- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Counos X (CCXX) historical data and Live price
Counos X
CCXX$ 20.15 -1.379 % 
0.00174106 BTC
0.00174106 BTC MARKET CAP
356.967 M
356.967 M
24H VOLUME
746.626 k
746.626 k
CIRC.SUPPLY
17.711 M
17.711 M
MAX SUPPLY
21 M
21 M
Rank203
1H 0.14 %
24H -1.38 %
7D -1.06 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/8/20 | 20.439 | 20.508 | 20.102 | 20.39 | 666,462.176 | 361,138,048.884 |
| 8/7/20 | 20.405 | 20.632 | 19.983 | 20.438 | 749,649.979 | 361,980,654.852 |
| 8/6/20 | 20.441 | 20.501 | 20.168 | 20.4 | 771,053.734 | 361,314,391.235 |
| 8/5/20 | 20.113 | 20.542 | 19.938 | 20.441 | 517,897.794 | 362,039,284.639 |
| 8/4/20 | 20.419 | 20.521 | 20.052 | 20.115 | 499,982.462 | 356,266,313.575 |
| 8/3/20 | 20.353 | 20.46 | 19.976 | 20.408 | 529,295.763 | 361,461,994.392 |
| 8/2/20 | 20.327 | 21.207 | 20.061 | 20.348 | 591,682.138 | 360,391,976.075 |
| 8/1/20 | 20.432 | 20.475 | 20.02 | 20.299 | 457,478.076 | 359,501,782.927 |
| 7/31/20 | 20.421 | 20.512 | 20.187 | 20.437 | 749,127.316 | 361,940,051.147 |
| 7/30/20 | 20.422 | 20.516 | 19.58 | 20.421 | 602,912.065 | 361,658,827.057 |
| 7/29/20 | 19.766 | 20.514 | 19.745 | 20.428 | 482,337.074 | 361,792,528.229 |
| 7/28/20 | 20.415 | 20.524 | 19.739 | 19.768 | 1,131,633.55 | 350,064,481.947 |
| 7/27/20 | 20.369 | 20.685 | 20.185 | 20.421 | 883,675.678 | 361,638,949.34 |
| 7/26/20 | 20.359 | 20.543 | 20.144 | 20.37 | 834,625.869 | 360,727,482.052 |
| 7/25/20 | 20.376 | 20.452 | 20.221 | 20.367 | 587,472.053 | 360,678,310.465 |
| 7/24/20 | 20.361 | 20.468 | 20.221 | 20.372 | 1,094,538.005 | 360,778,170.114 |
| 7/23/20 | 20.408 | 20.473 | 20.163 | 20.361 | 916,267.464 | 360,573,257.979 |
| 7/22/20 | 20.368 | 20.486 | 20.216 | 20.408 | 906,768.825 | 361,406,385.468 |
| 7/21/20 | 20.405 | 20.465 | 20.068 | 20.368 | 1,116,135.88 | 360,707,420.427 |
| 7/20/20 | 20.36 | 20.485 | 20.267 | 20.405 | 889,709.303 | 361,353,635.479 |
| 7/19/20 | 20.366 | 20.504 | 20.229 | 20.364 | 1,035,288.094 | 360,627,261.785 |
| 7/18/20 | 20.389 | 20.545 | 20.182 | 20.368 | 942,997.567 | 360,707,212.172 |
| 7/17/20 | 20.282 | 20.463 | 20.12 | 20.388 | 979,510.712 | 361,042,337.356 |
| 7/16/20 | 20.385 | 20.506 | 20.221 | 20.285 | 815,923.151 | 359,228,532.806 |
| 7/15/20 | 20.321 | 20.476 | 20.143 | 20.382 | 715,901.909 | 360,951,784.792 |
| 7/14/20 | 20.442 | 20.511 | 20.205 | 20.324 | 1,162,224.715 | 359,917,019.792 |
| 7/13/20 | 20.367 | 20.494 | 20.182 | 20.391 | 1,239,661.365 | 361,088,131.328 |
| 7/12/20 | 20.422 | 20.484 | 20.205 | 20.367 | 835,540.568 | 360,666,033.138 |
| 7/11/20 | 20.399 | 20.471 | 20.227 | 20.418 | 1,251,263.808 | 361,568,598.351 |
| 7/10/20 | 20.471 | 20.506 | 20.206 | 20.399 | 1,203,559.318 | 361,245,183.767 |
| 7/9/20 | 20.396 | 20.543 | 20.091 | 20.482 | 864,505.527 | 362,707,005.627 |
| 7/8/20 | 20.298 | 20.454 | 19.896 | 20.391 | 819,157.392 | 361,094,763.609 |
| 7/7/20 | 20.356 | 20.432 | 19.879 | 20.298 | 570,828.549 | 359,444,658.246 |
| 7/6/20 | 20.376 | 20.477 | 20.037 | 20.355 | 901,906.807 | 360,461,663.59 |
| 7/5/20 | 20.395 | 20.506 | 20.184 | 20.376 | 683,207.709 | 360,832,264.267 |
| 7/4/20 | 20.394 | 20.599 | 20.131 | 20.407 | 822,763.46 | 361,379,210.316 |
| 7/3/20 | 20.669 | 20.729 | 20.083 | 20.401 | 795,827.78 | 361,276,874.231 |
| 7/2/20 | 20.427 | 20.757 | 20.243 | 20.666 | 726,193.315 | 365,964,112.823 |
| 7/1/20 | 20.393 | 20.529 | 20.168 | 20.427 | 903,915.095 | 361,733,465.18 |
| 6/30/20 | 20.427 | 20.541 | 19.599 | 20.394 | 977,779.241 | 361,150,204.339 |
| 6/29/20 | 20.45 | 20.537 | 20.169 | 20.433 | 713,058.089 | 361,842,705.035 |
| 6/28/20 | 20.483 | 20.675 | 20.209 | 20.45 | 818,602.174 | 362,132,833.985 |
| 6/27/20 | 20.385 | 20.612 | 20.231 | 20.483 | 897,984.192 | 362,833,874.251 |
| 6/26/20 | 20.401 | 20.526 | 20.048 | 20.385 | 962,134.769 | 361,105,245.513 |
| 6/25/20 | 20.413 | 20.494 | 20.128 | 20.405 | 708,661.871 | 361,461,449.953 |
| 6/24/20 | 20.453 | 20.506 | 20.194 | 20.426 | 680,462.308 | 361,819,259.085 |
| 6/23/20 | 20.344 | 20.507 | 20.145 | 20.452 | 710,772.74 | 362,288,650.731 |
| 6/22/20 | 20.432 | 20.448 | 19.772 | 20.35 | 528,782.154 | 360,478,378.035 |
| 6/21/20 | 20.219 | 20.494 | 19.646 | 20.443 | 939,952.269 | 362,172,965.487 |
| 6/20/20 | 20.301 | 20.519 | 20.137 | 20.228 | 724,160.848 | 358,364,796.502 |
| 6/19/20 | 20.444 | 20.504 | 20.137 | 20.291 | 763,059.677 | 359,491,573.101 |
| 6/18/20 | 20.414 | 20.498 | 20.13 | 20.445 | 617,922.082 | 362,217,143.614 |
| 6/17/20 | 20.098 | 20.48 | 19.59 | 20.413 | 1,122,522.852 | 361,669,443.484 |
| 6/16/20 | 20.442 | 20.503 | 19.613 | 20.103 | 1,030,275.678 | 356,215,317.665 |
| 6/15/20 | 20.509 | 20.662 | 20.237 | 20.445 | 1,037,636.412 | 362,282,604.619 |
| 6/14/20 | 20.443 | 20.58 | 20.313 | 20.507 | 805,958.394 | 363,376,876.64 |
| 6/13/20 | 20.458 | 20.492 | 20.29 | 20.44 | 1,297,139.271 | 362,198,246.523 |
| 6/12/20 | 20.425 | 20.514 | 19.797 | 20.454 | 1,002,935.896 | 362,437,914.426 |
| 6/11/20 | 20.393 | 20.592 | 20.277 | 20.413 | 1,053,963.561 | 361,716,557.356 |
| 6/10/20 | 20.477 | 20.613 | 19.66 | 20.39 | 1,214,947.504 | 361,306,515.973 |
| 6/9/20 | 20.425 | 20.654 | 19.739 | 20.477 | 897,127.446 | 362,837,644.741 |
| 6/8/20 | 20.45 | 20.538 | 14.859 | 20.4 | 1,112,900.572 | 361,482,966.661 |
| 6/7/20 | 20.267 | 20.516 | 19.85 | 20.449 | 660,638.746 | 362,097,154.828 |
| 6/6/20 | 20.466 | 20.583 | 19.895 | 20.267 | 680,631.236 | 358,863,951.804 |
| 6/5/20 | 20.446 | 20.64 | 19.963 | 20.46 | 477,483.277 | 362,227,472.095 |
| 6/4/20 | 20.402 | 20.558 | 19.911 | 20.446 | 671,254.269 | 361,975,284.956 |
| 6/3/20 | 20.355 | 20.489 | 19.771 | 20.404 | 390,651.774 | 361,246,330.124 |
| 6/2/20 | 20.443 | 20.659 | 20.026 | 20.355 | 747,040.784 | 360,363,039.93 |
| 6/1/20 | 20.4 | 20.486 | 19.642 | 20.462 | 384,072.164 | 362,256,851.097 |
| 5/31/20 | 20.438 | 20.545 | 19.624 | 20.371 | 302,061 | 360,646,128.115 |
| 5/30/20 | 20.459 | 20.522 | 19.862 | 20.439 | 296,315.883 | 361,846,723.683 |
| 5/29/20 | 20.403 | 20.537 | 19.604 | 20.46 | 489,362.289 | 362,218,746.25 |
| 5/28/20 | 20.46 | 20.525 | 19.69 | 20.411 | 602,492.348 | 361,350,533.848 |
| 5/27/20 | 20.359 | 20.511 | 20.009 | 20.468 | 483,368.115 | 362,362,175.15 |
| 5/26/20 | 20.355 | 20.457 | 19.971 | 20.359 | 426,844.783 | 360,434,679.284 |
| 5/25/20 | 20.313 | 20.459 | 19.691 | 20.352 | 487,260.652 | 360,297,971.063 |
| 5/24/20 | 20.491 | 20.581 | 19.834 | 20.307 | 451,572.55 | 359,504,573.935 |
| 5/23/20 | 20.065 | 20.501 | 19.58 | 20.495 | 540,633.745 | 362,831,654.278 |
| 5/22/20 | 20.412 | 20.472 | 19.627 | 20.064 | 289,209.163 | 355,195,126.225 |
| 5/21/20 | 20.375 | 20.598 | 20.083 | 20.41 | 694,623.04 | 361,323,196.728 |
| 5/20/20 | 20.308 | 20.506 | 19.768 | 20.375 | 483,736.565 | 360,708,934.422 |
| 5/19/20 | 20.416 | 20.525 | 19.597 | 20.322 | 611,385.287 | 359,772,058.505 |
| 5/18/20 | 20.428 | 20.529 | 19.721 | 20.41 | 501,890.847 | 361,320,947.382 |
| 5/17/20 | 20.383 | 20.48 | 19.818 | 20.429 | 576,102.172 | 361,658,126.051 |
| 5/16/20 | 20.46 | 20.482 | 19.573 | 20.383 | 347,762.762 | 364,022,364.476 |
| 5/15/20 | 20.344 | 20.8 | 19.526 | 20.46 | 205,172.839 | 365,403,435.009 |
| 5/14/20 | 20.422 | 20.58 | 19.418 | 20.328 | 207,443.543 | 363,052,851.927 |
| 5/13/20 | 20.425 | 20.483 | 19.565 | 20.422 | 209,963.749 | 364,714,046.614 |
| 5/12/20 | 20.354 | 20.484 | 19.628 | 20.426 | 137,574.314 | 364,785,178.163 |
| 5/11/20 | 20.34 | 20.523 | 19.729 | 20.366 | 174,333.224 | 363,712,099.613 |
