CryptoCarbon Historical Data - CCRBUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
CryptoCarbon (Cryptocurrency:CCRBUSD)
CryptoCarbon (Cryptocurrency:CCRBUSD) Historical

CryptoCarbon (CCRBUSD)

0.032175

-0.000535

( -1.64% )

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	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.01372227	74.3652899441	0.01845252	0.2565992	0.00046722	149893.211481	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.03269798	0.0007309	2.29	0.03074302	0.03299343	0.03059063	0
1715557800	0.03196708	0.00035742	1.13	0.03164219	0.03213423	0.03151855	0
1715471400	0.03160966	-7.4E-5	-0.23	0.03163169	0.03194661	0.03146078	0
1715385000	0.03168384	-0.001089	-3.32	0.03271359	0.03300437	0.03132509	0
1715298600	0.03277272	0.0009693	3.05	0.03181745	0.03295722	0.0315406	0
1715212200	0.03180342	-0.000686	-2.11	0.03241386	0.03276435	0.03165584	0
1715125800	0.03248926	-0.000367	-1.12	0.03284656	0.03347296	0.03237907	0
1715039400	0.03285597	-0.000427	-1.28	0.03074302	0.03394556	0.03059063	0
1714953000	0.03328309	6.5E-5	0.20	0.03322411	0.03357635	0.0327412	0
1714866600	0.03321764	0.00049278	1.51	0.03270241	0.0335065	0.03254515	0
1714780200	0.03272486	0.00196499	6.39	0.03074302	0.03293472	0.03059063	0
1714693800	0.03075987	0.00036919	1.21	0.03028361	0.03099666	0.02959226	0
1714607400	0.03039068	-0.001249	-3.95	0.03152602	0.03155557	0.02938791	0
1714521000	0.03163935	-0.001555	-4.68	0.03319556	0.0336333	0.03073104	0
1714434600	0.03319401	0.00043426	1.33	0.03376767	0.0341326	0.03214224	0
1714348200	0.03275975	-0.00024	-0.73	0.03297388	0.03342048	0.03263682	0
1714261800	0.03299951	-0.000174	-0.52	0.03314854	0.03322636	0.03250234	0
1714175400	0.0331739	-0.000358	-1.07	0.03353201	0.033681	0.032942	0
1714089000	0.0335318	0.0001478	0.44	0.03342109	0.03393491	0.03265416	0
1714002600	0.033384	-0.001135	-3.29	0.03453349	0.03487925	0.03305461	0
1713916200	0.03451944	-0.000254	-0.73	0.03473633	0.03494151	0.03425159	0
1713829800	0.03477341	0.00097881	2.90	0.03376767	0.03496999	0.03363062	0
1713743400	0.0337946	4.0E-5	0.12	0.0336856	0.03415799	0.03342262	0
1713657000	0.03375476	0.00044912	1.35	0.03318913	0.03403183	0.03289219	0
1713570600	0.03330564	0.00027821	0.84	0.03295954	0.03405818	0.03099304	0
1713484200	0.03302743	0.00113889	3.57	0.03186715	0.03334834	0.03164087	0
1713397800	0.03188854	-0.001246	-3.76	0.03319885	0.03351809	0.03113044	0
1713311400	0.03313464	0.00014645	0.44	0.03298043	0.03342675	0.03209644	0
1713225000	0.03298819	-0.001224	-3.58	0.0334463	0.03476012	0.03232794	0
1713138600	0.03421171	0.00067909	2.03	0.0334463	0.03424098	0.03232794	0
1713052200	0.03353262	-0.001374	-3.94	0.03488979	0.03533131	0.03203302	0
1712965800	0.03490708	-0.00153	-4.20	0.03640468	0.03702165	0.03433456	0
1712879400	0.03643662	-0.000253	-0.69	0.03669086	0.03705412	0.03617556	0
1712793000	0.0366897	0.00071734	1.99	0.03593977	0.03696625	0.03512202	0
1712706600	0.03597236	-0.001317	-3.53	0.03723528	0.03730809	0.03550503	0
1712620200	0.03728896	0.00118293	3.28	0.03563243	0.03779445	0.03529978	0
1712533800	0.03610603	0.00024912	0.69	0.03583059	0.03653236	0.03583001	0
1712447400	0.03585691	0.0005013	1.42	0.03524239	0.03618817	0.03510018	0
1712361000	0.03535561	-0.000241	-0.68	0.03563243	0.0357318	0.03432814	0
1712274600	0.0355967	0.00120369	3.50	0.03435691	0.03603721	0.03385947	0
1712188200	0.03439301	0.00034842	1.02	0.03405863	0.03480425	0.03358992	0
1712101800	0.03404459	-0.00229	-6.30	0.03622355	0.03622355	0.03358374	0
1712015400	0.03633412	-0.000726	-1.96	0.03640125	0.03728148	0.03547221	0
1711929000	0.03706014	0.00083501	2.31	0.03626056	0.03708654	0.0362547	0
1711842600	0.03622513	-0.000122	-0.34	0.03632404	0.03657957	0.03619096	0
1711756200	0.03634723	-0.000449	-1.22	0.03679976	0.03688341	0.03593422	0
1711669800	0.03679576	0.00079473	2.21	0.03614125	0.03723686	0.03585477	0
1711583400	0.03600103	-0.000399	-1.10	0.03640125	0.03728148	0.0355576	0
1711497000	0.03639985	3.7E-5	0.10	0.03628602	0.03720679	0.03609637	0
1711410600	0.03636246	0.00134773	3.85	0.03231447	0.03702523	0.03164225	0
1711324200	0.03501473	0.00155051	4.63	0.03332211	0.03513776	0.03319765	0
1711237800	0.03346422	0.00047754	1.45	0.03313997	0.03425604	0.0327805	0
1711151400	0.03298668	-0.001059	-3.11	0.03406114	0.03464972	0.03240147	0
1711065000	0.03404583	-0.001223	-3.47	0.03532309	0.03546319	0.03361305	0
1710978600	0.03526849	0.00292367	9.04	0.03231447	0.03541677	0.03164225	0
1710892200	0.03234482	-0.002898	-8.22	0.03520983	0.03542126	0.03200496	0
1710805800	0.03524322	-0.000307	-0.86	0.0379868	0.03836754	0.03434162	0
1710719400	0.03554972	0.00163316	4.82	0.03413305	0.03578942	0.03358343	0
1710633000	0.03391656	-0.002291	-6.33	0.0361714	0.0364	0.03381159	0
1710546600	0.0362074	-0.000956	-2.57	0.0379868	0.03836754	0.03434162	0
1710460200	0.03716335	-0.000859	-2.26	0.0379868	0.03836754	0.03568529	0
1710373800	0.03802246	0.0008564	2.30	0.03712874	0.03832795	0.03709539	0
1710287400	0.03716606	-0.000356	-0.95	0.03760934	0.037945	0.03600425	0
1710201000	0.03752192	0.00161959	4.51	0.03314009	0.03790765	0.03300371	0
1710114600	0.03590233	0.00027418	0.77	0.03561305	0.03639615	0.03550856	0
1710028200	0.03562815	0.00010634	0.30	0.03552279	0.03571502	0.0353886	0
1709941800	0.03552181	0.00063755	1.83	0.03483302	0.03641864	0.03456851	0
1709855400	0.03488426	0.00051793	1.51	0.03431029	0.0353938	0.03418709	0
1709769000	0.03436633	0.00090117	2.69	0.03314009	0.035152	0.03267956	0
1709682600	0.03346516	-0.001794	-5.09	0.03551789	0.03591096	0.03155915	0
1709596200	0.03525869	0.00250421	7.65	0.03182317	0.03561032	0.03162219	0
1709509800	0.03275448	0.00049908	1.55	0.03223985	0.03289066	0.03197051	0
1709423400	0.0322554	-0.000267	-0.82	0.03248816	0.03248816	0.03205158	0
1709337000	0.0325222	0.000569	1.78	0.03182317	0.032838	0.03162219	0
1709250600	0.0319532	-0.000541	-1.66	0.03240278	0.03310195	0.03146842	0
1709164200	0.03249402	0.00285532	9.63	0.02966099	0.03327916	0.02950567	0
1709077800	0.0296387	0.00128606	4.54	0.02840509	0.02994701	0.0283479	0
1708991400	0.02835264	0.00143504	5.33	0.02359478	0.02857788	0.02353674	0
1708905000	0.0269176	0.00010783	0.40	0.02681419	0.0270166	0.02666894	0
1708818600	0.02680977	0.00035733	1.35	0.02639009	0.0268791	0.0263042	0
1708732200	0.02645244	-0.000225	-0.84	0.02667598	0.02677652	0.02628036	0
1708645800	0.02667759	-0.000339	-1.25	0.02692936	0.02705357	0.02648833	0
1708559400	0.02701657	-0.000186	-0.68	0.02717477	0.02724119	0.0263562	0
1708473000	0.02720276	0.00028531	1.06	0.0269392	0.02753884	0.02642664	0
1708386600	0.02691745	-0.000196	-0.72	0.02359478	0.02729994	0.02353674	0
1708300200	0.0271133	0.00020698	0.77	0.02685514	0.02724745	0.0266391	0
1708213800	0.02690632	-0.000251	-0.92	0.02712489	0.02714823	0.02635149	0
1708127400	0.02715779	0.00013567	0.50	0.02701253	0.02731227	0.02686013	0
1708041000	0.02702212	4.5E-5	0.17	0.02695517	0.02748549	0.02670782	0
1707954600	0.02697752	0.00114574	4.44	0.02586444	0.0270703	0.02562447	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