Counos X (CCXX) historical data and Live price

counos-x

Counos X

CCXX
$ 20.15 -1.379 % 0.00174106 BTC
MARKET CAP
356.967 M
24H VOLUME
746.626 k
CIRC.SUPPLY
17.711 M
MAX SUPPLY
21 M
Rank203
1H 0.14 %
24H -1.38 %
7D -1.06 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/1/2020.39320.52920.16820.427903,915.095361,733,465.18
6/30/2020.42720.54119.59920.394977,779.241361,150,204.339
6/29/2020.4520.53720.16920.433713,058.089361,842,705.035
6/28/2020.48320.67520.20920.45818,602.174362,132,833.985
6/27/2020.38520.61220.23120.483897,984.192362,833,874.251
6/26/2020.40120.52620.04820.385962,134.769361,105,245.513
6/25/2020.41320.49420.12820.405708,661.871361,461,449.953
6/24/2020.45320.50620.19420.426680,462.308361,819,259.085
6/23/2020.34420.50720.14520.452710,772.74362,288,650.731
6/22/2020.43220.44819.77220.35528,782.154360,478,378.035
6/21/2020.21920.49419.64620.443939,952.269362,172,965.487
6/20/2020.30120.51920.13720.228724,160.848358,364,796.502
6/19/2020.44420.50420.13720.291763,059.677359,491,573.101
6/18/2020.41420.49820.1320.445617,922.082362,217,143.614
6/17/2020.09820.4819.5920.4131,122,522.852361,669,443.484
6/16/2020.44220.50319.61320.1031,030,275.678356,215,317.665
6/15/2020.50920.66220.23720.4451,037,636.412362,282,604.619
6/14/2020.44320.5820.31320.507805,958.394363,376,876.64
6/13/2020.45820.49220.2920.441,297,139.271362,198,246.523
6/12/2020.42520.51419.79720.4541,002,935.896362,437,914.426
6/11/2020.39320.59220.27720.4131,053,963.561361,716,557.356
6/10/2020.47720.61319.6620.391,214,947.504361,306,515.973
6/9/2020.42520.65419.73920.477897,127.446362,837,644.741
6/8/2020.4520.53814.85920.41,112,900.572361,482,966.661
6/7/2020.26720.51619.8520.449660,638.746362,097,154.828
6/6/2020.46620.58319.89520.267680,631.236358,863,951.804
6/5/2020.44620.6419.96320.46477,483.277362,227,472.095
6/4/2020.40220.55819.91120.446671,254.269361,975,284.956
6/3/2020.35520.48919.77120.404390,651.774361,246,330.124
6/2/2020.44320.65920.02620.355747,040.784360,363,039.93
6/1/2020.420.48619.64220.462384,072.164362,256,851.097
5/31/2020.43820.54519.62420.371302,061360,646,128.115
5/30/2020.45920.52219.86220.439296,315.883361,846,723.683
5/29/2020.40320.53719.60420.46489,362.289362,218,746.25
5/28/2020.4620.52519.6920.411602,492.348361,350,533.848
5/27/2020.35920.51120.00920.468483,368.115362,362,175.15
5/26/2020.35520.45719.97120.359426,844.783360,434,679.284
5/25/2020.31320.45919.69120.352487,260.652360,297,971.063
5/24/2020.49120.58119.83420.307451,572.55359,504,573.935
5/23/2020.06520.50119.5820.495540,633.745362,831,654.278
5/22/2020.41220.47219.62720.064289,209.163355,195,126.225
5/21/2020.37520.59820.08320.41694,623.04361,323,196.728
5/20/2020.30820.50619.76820.375483,736.565360,708,934.422
5/19/2020.41620.52519.59720.322611,385.287359,772,058.505
5/18/2020.42820.52919.72120.41501,890.847361,320,947.382
5/17/2020.38320.4819.81820.429576,102.172361,658,126.051
5/16/2020.4620.48219.57320.383347,762.762364,022,364.476
5/15/2020.34420.819.52620.46205,172.839365,403,435.009
5/14/2020.42220.5819.41820.328207,443.543363,052,851.927
5/13/2020.42520.48319.56520.422209,963.749364,714,046.614
5/12/2020.35420.48419.62820.426137,574.314364,785,178.163
5/11/2020.3420.52319.72920.366174,333.224363,712,099.613