101.339 | 2,752,845.53 | 1,808,412,632.86 |
| 5/1/21 | 101.815 | 102.112 | 100.221 | 101.339 | 2,752,845.53 | 1,808,412,632.86 |
| 5/1/21 | 101.815 | 102.112 | 100.221 | 101.339 | 2,752,845.53 | 1,808,412,632.86 |
| 5/1/21 | 101.815 | 102.112 | 100.221 | 101.339 | 2,752,845.53 | 1,808,412,632.86 |
| 4/30/21 | 101.905 | 102.669 | 101.074 | 101.81 | 2,720,236.42 | 1,816,848,672.39 |
| 4/30/21 | 101.905 | 102.669 | 101.074 | 101.81 | 2,720,236.42 | 1,816,848,672.39 |
| 4/30/21 | 101.905 | 102.669 | 101.074 | 101.81 | 2,720,236.42 | 1,816,848,672.39 |
| 4/30/21 | 101.905 | 102.669 | 101.074 | 101.81 | 2,720,236.42 | 1,816,848,672.39 |
| 4/29/21 | 102.035 | 103.046 | 100.809 | 101.904 | 2,790,745.3 | 1,818,515,365.44 |
| 4/29/21 | 102.035 | 103.046 | 100.809 | 101.904 | 2,790,745.3 | 1,818,515,365.44 |
| 4/29/21 | 102.035 | 103.046 | 100.809 | 101.904 | 2,790,745.3 | 1,818,515,365.44 |
| 4/29/21 | 102.035 | 103.046 | 100.809 | 101.904 | 2,790,745.3 | 1,818,515,365.44 |
| 4/28/21 | 100.792 | 102.711 | 97.786 | 102.037 | 3,548,590.66 | 1,820,898,074.07 |
| 4/28/21 | 100.792 | 102.711 | 97.786 | 102.037 | 3,548,590.66 | 1,820,898,074.07 |
| 4/28/21 | 100.792 | 102.711 | 97.786 | 102.037 | 3,548,590.66 | 1,820,898,074.07 |
| 4/28/21 | 100.792 | 102.711 | 97.786 | 102.037 | 3,548,590.66 | 1,820,898,074.07 |
| 4/27/21 | 100.644 | 101.282 | 100.366 | 100.8 | 3,060,206.25 | 1,798,810,331.28 |
| 4/27/21 | 100.644 | 101.282 | 100.366 | 100.8 | 3,060,206.25 | 1,798,810,331.28 |
| 4/27/21 | 100.644 | 101.282 | 100.366 | 100.8 | 3,060,206.25 | 1,798,810,331.28 |
| 4/27/21 | 100.644 | 101.282 | 100.366 | 100.8 | 3,060,206.25 | 1,798,810,331.28 |
| 4/26/21 | 100.614 | 100.952 | 100.455 | 100.622 | 4,357,974.27 | 1,795,646,881.79 |
| 4/25/21 | 101.883 | 102.86 | 88.95 | 100.627 | 6,023,210.49 | 1,795,725,906.65 |
| 4/24/21 | 102.144 | 102.723 | 94.198 | 101.9 | 7,683,574.72 | 1,818,439,711.5 |
| 4/23/21 | 101.853 | 102.756 | 88.625 | 102.125 | 7,988,858.97 | 1,822,469,932.73 |
| 4/22/21 | 101.081 | 102.419 | 100.619 | 101.849 | 4,060,464.43 | 1,817,360,130.93 |
| 4/21/21 | 101.981 | 102.642 | 100.611 | 101.089 | 6,459,202.28 | 1,803,806,707.24 |
| 4/20/21 | 102.03 | 102.726 | 101.215 | 101.981 | 7,701,477.37 | 1,819,723,820.49 |
| 4/19/21 | 101.841 | 103.036 | 101.406 | 102.006 | 3,631,348.66 | 1,820,170,282.94 |
| 4/18/21 | 103.05 | 104.736 | 101.411 | 101.836 | 4,140,918.3 | 1,817,137,279.76 |
| 4/17/21 | 102.119 | 103.823 | 101.473 | 103.039 | 5,021,964.37 | 1,838,603,163.21 |
| 4/16/21 | 101.724 | 102.806 | 101.105 | 102.13 | 5,156,407.45 | 1,822,386,719.93 |
| 4/15/21 | 101.829 | 103.133 | 101.507 | 101.754 | 4,705,897.72 | 1,814,549,545.41 |
| 4/14/21 | 101.825 | 102.678 | 101.098 | 101.812 | 7,133,009.21 | 1,815,583,267.26 |
| 4/13/21 | 101.607 | 102.674 | 101.024 | 101.824 | 4,310,704.22 | 1,815,798,902.77 |
| 4/12/21 | 102.689 | 102.719 | 101.16 | 101.599 | 4,243,189.36 | 1,811,822,072.45 |
| 4/11/21 | 102.102 | 102.952 | 100.963 | 102.699 | 7,587,659.46 | 1,831,437,349.75 |
| 4/10/21 | 102.225 | 102.863 | 101.085 | 102.101 | 5,742,232.31 | 1,820,776,299.06 |
| 4/9/21 | 101.71 | 103.214 | 101.482 | 102.226 | 7,044,120.91 | 1,823,003,339.19 |
| 4/8/21 | 102.284 | 102.986 | 101.5 | 101.712 | 6,517,494.07 | 1,813,842,703.45 |
| 4/7/21 | 101.911 | 103.331 | 101.188 | 102.283 | 9,604,814.42 | 1,824,019,544.39 |
| 4/6/21 | 91.806 | 102.928 | 91.663 | 101.899 | 8,330,788.18 | 1,817,185,929.33 |
| 4/5/21 | 92.77 | 93.256 | 91.665 | 91.801 | 7,059,284.3 | 1,637,108,031.94 |
| 4/4/21 | 92.247 | 93.739 | 91.989 | 92.774 | 4,956,919.22 | 1,654,464,901.78 |
| 4/3/21 | 92.488 | 93.013 | 91.91 | 92.262 | 7,394,882.6 | 1,645,339,028.39 |
| 4/2/21 | 91.857 | 92.979 | 91.563 | 92.494 | 3,989,015.25 | 1,649,463,946.86 |
| 4/1/21 | 92.466 | 92.923 | 91.837 | 91.866 | 4,603,522.31 | 1,638,309,401.53 |
| 3/31/21 | 92.425 | 92.858 | 91.485 | 92.471 | 4,127,533.65 | 1,648,880,304.43 |
| 3/30/21 | 92.336 | 93.014 | 91.918 | 92.417 | 4,336,265.17 | 1,647,918,642.5 |
| 3/29/21 | 92.547 | 92.681 | 91.631 | 92.338 | 5,134,044.67 | 1,646,508,997.27 |
| 3/28/21 | 92.328 | 92.818 | 92.037 | 92.555 | 3,769,020.34 | 1,650,373,500.12 |
| 3/27/21 | 92.58 | 93.186 | 91.859 | 92.321 | 2,920,634.58 | 1,646,194,904.7 |
| 3/26/21 | 92.499 | 93.586 | 91.984 | 92.592 | 3,347,734.45 | 1,651,024,684.82 |
| 3/25/21 | 91.944 | 92.981 | 91.586 | 92.516 | 4,233,995.13 | 1,649,680,967.71 |
| 3/24/21 | 92.815 | 93.074 | 91.767 | 91.942 | 4,078,047.85 | 1,639,436,349.28 |
| 3/23/21 | 92.552 | 92.981 | 91.658 | 92.804 | 5,124,990.06 | 1,654,816,705.52 |
| 3/22/21 | 93.043 | 93.35 | 91.678 | 92.545 | 5,889,130.09 | 1,650,201,864.75 |
| 3/21/21 | 92.248 | 93.269 | 91.898 | 93.035 | 6,034,341.72 | 1,658,932,994.4 |
| 3/20/21 | 92.878 | 93.163 | 92 | 92.262 | 4,043,626 | 1,645,154,495.47 |
| 3/19/21 | 92.337 | 93.394 | 91.919 | 92.889 | 5,005,446.91 | 1,656,334,217.73 |
| 3/18/21 | 92.395 | 93.028 | 91.855 | 92.344 | 7,014,058.22 | 1,646,605,159.14 |
| 3/17/21 | 92.411 | 93 | 91.795 | 92.398 | 5,415,124.55 | 1,647,576,514.83 |
| 3/16/21 | 92.648 | 93.232 | 91.373 | 92.41 | 3,769,147.53 | 1,647,780,507.97 |
| 3/15/21 | 92.577 | 92.996 | 91.553 | 92.655 | 4,739,951.9 | 1,652,162,234.01 |
| 3/14/21 | 92.065 | 93.179 | 91.832 | 92.553 | 5,141,851.07 | 1,650,329,829.23 |
| 3/13/21 | 92.754 | 92.948 | 91.219 | 92.067 | 5,361,037.66 | 1,641,676,687.04 |
| 3/12/21 | 92.382 | 93.141 | 91.741 | 92.755 | 4,868,581.1 | 1,653,946,039.44 |
| 3/11/21 | 92.699 | 93.427 | 91.796 | 92.379 | 5,276,406.94 | 1,647,230,774.98 |
| 3/10/21 | 92.197 | 93.115 | 91.854 | 92.702 | 4,800,964.85 | 1,652,995,335.97 |
| 3/9/21 | 91.931 | 92.886 | 91.793 | 92.217 | 4,964,531.31 | 1,644,338,037.16 |
| 3/8/21 | 91.9 | 92.686 | 91.722 | 91.96 | 5,827,772.87 | 1,639,757,397.31 |
| 3/7/21 | 92.747 | 92.747 | 91.835 | 91.907 | 3,934,720.02 | 1,638,823,588.76 |
| 3/6/21 | 92.126 | 92.923 | 91.78 | 92.733 | 4,617,734.93 | 1,653,543,632.47 |
| 3/5/21 | 92.066 | 92.71 | 91.635 | 92.125 | 3,040,443.18 | 1,642,701,564.38 |
| 3/4/21 | 91.272 | 92.141 | 90.731 | 92.065 | 6,108,104.37 | 1,641,627,071.44 |
| 3/3/21 | 90.615 | 91.735 | 89.795 | 91.271 | 3,228,242.03 | 1,627,477,188.45 |
| 3/2/21 | 90.07 | 90.969 | 89.661 | 90.614 | 3,196,574.63 | 1,615,752,988.03 |
| 3/1/21 | 90.316 | 90.639 | 89.71 | 90.072 | 3,477,379.92 | 1,606,094,276.12 |
| 2/28/21 | 90.241 | 90.545 | 89.294 | 90.312 | 4,505,328.63 | 1,610,384,354.36 |
| 2/27/21 | 90.418 | 91.141 | 89.148 | 90.24 | 5,293,796.58 | 1,609,091,007.83 |
| 2/26/21 | 90.108 | 90.776 | 89.298 | 90.418 | 3,210,751.58 | 1,612,271,645.88 |
| 2/25/21 | 90.167 | 91.083 | 89.813 | 90.107 | 3,062,423.97 | 1,606,730,011.36 |
| 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 |
