Ccore Historical Data - CCOUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ccore (Cryptocurrency:CCOUSD)
Ccore (Cryptocurrency:CCOUSD) Historical

Ccore (CCOUSD)

0.001889

-0.000023

( -1.22% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	-0.00213036	-53.0047099042	0.00401919	0.00420215	0.00204642	7852.49999999	CX
26	-0.00213036	-53.0047099042	0.00401919	0.00420215	0.00204642	7852.49999999	CX
52	-0.01811106	-90.5557980569	0.01999989	0.02017985	0.00202541	4076.5	CX
156	-0.07470926	-97.5341030044	0.07659809	0.08034201	0.00202541	1060.87310706	CX
260	-0.00847858	-81.7810812922	0.01036741	0.08034201	0.00167314	2786.01475959	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.00191387	-2.1E-5	-1.09	0.00193453	0.00194313	0.0019005	0
1714089000	0.00193452	9.0E-6	0.47	0.00192814	0.00195778	0.00188389	0
1714002600	0.001926	-6.6E-5	-3.31	0.00199231	0.00201226	0.00190699	0
1713916200	0.0019915	-1.5E-5	-0.75	0.00200401	0.00201585	0.00197605	0
1713829800	0.00200615	5.6E-5	2.87	0.00194813	0.00201749	0.00194022	0
1713743400	0.00194968	2.0E-6	0.10	0.0019434	0.00197065	0.00192822	0
1713657000	0.00194739	2.6E-5	1.35	0.00191475	0.00196337	0.00189762	0
1713570600	0.00192147	1.6E-5	0.84	0.00190151	0.00196489	0.00178806	0
1713484200	0.00190542	6.6E-5	3.59	0.00183848	0.00192394	0.00182543	0
1713397800	0.00183972	-7.2E-5	-3.77	0.00191531	0.00193373	0.00179598	0
1713311400	0.00191161	8.0E-6	0.42	0.00190271	0.00192846	0.00185171	0
1713225000	0.00190316	-7.1E-5	-3.60	0.00197358	0.00200539	0.00186996	0
1713138600	0.00197375	3.9E-5	2.02	0.00192959	0.00197544	0.00186507	0
1713052200	0.00193457	-7.9E-5	-3.92	0.00201287	0.00203834	0.00184805	0
1712965800	0.00201387	-8.8E-5	-4.19	0.00210027	0.00213586	0.00198084	0
1712879400	0.00210211	-1.5E-5	-0.71	0.00211678	0.00213773	0.00208705	0
1712793000	0.00211671	4.1E-5	1.98	0.00207344	0.00213266	0.00202627	0
1712706600	0.00207532	-7.6E-5	-3.53	0.00214818	0.00215239	0.00204836	0
1712620200	0.00215128	6.8E-5	3.26	0.00206714	0.00218044	0.00206711	0
1712533800	0.00208304	1.4E-5	0.68	0.00206714	0.00210763	0.00206711	0
1712447400	0.00206866	2.9E-5	1.42	0.00203321	0.00208777	0.00202501	0
1712361000	0.00203974	-1.4E-5	-0.68	0.00205571	0.00206145	0.00198047	0
1712274600	0.00205365	6.9E-5	3.48	0.00198212	0.00207907	0.00195343	0
1712188200	0.00198421	2.0E-5	1.02	0.00196492	0.00200793	0.00193788	0
1712101800	0.00196411	-0.000132	-6.30	0.00208982	0.00208982	0.00193752	0
1712015400	0.00209619	-4.2E-5	-1.96	0.00212306	0.00212788	0.00204647	0
1711929000	0.00213808	4.8E-5	2.30	0.00209195	0.0021396	0.00209161	0
1711842600	0.00208991	-7.0E-6	-0.33	0.00209561	0.00211035	0.00208794	0
1711756200	0.00209695	-2.6E-5	-1.22	0.00212306	0.00212788	0.00207312	0
1711669800	0.00212283	4.6E-5	2.21	0.00208507	0.00214828	0.00206854	0
1711583400	0.00207698	-2.3E-5	-1.10	0.00210007	0.00215085	0.0020514	0
1711497000	0.00209999	2.0E-6	0.10	0.00209342	0.00214654	0.00208248	0
1711410600	0.00209783	7.8E-5	3.86	0.00191192	0.00213607	0.00189453	0
1711324200	0.00202008	8.9E-5	4.61	0.00192242	0.00202717	0.00191524	0
1711237800	0.00193062	2.8E-5	1.47	0.00191192	0.00197631	0.00189118	0
1711151400	0.00190307	-6.1E-5	-3.11	0.00196506	0.00199902	0.00186931	0
1711065000	0.00196418	-7.1E-5	-3.49	0.00203787	0.00204595	0.00193921	0
1710978600	0.00203472	0.00016868	9.04	0.00186429	0.00204327	0.00182551	0
1710892200	0.00186604	-0.000167	-8.21	0.00203133	0.00204353	0.00184644	0
1710805800	0.00203326	-1.8E-5	-0.88	0.00219154	0.00221351	0.00198124	0
1710719400	0.00205094	9.4E-5	4.80	0.00196921	0.00206477	0.0019375	0
1710633000	0.00195672	-0.000132	-6.32	0.00208681	0.0021	0.00195066	0
1710546600	0.00208888	-5.5E-5	-2.57	0.00219154	0.00221351	0.00198124	0
1710460200	0.00214403	-5.0E-5	-2.28	0.00219154	0.00221351	0.00205876	0
1710373800	0.0021936	4.9E-5	2.29	0.00214204	0.00221122	0.00214011	0
1710287400	0.00214419	-2.1E-5	-0.97	0.00216976	0.00218913	0.00207716	0
1710201000	0.00216472	9.3E-5	4.49	0.00401919	0.00420215	0.002092	0
1710114600	0.00207128	1.6E-5	0.78	0.00205459	0.00209977	0.00204857	0
1710028200	0.00205547	6.0E-6	0.29	0.00204939	0.00206048	0.00204165	0
1709941800	0.00204933	-0.001976	-49.09	0.00401919	0.00420215	0.00204642	7852
1709855400	0.0040251	6.0E-5	1.51	0.00395888	0.0040839	0.00394466	0
1709769000	0.00396534	0.00010398	2.69	0.00382385	0.004056	0.00377071	0
1709682600	0.00386136	-0.000207	-5.09	0.00409821	0.00414357	0.00364144	0
1709596200	0.00406831	0.00028895	7.65	0.0036719	0.00410888	0.00364871	0
1709509800	0.00377936	5.8E-5	1.56	0.00371998	0.00379507	0.0036889	0
1709423400	0.00372177	-3.1E-5	-0.83	0.00374863	0.00374863	0.00369825	0
1709337000	0.00375256	6.6E-5	1.79	0.0036719	0.003789	0.00364871	0
1709250600	0.0036869	-6.2E-5	-1.65	0.00373878	0.00381945	0.00363097	0
1709164200	0.00374931	0.00032946	9.63	0.00342242	0.0038399	0.0034045	0
1709077800	0.00341985	0.0001484	4.54	0.00327751	0.00345542	0.00327091	0
1708991400	0.00327145	0.00016558	5.33	0.00310837	0.00329744	0.00304922	0
1708905000	0.00310587	1.2E-5	0.39	0.00309394	0.0031173	0.00307718	0
1708818600	0.00309343	4.1E-5	1.34	0.00304501	0.00310143	0.0030351	0
1708732200	0.0030522	-2.6E-5	-0.84	0.00307799	0.00308959	0.00303235	0
1708645800	0.00307818	-3.9E-5	-1.25	0.00310723	0.00312156	0.00305634	0
1708559400	0.00311729	-2.1E-5	-0.67	0.00313555	0.00314321	0.0030411	0
1708473000	0.00313878	3.3E-5	1.06	0.00310837	0.00317755	0.00304922	0
1708386600	0.00310585	-2.3E-5	-0.74	0.00312979	0.00314953	0.00308989	0
1708300200	0.00312845	2.4E-5	0.77	0.00309867	0.00314393	0.00307374	0
1708213800	0.00310457	-2.9E-5	-0.93	0.00312979	0.00313248	0.00304055	0
1708127400	0.00313359	1.6E-5	0.51	0.00311683	0.00315141	0.00309924	0
1708041000	0.00311793	5.0E-6	0.16	0.00311021	0.0031714	0.00308167	0
1707954600	0.00311279	0.0001322	4.44	0.00298435	0.00312349	0.00295667	0
1707868200	0.00298059	-2.1E-5	-0.70	0.00299814	0.00302288	0.00290387	0
1707781800	0.00300177	0.00011037	3.82	0.00272247	0.00301973	0.00271577	0
1707695400	0.0028914	2.2E-5	0.77	0.002862	0.00291358	0.00285577	0
1707609000	0.00286935	3.9E-5	1.38	0.00283383	0.00289004	0.00281427	0
1707522600	0.00282997	0.00010808	3.97	0.00272247	0.00289234	0.00271577	0
1707436200	0.00272189	6.5E-5	2.45	0.00266507	0.00273664	0.00266197	0
1707349800	0.00265718	7.0E-5	2.71	0.00258651	0.00266282	0.00256609	0
1707263400	0.00258754	2.9E-5	1.13	0.00255928	0.00260093	0.00255128	0
1707177000	0.00255899	6.0E-6	0.24	0.00250717	0.0026089	0.00249299	0
1707090600	0.00255273	-2.5E-5	-0.97	0.00257855	0.00258556	0.00254224	0
1707004200	0.00257798	-1.2E-5	-0.46	0.00259099	0.00260109	0.00257624	0
1706917800	0.00258994	8.0E-6	0.31	0.00258445	0.00260579	0.00255503	0
1706831400	0.00258235	2.6E-5	1.02	0.0025551	0.00259594	0.00251226	0
1706745000	0.00255683	-1.3E-5	-0.51	0.00258052	0.00262417	0.0025396	0
1706658600	0.00256935	-2.5E-5	-0.96	0.00259087	0.00262629	0.0025626	0
1706572200	0.00259434	7.2E-5	2.85	0.00250717	0.0025977	0.00249299	0
1706485800	0.00252279	-5.0E-6	-0.20	0.0025278	0.00256755	0.00249705	0
1706399400	0.00252793	1.5E-5	0.60	0.00250717	0.00253137	0.00248511	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions