Singapore markets open in 6 hours 44 minutes

CONTRACOIN USD (CTCN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.017988+0.000018 (+0.10%)
As of 06:10PM UTC. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.0179730.0179950.0179690.0179880.01798873
14 May 20240.0179670.0179900.0179550.0179730.01797374
13 May 20240.0188700.0188960.0138460.0179670.017967139
12 May 20240.0188770.0188870.0188680.0188700.018870914
11 May 20240.0188760.0188850.0188700.0188770.018877914
10 May 20240.0138600.0188960.0138570.0188760.018876914
09 May 20240.0184030.0188830.0129940.0138600.013860667
08 May 20240.0106130.0184240.0106060.0184030.01840344
07 May 20240.0106120.0106210.0106080.0106130.01061399
06 May 20240.0106140.0106240.0106070.0106120.01061299
05 May 20240.0106120.0106200.0106100.0106140.01061499
04 May 20240.0106160.0106250.0106100.0106120.01061299
03 May 20240.0106100.0106210.0106060.0106160.01061699
02 May 20240.0106160.0106230.0105970.0106100.01061099
01 May 20240.0106210.0106280.0106110.0106160.01061669
30 Apr 20240.0106270.0106370.0106130.0106210.01062169
29 Apr 20240.0106280.0106410.0106240.0106270.01062769
28 Apr 20240.0106230.0106340.0106210.0106280.01062869
27 Apr 20240.0106290.0106350.0106200.0106230.01062369
26 Apr 20240.0106280.0106360.0106250.0106290.01062969
25 Apr 20240.0106270.0106400.0106220.0106280.01062869
24 Apr 20240.0224420.0224560.0106200.0106270.01062769
23 Apr 20240.0224490.0224670.0224380.0224420.022442139
22 Apr 20240.0224480.0224640.0224380.0224490.022449139
21 Apr 20240.0224500.0224620.0224380.0224480.022448139
20 Apr 20240.0224500.0224620.0224420.0224500.022450139
19 Apr 20240.0224520.0224680.0224360.0224500.022450139
18 Apr 20240.0224430.0224640.0224360.0224520.022452139
17 Apr 20240.0224490.0224690.0224340.0224430.022443139
16 Apr 20240.0224440.0224720.0224430.0224490.022449139
15 Apr 20240.0224680.0224720.0224420.0224440.022444139
14 Apr 20240.0224670.0224730.0224420.0224680.022468139
13 Apr 20240.0224500.0225100.0224270.0224670.022467139
12 Apr 20240.0224470.0224580.0224180.0224500.022450139
11 Apr 20240.0224400.0224550.0224300.0224470.022447139
10 Apr 20240.0224330.0224560.0224270.0224400.022440139
09 Apr 20240.0139390.0224440.0139370.0224330.022433139
08 Apr 20240.0117490.0172070.0117460.0139390.01393929
07 Apr 20240.0227940.0228020.0117460.0117490.011749260
06 Apr 20240.0227990.0228040.0227880.0227940.0227941
05 Apr 20240.0377500.0377630.0227810.0227990.0227991
04 Apr 20240.0377520.0377690.0377210.0377500.03775022
03 Apr 20240.0377480.0377680.0377330.0377520.03775222
02 Apr 20240.0418790.0418860.0203240.0377480.03774822
01 Apr 20240.0175920.0419200.0175920.0418790.041879226
31 Mar 20240.0176010.0176050.0175870.0175920.01759218
30 Mar 20240.0202800.0202880.0175950.0176010.01760118
29 Mar 20240.0202720.0202830.0202610.0202800.020280449
28 Mar 20240.0234000.0418840.0202560.0202720.020272449
27 Mar 20240.0191590.0234040.0154180.0234000.023400279
26 Mar 20240.0184650.0191680.0184510.0191590.01915912
25 Mar 20240.0105000.0184720.0105000.0184650.018465213
24 Mar 20240.0105040.0105060.0104980.0105000.010500189
23 Mar 20240.0115430.0115460.0104980.0105040.010504189
22 Mar 20240.0115390.0116210.0115330.0115430.011543139
21 Mar 20240.0163880.0180140.0115230.0115390.011539320
20 Mar 20240.0163750.0163950.0163650.0163880.016388224
19 Mar 20240.0225230.0225340.0163570.0163750.016375223
18 Mar 20240.0225050.0225280.0224980.0225230.022523378
17 Mar 20240.0225100.0225220.0224850.0225050.022505378
16 Mar 20240.0225240.0225270.0224950.0225100.022510378
15 Mar 20240.0225130.0225300.0224940.0225240.022524378
14 Mar 20240.0225330.0225370.0224910.0225130.022513378
13 Mar 20240.0225230.0225550.0225090.0225330.022533378
12 Mar 20240.0225240.0225400.0224990.0225230.022523378
11 Mar 20240.0225400.0225490.0225100.0225240.022524378
10 Mar 20240.0225680.0225760.0225380.0225400.022540378
09 Mar 20240.0100220.0225710.0100180.0225680.022568379
08 Mar 20240.0163460.0163540.0099970.0100220.010022238
07 Mar 20240.0163280.0163560.0163170.0163460.016346222
06 Mar 20240.0163400.0163590.0163170.0163280.016328222
05 Mar 20240.0189080.0189160.0163080.0163400.016340222
04 Mar 20240.0188790.0189080.0188690.0189080.018908115
03 Mar 20240.0299520.0299670.0188710.0188790.0188798
02 Mar 20240.0299510.0299730.0299390.0299520.029952209
01 Mar 20240.0299440.0299720.0299200.0299510.029951209
29 Feb 20240.0170780.0299590.0170500.0299440.029944208
28 Feb 20240.0170650.0170850.0170370.0170780.017078195
27 Feb 20240.0170710.0170790.0170580.0170650.017065195
26 Feb 20240.0299900.0300000.0170570.0170710.017071195
25 Feb 20240.0299900.0300060.0299740.0299900.029990311
24 Feb 20240.0299900.0299990.0299740.0299900.029990311
23 Feb 20240.0299720.0299950.0299680.0299900.029990-
22 Feb 20240.0299910.0299950.0299650.0299720.029972311
21 Feb 20240.0299900.0300010.0299700.0299910.029991311
20 Feb 20240.0299840.0299990.0299680.0299900.029990311
19 Feb 20240.0299900.0300000.0299740.0299840.029984311
18 Feb 20240.0290880.0300060.0290760.0299900.029990311
17 Feb 20240.0291020.0291040.0290740.0290880.0290883,157
16 Feb 20240.0299290.0300070.0290770.0291020.0291023,159
15 Feb 20240.0294080.0299340.0180040.0299290.029929101
14 Feb 20240.0293970.0294110.0293810.0294080.0294089
13 Feb 20240.0293860.0294090.0293800.0293970.0293979
12 Feb 20240.0293890.0294110.0293760.0293860.0293869
11 Feb 20240.0293900.0294040.0293800.0293890.0293899
10 Feb 20240.0293950.0294060.0293840.0293900.0293909
09 Feb 20240.0293840.0294100.0293590.0293950.0293959
08 Feb 20240.0344500.0344610.0293590.0293840.0293849
07 Feb 20240.0316360.0344620.0316120.0344500.03445042
06 Feb 20240.0316010.0316400.0315950.0316360.03163617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...