CCX Coin Values CCX
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-02-10 | $0.0196000 | $0.1023000 | $0.1024000 | $0.0190300 |
2020-02-11 | $0.1023000 | $0.1002000 | $0.1066000 | $0.1002000 |
2020-02-12 | $0.1002000 | $0.0962 | $0.1010000 | $0.0962 |
2020-02-13 | $0.0962 | $0.0948 | $0.1037000 | $0.0948 |
2020-02-14 | $0.0948 | $0.1123000 | $0.1123000 | $0.0959 |
2020-02-15 | $0.1123000 | $0.0955 | $0.1074000 | $0.0955 |
2020-02-16 | $0.0955 | $0.0957 | $0.0957 | $0.0957 |
2020-02-17 | $0.0957 | $0.1042000 | $0.1042000 | $0.0935 |
2020-02-18 | $0.1042000 | $0.1094000 | $0.1094000 | $0.1094000 |
2020-02-19 | $0.1094000 | $0.0955 | $0.1031000 | $0.0953 |
2020-02-20 | $0.0955 | $0.0955 | $0.0955 | $0.0955 |
2020-02-21 | $0.0955 | $0.0964 | $0.0964 | $0.0964 |
2020-02-22 | $0.0964 | $0.0961 | $0.0961 | $0.0961 |
2020-02-23 | $0.0961 | $0.0991800 | $0.0991800 | $0.0991800 |
2020-02-24 | $0.0991800 | $0.0961 | $0.0961 | $0.0961 |
2020-02-25 | $0.0961 | $0.0926 | $0.0926 | $0.0926 |
2020-02-26 | $0.0926 | $0.0955 | $0.0956 | $0.0874 |
2020-02-27 | $0.0955 | $0.0958 | $0.0958 | $0.0958 |
2020-02-28 | $0.0958 | $0.0947 | $0.0947 | $0.0947 |
2020-02-29 | $0.0947 | $0.0928 | $0.0928 | $0.0928 |
2020-03-01 | $0.0928 | $0.0780 | $0.0929 | $0.0780 |
2020-03-02 | $0.0780 | $0.0814 | $0.0814 | $0.0814 |
2020-03-03 | $0.0814 | $0.0806 | $0.0806 | $0.0799 |
2020-03-04 | $0.0806 | $0.0791 | $0.0807 | $0.0791 |
2020-03-05 | $0.0791 | $0.0726 | $0.0825 | $0.0690 |
2020-03-06 | $0.0726 | $0.0813 | $0.0822 | $0.0733 |
2020-03-07 | $0.0813 | $0.0791 | $0.0791 | $0.0791 |
2020-03-08 | $0.0791 | $0.0716 | $0.0716 | $0.0716 |
2020-03-09 | $0.0716 | $0.0706 | $0.0706 | $0.0706 |
2020-03-10 | $0.0706 | $0.0701 | $0.0701 | $0.0701 |
2020-03-11 | $0.0701 | $0.0822 | $0.0822 | $0.0706 |
2020-03-12 | $0.0822 | $0.0508 | $0.0508 | $0.0508 |
2020-03-13 | $0.0508 | $0.0439300 | $0.0582 | $0.0423000 |
2020-03-14 | $0.0439300 | $0.0404200 | $0.0404200 | $0.0404200 |
2020-03-15 | $0.0404200 | $0.0417800 | $0.0417800 | $0.0417800 |
2020-03-16 | $0.0417800 | $0.0393500 | $0.0393500 | $0.0393500 |
2020-03-17 | $0.0393500 | $0.0416300 | $0.0416300 | $0.0416300 |
2020-03-18 | $0.0416300 | $0.0422200 | $0.0422200 | $0.0422200 |
2020-03-19 | $0.0422200 | $0.0482400 | $0.0482400 | $0.0482400 |
2020-03-20 | $0.0482400 | $0.0484100 | $0.0484100 | $0.0484100 |
2020-03-21 | $0.0484100 | $0.0483200 | $0.0483200 | $0.0483200 |
2020-03-22 | $0.0483200 | $0.0454600 | $0.0454600 | $0.0454600 |
2020-03-23 | $0.0454600 | $0.0507 | $0.0507 | $0.0507 |
2020-03-24 | $0.0507 | $0.0420900 | $0.0556 | $0.0420900 |
2020-03-25 | $0.0420900 | $0.0393600 | $0.0416400 | $0.0393600 |
2020-03-26 | $0.0393600 | $0.0466300 | $0.0486600 | $0.0397400 |
2020-03-27 | $0.0466300 | $0.0440400 | $0.0440400 | $0.0440400 |
2020-03-28 | $0.0440400 | $0.0388900 | $0.0448900 | $0.0388900 |
2020-03-29 | $0.0388900 | $0.0365900 | $0.0365900 | $0.0365900 |
2020-03-30 | $0.0365900 | $0.0398300 | $0.0398300 | $0.0398300 |
2020-03-31 | $0.0398300 | $0.0721 | $0.0721 | $0.0399500 |
2020-04-01 | $0.0721 | $0.0511 | $0.0748 | $0.0511 |
2020-04-02 | $0.0511 | $0.0522 | $0.0522 | $0.0522 |
2020-04-03 | $0.0522 | $0.0487600 | $0.0517 | $0.0487600 |
2020-04-04 | $0.0487600 | $0.0459300 | $0.0497100 | $0.0459300 |
2020-04-05 | $0.0459300 | $0.0453000 | $0.0453000 | $0.0453000 |
2020-04-06 | $0.0453000 | $0.0463600 | $0.0490800 | $0.0463600 |
2020-04-07 | $0.0463600 | $0.0453700 | $0.0454400 | $0.0453700 |
2020-04-08 | $0.0453700 | $0.0442800 | $0.0464100 | $0.0442800 |
2020-04-09 | $0.0442800 | $0.0437700 | $0.0438400 | $0.0437700 |
2020-04-10 | $0.0437700 | $0.0367900 | $0.0412600 | $0.0367900 |
2020-04-11 | $0.0367900 | $0.0368500 | $0.0368500 | $0.0368500 |
2020-04-12 | $0.0368500 | $0.0369900 | $0.0369900 | $0.0369900 |
2020-04-13 | $0.0369900 | $0.0367000 | $0.0367000 | $0.0367000 |
2020-04-14 | $0.0367000 | $0.0368100 | $0.0368100 | $0.0368100 |
2020-04-15 | $0.0368100 | $0.0358000 | $0.0358000 | $0.0354700 |
2020-04-16 | $0.0358000 | $0.0380600 | $0.0396300 | $0.0359300 |
2020-04-17 | $0.0380600 | $0.0376500 | $0.0376500 | $0.0376500 |
2020-04-18 | $0.0376500 | $0.0364700 | $0.0388600 | $0.0364700 |
2020-04-19 | $0.0364700 | $0.0358100 | $0.0358100 | $0.0358100 |
2020-04-20 | $0.0358100 | $0.0343500 | $0.0343500 | $0.0343500 |
2020-04-21 | $0.0343500 | $0.0355100 | $0.0355100 | $0.0337300 |
2020-04-22 | $0.0355100 | $0.0369600 | $0.0369600 | $0.0369600 |
2020-04-23 | $0.0369600 | $0.0387900 | $0.0387900 | $0.0387900 |
2020-04-24 | $0.0387900 | $0.0389000 | $0.0389000 | $0.0389000 |
2020-04-25 | $0.0389000 | $0.0454300 | $0.0464900 | $0.0386400 |
2020-04-26 | $0.0454300 | $0.0426700 | $0.0463600 | $0.0426700 |
2020-04-27 | $0.0426700 | $0.0399500 | $0.0431400 | $0.0399500 |
2020-04-28 | $0.0399500 | $0.0398100 | $0.0398100 | $0.0398100 |
2020-04-29 | $0.0398100 | $0.0450700 | $0.0450700 | $0.0450700 |
2020-04-30 | $0.0450700 | $0.0443100 | $0.0443100 | $0.0443100 |
2020-05-01 | $0.0443100 | $0.0452900 | $0.0452900 | $0.0452900 |
2020-05-02 | $0.0452900 | $0.0455300 | $0.0460700 | $0.0455300 |
2020-05-03 | $0.0455300 | $0.0451600 | $0.0451600 | $0.0451600 |
2020-05-04 | $0.0451600 | $0.0409400 | $0.0560 | $0.0409400 |
2020-05-05 | $0.0409400 | $0.0416300 | $0.0416300 | $0.0416300 |
2020-05-06 | $0.0416300 | $0.0431100 | $0.0431100 | $0.0422000 |
2020-05-07 | $0.0431100 | $0.0471000 | $0.0471000 | $0.0471000 |
2020-05-08 | $0.0471000 | $0.0462000 | $0.0462000 | $0.0462000 |
2020-05-09 | $0.0462000 | $0.0449400 | $0.0449400 | $0.0449400 |
2020-05-10 | $0.0449400 | $0.0402700 | $0.0411400 | $0.0402700 |
2020-05-11 | $0.0402700 | $0.0395000 | $0.0395000 | $0.0395000 |
2020-05-12 | $0.0395000 | $0.0406700 | $0.0406700 | $0.0406700 |
2020-05-13 | $0.0406700 | $0.0429500 | $0.0429500 | $0.0429500 |
2020-05-14 | $0.0429500 | $0.0456400 | $0.0456400 | $0.0449500 |
2020-05-15 | $0.0456400 | $0.0424600 | $0.0433900 | $0.0424600 |
2020-05-16 | $0.0424600 | $0.0428100 | $0.0428100 | $0.0426200 |
2020-05-17 | $0.0428100 | $0.0441000 | $0.0441000 | $0.0441000 |
2020-05-18 | $0.0441000 | $0.0452100 | $0.0452100 | $0.0438500 |
2020-05-19 | $0.0452100 | $0.0455800 | $0.0456700 | $0.0402000 |
2020-05-20 | $0.0455800 | $0.0631 | $0.0631 | $0.0441200 |
2020-05-21 | $0.0631 | $0.0602 | $0.0602 | $0.0411300 |
2020-05-22 | $0.0602 | $0.0643 | $0.0688 | $0.0609 |
2020-05-23 | $0.0643 | $0.0650 | $0.0715 | $0.0593 |
2020-05-24 | $0.0650 | $0.0616 | $0.0616 | $0.0616 |
2020-05-25 | $0.0616 | $0.0595 | $0.0629 | $0.0595 |
2020-05-26 | $0.0595 | $0.0724 | $0.0724 | $0.0591 |
2020-05-27 | $0.0724 | $0.0665 | $0.0829 | $0.0664 |
2020-05-30 | $0.0706 | $0.0640 | $0.0727 | $0.0640 |
2020-05-31 | $0.0640 | $0.0624 | $0.0624 | $0.0624 |
2020-06-01 | $0.0624 | $0.0634 | $0.0674 | $0.0634 |
2020-06-02 | $0.0634 | $0.0598 | $0.0598 | $0.0591 |
2020-06-03 | $0.0598 | $0.0736 | $0.0736 | $0.0607 |
2020-06-04 | $0.0736 | $0.0745 | $0.0745 | $0.0745 |
2020-06-05 | $0.0745 | $0.0891 | $0.0891 | $0.0732 |
2020-06-06 | $0.0891 | $0.0895 | $0.0896 | $0.0880 |
2020-06-07 | $0.0895 | $0.0973 | $0.0973 | $0.0902 |
2020-06-08 | $0.0973 | $0.0958 | $0.0976 | $0.0956 |
2020-06-09 | $0.0958 | $0.1125000 | $0.1125000 | $0.0957 |
2020-06-10 | $0.1125000 | $0.1059000 | $0.1138000 | $0.1059000 |
2020-06-11 | $0.1059000 | $0.0833 | $0.0992600 | $0.0833 |
2020-06-12 | $0.0833 | $0.0851 | $0.0851 | $0.0851 |
2020-06-13 | $0.0851 | $0.0852 | $0.0852 | $0.0852 |
2020-06-14 | $0.0852 | $0.0816 | $0.0839 | $0.0816 |
2020-06-15 | $0.0816 | $0.0774 | $0.0824 | $0.0774 |
2020-06-16 | $0.0774 | $0.0780 | $0.0781 | $0.0780 |
2020-06-30 | $0.0952 | $0.0947 | $0.0947 | $0.0947 |
2020-07-01 | $0.0947 | $0.0958 | $0.0960 | $0.0957 |
2020-07-02 | $0.0958 | $0.0942 | $0.0944 | $0.0942 |
2020-07-03 | $0.0942 | $0.0952 | $0.1036000 | $0.0939 |
2020-07-04 | $0.0952 | $0.1092000 | $0.1092000 | $0.0960 |
2020-07-05 | $0.1092000 | $0.0999900 | $0.1085000 | $0.0999900 |
2020-07-06 | $0.0999900 | $0.1112000 | $0.1112000 | $0.1029000 |
2020-07-07 | $0.1112000 | $0.1018000 | $0.1102000 | $0.1018000 |
2020-07-08 | $0.1018000 | $0.1071000 | $0.1071000 | $0.1038000 |
2020-07-09 | $0.1071000 | $0.1049000 | $0.1049000 | $0.1049000 |
2020-07-10 | $0.1049000 | $0.1054000 | $0.1054000 | $0.1054000 |
2020-07-11 | $0.1054000 | $0.1011000 | $0.1048000 | $0.0957 |
2020-07-12 | $0.1011000 | $0.1105000 | $0.1105000 | $0.1018000 |
2020-07-13 | $0.1105000 | $0.1012000 | $0.1097000 | $0.1012000 |
2020-07-14 | $0.1012000 | $0.1021000 | $0.1027000 | $0.0959 |
2020-07-15 | $0.1021000 | $0.0936 | $0.1018000 | $0.0936 |
2020-07-31 | $0.1011000 | $0.0939 | $0.1033000 | $0.0939 |
2020-08-01 | $0.0939 | $0.0977 | $0.0977 | $0.0977 |
2020-08-02 | $0.0977 | $0.0915 | $0.0915 | $0.0915 |
2020-08-03 | $0.0915 | $0.0855 | $0.0929 | $0.0855 |
2020-08-04 | $0.0855 | $0.0852 | $0.0852 | $0.0852 |
2020-08-05 | $0.0852 | $0.0894 | $0.0894 | $0.0894 |
2020-08-06 | $0.0894 | $0.0831 | $0.0896 | $0.0831 |
2020-08-07 | $0.0831 | $0.1131000 | $0.1131000 | $0.0813 |
2020-08-08 | $0.1131000 | $0.1530000 | $0.1530000 | $0.1148000 |
2020-08-09 | $0.1530000 | $0.1519000 | $0.1519000 | $0.1519000 |
2020-08-10 | $0.1519000 | $0.1547000 | $0.1547000 | $0.1189000 |
2020-08-11 | $0.1547000 | $0.1200000 | $0.1885000 | $0.1200000 |
2020-08-12 | $0.1200000 | $0.1219000 | $0.1219000 | $0.1219000 |
2020-08-13 | $0.1219000 | $0.2027000 | $0.2027000 | $0.1243000 |
2020-08-14 | $0.2027000 | $0.1562000 | $0.2024000 | $0.1562000 |
2020-08-15 | $0.1562000 | $0.1729000 | $0.1732000 | $0.1587000 |
2020-08-31 | $0.1697000 | $0.1688000 | $0.1688000 | $0.1688000 |
2020-09-01 | $0.1688000 | $0.1727000 | $0.1727000 | $0.1727000 |
2020-09-02 | $0.1727000 | $0.1650000 | $0.1650000 | $0.1650000 |
2020-09-03 | $0.1650000 | $0.1473000 | $0.1473000 | $0.1473000 |
2020-09-04 | $0.1473000 | $0.1516000 | $0.1516000 | $0.1516000 |
2020-09-05 | $0.1516000 | $0.1472000 | $0.1472000 | $0.1472000 |
2020-09-06 | $0.1472000 | $0.1486000 | $0.1486000 | $0.1486000 |
2020-09-07 | $0.1486000 | $0.1503000 | $0.1503000 | $0.1503000 |
2020-09-08 | $0.1503000 | $0.0872 | $0.1467000 | $0.0872 |
2020-09-09 | $0.0872 | $0.0882 | $0.0882 | $0.0881 |
2020-09-10 | $0.0882 | $0.0870 | $0.0892 | $0.0854 |
2020-09-11 | $0.0870 | $0.0875 | $0.0875 | $0.0875 |
2020-09-12 | $0.0875 | $0.0879 | $0.0879 | $0.0879 |
2020-09-13 | $0.0879 | $0.0869 | $0.0869 | $0.0869 |
2020-09-14 | $0.0869 | $0.0903 | $0.0903 | $0.0902 |
2020-09-30 | $0.1033000 | $0.1027000 | $0.1027000 | $0.1027000 |
2020-10-01 | $0.1027000 | $0.1012000 | $0.1012000 | $0.1012000 |
2020-10-02 | $0.1012000 | $0.1008000 | $0.1008000 | $0.1008000 |
2020-10-03 | $0.1008000 | $0.0855 | $0.1085000 | $0.0855 |
2020-10-04 | $0.0855 | $0.0858 | $0.0865 | $0.0858 |
2020-10-05 | $0.0858 | $0.0969 | $0.0969 | $0.0845 |
2020-10-06 | $0.0969 | $0.0849 | $0.0952 | $0.0849 |
2020-10-07 | $0.0849 | $0.1098000 | $0.1098000 | $0.0855 |
2020-10-08 | $0.1098000 | $0.1199000 | $0.1200000 | $0.1125000 |
2020-10-09 | $0.1199000 | $0.1316000 | $0.1316000 | $0.1213000 |
2020-10-10 | $0.1316000 | $0.1518000 | $0.1518000 | $0.1345000 |
2020-10-11 | $0.1518000 | $0.1528000 | $0.1528000 | $0.1528000 |
2020-10-12 | $0.1528000 | $0.1984000 | $0.1984000 | $0.1550000 |
2020-10-13 | $0.1984000 | $0.1558000 | $0.1964000 | $0.1515000 |
2020-10-14 | $0.1558000 | $0.1049000 | $0.1646000 | $0.1049000 |
2020-10-31 | $0.1392000 | $0.1311000 | $0.1416000 | $0.1311000 |
2020-11-01 | $0.1311000 | $0.1307000 | $0.1307000 | $0.1307000 |
2020-11-02 | $0.1307000 | $0.0923 | $0.1289000 | $0.0923 |
2020-11-03 | $0.0923 | $0.1050000 | $0.1050000 | $0.0954 |
2020-11-04 | $0.1050000 | $0.1053000 | $0.1060000 | $0.0991000 |
2020-11-05 | $0.1053000 | $0.1041000 | $0.1161000 | $0.1041000 |
2020-11-06 | $0.1041000 | $0.1023000 | $0.1040000 | $0.1023000 |
2020-11-07 | $0.1023000 | $0.0973 | $0.0973 | $0.0973 |
2020-11-08 | $0.0973 | $0.1022000 | $0.1022000 | $0.1016000 |
2020-11-09 | $0.1022000 | $0.1073000 | $0.1073000 | $0.1012000 |
2020-11-10 | $0.1073000 | $0.1072000 | $0.1072000 | $0.1072000 |
2020-11-11 | $0.1072000 | $0.0806 | $0.1099000 | $0.0806 |
2020-11-12 | $0.0806 | $0.1647000 | $0.1794000 | $0.0837 |
2020-11-13 | $0.1647000 | $0.0931 | $0.1652000 | $0.0929 |
2020-11-30 | $0.0733 | $0.0793 | $0.0793 | $0.0793 |
2020-12-01 | $0.0793 | $0.0757 | $0.0757 | $0.0757 |
2020-12-02 | $0.0757 | $0.0715 | $0.0783 | $0.0715 |
2020-12-03 | $0.0715 | $0.0687 | $0.0724 | $0.0687 |
2020-12-04 | $0.0687 | $0.0657 | $0.0661 | $0.0657 |
2020-12-05 | $0.0657 | $0.0674 | $0.0674 | $0.0674 |
2020-12-06 | $0.0674 | $0.0671 | $0.0682 | $0.0671 |
2020-12-07 | $0.0671 | $0.0664 | $0.0664 | $0.0664 |
2020-12-08 | $0.0664 | $0.0634 | $0.0634 | $0.0634 |
2020-12-09 | $0.0634 | $0.0642 | $0.0642 | $0.0642 |
2020-12-10 | $0.0642 | $0.0657 | $0.0657 | $0.0588 |
2020-12-11 | $0.0657 | $0.0700 | $0.0700 | $0.0649 |
2020-12-12 | $0.0700 | $0.0730 | $0.0730 | $0.0730 |
2020-12-13 | $0.0730 | $0.0743 | $0.0743 | $0.0730 |
2020-12-31 | $0.0832 | $0.0834 | $0.0834 | $0.0834 |
2021-01-01 | $0.0834 | $0.0846 | $0.0846 | $0.0846 |
2021-01-02 | $0.0846 | $0.0605 | $0.0928 | $0.0605 |
2021-01-03 | $0.0605 | $0.0622 | $0.0622 | $0.0622 |
2021-01-04 | $0.0622 | $0.0602 | $0.0602 | $0.0602 |
2021-01-05 | $0.0602 | $0.0640 | $0.0640 | $0.0640 |
2021-01-06 | $0.0640 | $0.0626 | $0.0693 | $0.0626 |
2021-01-07 | $0.0626 | $0.0671 | $0.0671 | $0.0671 |
2021-01-08 | $0.0671 | $0.0691 | $0.0691 | $0.0691 |
2021-01-09 | $0.0691 | $0.0684 | $0.0684 | $0.0684 |
2021-01-10 | $0.0684 | $0.0351500 | $0.0649 | $0.0351500 |
2021-01-11 | $0.0351500 | $0.0326600 | $0.0326600 | $0.0326600 |
2021-01-12 | $0.0326600 | $0.0307300 | $0.0326600 | $0.0307300 |
2021-01-31 | $0.0339700 | $0.0328100 | $0.0328100 | $0.0328100 |
2021-02-01 | $0.0328100 | $0.0332000 | $0.0332000 | $0.0332000 |
2021-02-02 | $0.0332000 | $0.0351700 | $0.0351700 | $0.0351700 |
2021-02-03 | $0.0351700 | $0.0373000 | $0.0373000 | $0.0373000 |
2021-02-04 | $0.0373000 | $0.0366100 | $0.0366100 | $0.0366100 |
2021-02-05 | $0.0366100 | $0.0379300 | $0.0379300 | $0.0379300 |
2021-02-06 | $0.0379300 | $0.0388700 | $0.0388700 | $0.0388700 |
2021-02-07 | $0.0388700 | $0.0384800 | $0.0384800 | $0.0384800 |
2021-02-08 | $0.0384800 | $0.0743 | $0.0743 | $0.0459700 |
2021-02-09 | $0.0743 | $0.0413900 | $0.0744 | $0.0413900 |
2021-02-10 | $0.0413900 | $0.0399200 | $0.0399200 | $0.0399200 |
2021-02-11 | $0.0399200 | $0.0427300 | $0.0427300 | $0.0427300 |
2021-02-12 | $0.0427300 | $0.0425300 | $0.0435500 | $0.0411600 |
Pair | Exchange |
---|---|
CCX/BTC | yobit |
CCX/DOGE | yobit |
CCX/ETH | yobit |
CCX/RUR | yobit |
CCX/USD | yobit |
CCX/WAVES | yobit |
CoolDarkCoin is a Proof of Work/Proof of Stake cryptocurrency using the Scrypt algorithm. It has a 100% APY in staking rewards.
Sorry, detailed technology about Conceal is not currently available
Sorry, detailed features about Conceal is not currently available