Creditcoin (CTC) historical data and Live price

Creditcoin

CTC

$ 0.50616 + 1.175 %

0.00000746 BTC

MARKET CAP
179.733 M

24H VOLUME
7.786 M

CIRC.SUPPLY
355.092 M

MAX SUPPLY
600 M

CTC

USD

Rank260

1H 0.21 %

24H 1.18 %

7D -6.11 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.49	0.512	0.489	0.511	9,014,984.46	181,489,338.8
7/25/24	0.502	0.503	0.47	0.49	10,316,609.37	173,915,498.58
7/24/24	0.503	0.523	0.498	0.502	11,109,754.8	178,405,348.14
7/23/24	0.513	0.524	0.499	0.503	9,896,726.1	178,739,590.19
7/22/24	0.537	0.541	0.511	0.513	10,093,090.75	182,101,987.44
7/21/24	0.532	0.563	0.521	0.537	11,766,473.52	190,655,445.25
7/20/24	0.53	0.542	0.525	0.532	7,863,328.09	189,023,917.34
7/19/24	0.52	0.533	0.51	0.529	9,426,670.16	188,056,454.11
7/18/24	0.516	0.524	0.502	0.519	8,310,790.43	181,854,246.49
7/17/24	0.511	0.527	0.508	0.515	9,990,586.53	180,263,763.29
7/16/24	0.523	0.523	0.493	0.512	11,551,483.43	179,084,172.4
7/15/24	0.504	0.524	0.5	0.522	9,977,912.07	182,897,951.47
7/14/24	0.508	0.51	0.495	0.504	7,870,889.02	176,360,450.14
7/13/24	0.507	0.511	0.492	0.509	7,789,044.27	178,199,043.9
7/12/24	0.512	0.517	0.489	0.507	10,640,380.83	177,392,359.13
7/11/24	0.483	0.523	0.472	0.512	24,326,221.91	179,265,285.62
7/10/24	0.472	0.486	0.462	0.483	10,107,379.12	169,061,824.55
7/9/24	0.478	0.483	0.465	0.471	8,052,342.24	164,833,695.27
7/8/24	0.45	0.505	0.435	0.478	22,120,640.21	167,398,767.99
7/7/24	0.484	0.484	0.448	0.45	7,146,470.33	157,565,468.44
7/6/24	0.462	0.491	0.452	0.484	8,529,314.25	169,346,256.46
7/5/24	0.433	0.472	0.398	0.461	20,983,097.5	161,456,880.11
7/4/24	0.481	0.482	0.432	0.433	11,616,488.21	151,573,264.31
7/3/24	0.48	0.502	0.475	0.481	16,765,642.2	168,308,997.63
7/2/24	0.488	0.496	0.474	0.48	6,288,096.76	167,933,822.4
7/1/24	0.495	0.498	0.483	0.488	6,838,167.16	170,764,288.54
6/30/24	0.494	0.497	0.473	0.495	7,876,303.35	173,457,657.11
6/29/24	0.475	0.499	0.474	0.494	13,859,183.06	172,852,996.31
6/28/24	0.462	0.493	0.452	0.475	13,266,477.84	166,328,568.38
6/27/24	0.45	0.463	0.439	0.462	7,280,430.75	159,348,657.87
6/26/24	0.47	0.473	0.446	0.449	7,500,799.74	154,988,741.29
6/25/24	0.468	0.473	0.457	0.47	9,614,184.47	162,095,592.01
6/24/24	0.467	0.475	0.443	0.469	15,546,718.61	161,723,763.36
6/23/24	0.44	0.499	0.44	0.467	34,184,218.96	161,007,776.19
6/22/24	0.453	0.453	0.439	0.44	5,684,277.63	151,723,573.52
6/21/24	0.467	0.471	0.445	0.453	8,824,355.71	156,225,423.78
6/20/24	0.472	0.485	0.455	0.468	9,115,333.05	161,351,838.75
6/19/24	0.467	0.485	0.451	0.472	10,840,217.7	162,846,049.4
6/18/24	0.463	0.488	0.414	0.466	25,978,890.94	160,874,492.55
6/17/24	0.52	0.52	0.452	0.463	24,773,790.33	158,035,847.92
6/16/24	0.588	0.589	0.509	0.52	22,777,401.19	177,384,519.48
6/15/24	0.584	0.615	0.584	0.588	9,646,476.47	200,503,260.98
6/14/24	0.606	0.623	0.576	0.584	10,037,062.92	199,304,625.61
6/13/24	0.632	0.635	0.599	0.606	7,779,919.66	206,612,818.61
6/12/24	0.614	0.645	0.606	0.632	8,825,497.18	215,497,361.31
6/11/24	0.633	0.657	0.604	0.614	12,695,506.1	209,530,494.33
6/10/24	0.642	0.646	0.627	0.633	7,587,844.37	215,786,773.84
6/9/24	0.631	0.645	0.623	0.642	5,727,103.05	218,995,802.2
6/8/24	0.633	0.654	0.624	0.631	8,706,728.98	215,207,616.82
6/7/24	0.667	0.677	0.617	0.634	9,917,919.19	216,182,532.59
6/6/24	0.68	0.683	0.663	0.667	7,244,588.5	227,388,366.24
6/5/24	0.67	0.684	0.665	0.68	7,744,222.13	231,985,769.93
6/4/24	0.654	0.676	0.648	0.67	7,833,568.8	228,361,529.95
6/3/24	0.669	0.673	0.653	0.654	8,239,402.92	223,020,920.23
6/2/24	0.682	0.685	0.665	0.669	6,631,671.62	228,253,684.43
6/1/24	0.667	0.685	0.659	0.682	5,451,466.23	232,634,161.22
5/31/24	0.671	0.673	0.656	0.667	6,905,446.18	227,424,057.58
5/30/24	0.689	0.691	0.666	0.671	8,330,015.12	228,762,251.78
5/29/24	0.7	0.71	0.688	0.689	7,621,940.98	234,897,369.49
5/28/24	0.719	0.72	0.695	0.7	8,987,321.53	238,683,001.37
5/27/24	0.714	0.73	0.707	0.719	7,991,093.54	245,413,877.82
5/26/24	0.73	0.73	0.712	0.714	6,296,743.46	243,391,280.55
5/25/24	0.731	0.733	0.723	0.73	7,270,756.18	248,941,587.08
5/24/24	0.711	0.736	0.708	0.731	11,600,924.39	246,405,656.54
5/23/24	0.724	0.729	0.689	0.711	9,969,083.78	239,760,783.8
5/22/24	0.745	0.752	0.716	0.724	9,420,237.85	244,177,670.59
5/21/24	0.743	0.763	0.73	0.745	15,915,122.28	251,076,529.63
5/20/24	0.708	0.746	0.693	0.743	9,502,895.49	250,588,807.7
5/19/24	0.743	0.744	0.706	0.708	8,517,513.97	238,535,572.33
5/18/24	0.726	0.761	0.723	0.743	12,346,002.02	250,524,068.96
5/17/24	0.71	0.734	0.699	0.726	9,561,300.05	244,642,751.07
5/16/24	0.709	0.712	0.692	0.71	10,018,681.97	239,205,388.21
5/15/24	0.658	0.716	0.657	0.709	12,952,475.94	238,851,390.58
5/14/24	0.672	0.683	0.649	0.658	10,162,120.92	221,975,164.3
5/13/24	0.666	0.689	0.629	0.672	13,228,089.12	226,496,772.71
5/12/24	0.695	0.696	0.66	0.666	7,189,255.21	224,420,384.84
5/11/24	0.68	0.733	0.678	0.695	17,505,024.36	234,194,915.25
5/10/24	0.724	0.725	0.672	0.68	12,526,913.97	229,070,303.8
5/5/24	0.695	0.699	0.666	0.679	7,871,188.83	225,258,116.22
5/4/24	0.675	0.718	0.662	0.695	14,963,466.63	230,675,466.05
5/3/24	0.626	0.68	0.621	0.675	11,673,544.17	224,008,249.53
5/2/24	0.63	0.64	0.6	0.626	11,605,936.84	207,708,017.26
5/1/24	0.634	0.651	0.59	0.63	19,317,721.39	209,182,206.58
4/30/24	0.697	0.703	0.614	0.634	12,931,928.03	210,341,292.84
4/29/24	0.664	0.703	0.64	0.697	13,661,503.93	231,269,579.36
4/28/24	0.683	0.699	0.659	0.664	9,653,346.06	220,257,573.63
4/27/24	0.694	0.713	0.65	0.683	14,078,022.76	226,447,298.67
4/26/24	0.699	0.718	0.68	0.694	9,715,863.59	230,293,646.3
4/25/24	0.732	0.738	0.677	0.699	12,135,710.83	232,071,909.17
4/24/24	0.769	0.805	0.73	0.732	18,559,400.29	242,921,638.99

Similar Coins