CCX
Conceal Järg 1422
Veebisait
Twitter
21,080,450 CCX
Osta / Müü
Get Wallet
Conceal
Conceal Hind $ 0.0484
$ 0.0484
Conceal 24h Vol
$0
$0
Conceal Turuosa ülempiirid $1,019,901
$1,019,901
24h turumaht
0 BTC 1 H
0 %
24 H
0 %
7 d
-0.2 %
Täna Conceal USA dollarites on praegu hind
0.0484
USD, ja kui see on muudetud Bitcoin on
0.00000183
BTC. Kogusumma 21,080,450 CCX praegu ringlusse turul. Conceal hinnad muutuvad praegu 0 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars Conceal on kaubeldatud Krüptovahetused. Hangi Conceal's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Conceal
Sümbol
CCX
Algoritm
Scrypt
BTC Hind
0.00000183 BTC
BTC Turg
39 BTC
BTC 24h Vol
0 BTC
Kokku hangitud münte
21,080,450 CCX
1h
0 %
24h
0 %
7d
-0.2 %
Twitter
Veebisait
Share Conceal Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-01-09 | $0.2739000 | $0.2751000 | $0.2751000 | $0.2751000 |
| 2022-01-10 | $0.2751000 | $0.2748000 | $0.2748000 | $0.2748000 |
| 2022-01-11 | $0.2748000 | $0.2808000 | $0.2808000 | $0.2808000 |
| 2022-01-12 | $0.2808000 | $0.2886000 | $0.2886000 | $0.2886000 |
| 2022-01-13 | $0.2886000 | $0.2797000 | $0.2797000 | $0.2797000 |
| 2022-01-14 | $0.2797000 | $0.2831000 | $0.2831000 | $0.2831000 |
| 2022-01-15 | $0.2831000 | $0.2831000 | $0.2831000 | $0.2831000 |
| 2022-01-16 | $0.2831000 | $0.2832000 | $0.2832000 | $0.2832000 |
| 2022-01-17 | $0.2832000 | $0.4868000 | $0.6287000 | $0.2774000 |
| 2022-01-18 | $0.4868000 | $0.4886000 | $0.4886000 | $0.4886000 |
| 2022-01-19 | $0.4886000 | $0.4805000 | $0.4805000 | $0.4805000 |
| 2022-01-20 | $0.4805000 | $0.4687000 | $0.4687000 | $0.4687000 |
| 2022-01-21 | $0.4692000 | $0.4205000 | $0.4205000 | $0.4205000 |
| 2022-01-22 | $0.4205000 | $0.4044000 | $0.4044000 | $0.4044000 |
| 2022-01-23 | $0.4044000 | $0.4184000 | $0.4184000 | $0.4184000 |
| 2022-01-24 | $0.4184000 | $0.4232000 | $0.4232000 | $0.4232000 |
| 2022-01-25 | $0.4232000 | $0.4263000 | $0.4263000 | $0.4263000 |
| 2022-01-26 | $0.4263000 | $0.4246000 | $0.4246000 | $0.4246000 |
| 2022-01-27 | $0.4246000 | $0.4288000 | $0.4288000 | $0.4288000 |
| 2022-01-28 | $0.4288000 | $0.4352000 | $0.4352000 | $0.4352000 |
| 2022-01-29 | $0.4352000 | $0.4403000 | $0.4403000 | $0.4403000 |
| 2022-01-30 | $0.4403000 | $0.4371000 | $0.4371000 | $0.4371000 |
| 2022-01-31 | $0.4371000 | $0.4438000 | $0.4438000 | $0.4438000 |
| 2022-02-01 | $0.4438000 | $0.4465000 | $0.4465000 | $0.4465000 |
| 2022-02-02 | $0.4465000 | $0.4257000 | $0.4257000 | $0.4257000 |
| 2022-02-03 | $0.4257000 | $0.4304000 | $0.4304000 | $0.4304000 |
| 2022-02-04 | $0.4304000 | $0.4795000 | $0.4795000 | $0.4795000 |
| 2022-02-05 | $0.4795000 | $0.4776000 | $0.4776000 | $0.4776000 |
| 2022-02-06 | $0.4776000 | $0.4890000 | $0.4890000 | $0.4890000 |
| 2022-02-07 | $0.4890000 | $0.5057000 | $0.5057000 | $0.5057000 |
| 2022-02-08 | $0.5057000 | $0.5082000 | $0.5082000 | $0.5082000 |
| 2022-02-09 | $0.5082000 | $0.5122000 | $0.5122000 | $0.5122000 |
| 2022-02-10 | $0.5122000 | $0.5108000 | $0.5125000 | $0.5105000 |
| 2022-02-11 | $0.5019000 | $0.4325000 | $0.4889000 | $0.4325000 |
| 2022-02-12 | $0.4325000 | $0.4308000 | $0.4308000 | $0.4308000 |
| 2022-02-13 | $0.4308000 | $0.4291000 | $0.4291000 | $0.4291000 |
| 2022-02-14 | $0.4291000 | $0.4340000 | $0.4340000 | $0.4340000 |
| 2022-02-15 | $0.4340000 | $0.4547000 | $0.4547000 | $0.4547000 |
| 2022-02-16 | $0.4547000 | $0.4477000 | $0.4477000 | $0.4477000 |
| 2022-02-17 | $0.4477000 | $0.4136000 | $0.4136000 | $0.4136000 |
| 2022-02-18 | $0.4136000 | $0.4079000 | $0.4079000 | $0.4079000 |
| 2022-02-19 | $0.4079000 | $0.4091000 | $0.4091000 | $0.4091000 |
| 2022-02-20 | $0.4091000 | $0.3917000 | $0.3917000 | $0.3917000 |
| 2022-02-21 | $0.3917000 | $0.3778000 | $0.3778000 | $0.3778000 |
| 2022-02-22 | $0.3778000 | $0.3903000 | $0.3903000 | $0.3903000 |
| 2022-02-23 | $0.3903000 | $0.3802000 | $0.3802000 | $0.3802000 |
| 2022-02-24 | $0.3802000 | $0.0924 | $0.3912000 | $0.0924 |
| 2022-02-25 | $0.0924 | $0.0946 | $0.0946 | $0.0946 |
| 2022-02-26 | $0.0946 | $0.0943 | $0.0943 | $0.0943 |
| 2022-02-27 | $0.0943 | $0.0909 | $0.0909 | $0.0909 |
| 2022-02-28 | $0.0909 | $0.0906 | $0.0910 | $0.0906 |
| 2022-03-02 | $0.1071000 | $0.1059000 | $0.1059000 | $0.1059000 |
| 2022-03-03 | $0.1059000 | $0.1024000 | $0.1024000 | $0.1024000 |
| 2022-03-04 | $0.1024000 | $0.0944 | $0.0944 | $0.0944 |
| 2022-03-05 | $0.0944 | $0.0950 | $0.0950 | $0.0950 |
| 2022-03-06 | $0.0950 | $0.0926 | $0.0926 | $0.0926 |
| 2022-03-07 | $0.0926 | $0.0917 | $0.0917 | $0.0917 |
| 2022-03-08 | $0.0917 | $0.0934 | $0.0934 | $0.0934 |
| 2022-03-09 | $0.0934 | $0.1011000 | $0.1011000 | $0.1011000 |
| 2022-03-10 | $0.1011000 | $0.0951 | $0.0951 | $0.0951 |
| 2022-03-11 | $0.0951 | $0.0934 | $0.0934 | $0.0934 |
| 2022-03-12 | $0.0934 | $0.0934 | $0.0934 | $0.0933 |
| 2022-03-13 | $0.0935 | $0.0911 | $0.0911 | $0.0911 |
| 2022-03-14 | $0.0911 | $0.0911 | $0.0912 | $0.0911 |
| 2022-03-15 | $0.0957 | $0.0948 | $0.0948 | $0.0948 |
| 2022-03-16 | $0.0948 | $0.0991300 | $0.0991300 | $0.0991300 |
| 2022-03-17 | $0.0991300 | $0.0987 | $0.0987 | $0.0987 |
| 2022-03-18 | $0.0987 | $0.1007000 | $0.1007000 | $0.1007000 |
| 2022-03-19 | $0.1007000 | $0.1018000 | $0.1018000 | $0.1018000 |
| 2022-03-20 | $0.1018000 | $0.0994000 | $0.0994000 | $0.0994000 |
| 2022-03-21 | $0.0994000 | $0.0989 | $0.0989 | $0.0989 |
| 2022-03-22 | $0.0989 | $0.1021000 | $0.1021000 | $0.1021000 |
| 2022-03-23 | $0.1021000 | $0.1034000 | $0.1034000 | $0.1034000 |
| 2022-03-24 | $0.1034000 | $0.1061000 | $0.1061000 | $0.1061000 |
| 2022-03-25 | $0.1061000 | $0.1068000 | $0.1068000 | $0.1068000 |
| 2022-03-26 | $0.1068000 | $0.1082000 | $0.1082000 | $0.1073000 |
| 2022-03-27 | $0.1082000 | $0.1138000 | $0.1138000 | $0.1138000 |
| 2022-03-28 | $0.1138000 | $0.1145000 | $0.1145000 | $0.1145000 |
| 2022-03-29 | $0.1145000 | $0.1153000 | $0.1153000 | $0.1153000 |
| 2022-03-30 | $0.1153000 | $0.1143000 | $0.1143000 | $0.1143000 |
| 2022-03-31 | $0.1143000 | $0.1106000 | $0.1106000 | $0.1106000 |
| 2022-04-01 | $0.1106000 | $0.1125000 | $0.1125000 | $0.1125000 |
| 2022-04-02 | $0.1125000 | $0.1113000 | $0.1113000 | $0.1113000 |
| 2022-04-03 | $0.1113000 | $0.1117000 | $0.1117000 | $0.1113000 |
| 2022-04-04 | $0.1128000 | $0.1133000 | $0.1133000 | $0.1133000 |
| 2022-04-05 | $0.1133000 | $0.1106000 | $0.1106000 | $0.1106000 |
| 2022-04-06 | $0.1106000 | $0.1049000 | $0.1049000 | $0.1049000 |
| 2022-04-07 | $0.1049000 | $0.1056000 | $0.1056000 | $0.1056000 |
| 2022-04-08 | $0.1056000 | $0.1027000 | $0.1027000 | $0.1027000 |
| 2022-04-09 | $0.1027000 | $0.1039000 | $0.1039000 | $0.1039000 |
| 2022-04-10 | $0.1039000 | $0.1024000 | $0.1024000 | $0.1024000 |
| 2022-04-11 | $0.1024000 | $0.0961 | $0.0961 | $0.0961 |
| 2022-04-12 | $0.0961 | $0.0974 | $0.0974 | $0.0974 |
| 2022-04-13 | $0.0974 | $0.1000000 | $0.1000000 | $0.1000000 |
| 2022-04-14 | $0.1000000 | $0.0971 | $0.0971 | $0.0971 |
| 2022-04-15 | $0.0971 | $0.0986 | $0.0986 | $0.0986 |
| 2022-04-16 | $0.0986 | $0.0982 | $0.0982 | $0.0982 |
| 2022-04-17 | $0.0982 | $0.0964 | $0.0964 | $0.0964 |
| 2022-04-18 | $0.0964 | $0.0966 | $0.0966 | $0.0964 |
| 2022-04-20 | $0.1009000 | $0.1005000 | $0.1005000 | $0.1005000 |
| 2022-04-21 | $0.1005000 | $0.0984 | $0.0984 | $0.0984 |
| 2022-04-22 | $0.0984 | $0.0965 | $0.0965 | $0.0965 |
| 2022-04-23 | $0.0965 | $0.0959 | $0.0959 | $0.0959 |
| 2022-04-24 | $0.0959 | $0.0959 | $0.0959 | $0.0959 |
| 2022-04-25 | $0.0959 | $0.1092000 | $0.1092000 | $0.0983 |
| 2022-04-26 | $0.1092000 | $0.1094000 | $0.1094000 | $0.1092000 |
| 2022-04-27 | $0.1029000 | $0.1060000 | $0.1060000 | $0.1060000 |
| 2022-04-28 | $0.1060000 | $0.1073000 | $0.1073000 | $0.1073000 |
| 2022-04-29 | $0.1073000 | $0.1042000 | $0.1042000 | $0.1042000 |
| 2022-04-30 | $0.1042000 | $0.1017000 | $0.1017000 | $0.1017000 |
| 2022-05-01 | $0.1017000 | $0.3844000 | $0.3844000 | $0.1039000 |
| 2022-05-02 | $0.3844000 | $0.3847000 | $0.3847000 | $0.3847000 |
| 2022-05-03 | $0.3847000 | $0.3769000 | $0.3769000 | $0.3769000 |
| 2022-05-04 | $0.3769000 | $0.3964000 | $0.3964000 | $0.3964000 |
| 2022-05-05 | $0.3964000 | $0.3651000 | $0.3651000 | $0.3651000 |
| 2022-05-06 | $0.3651000 | $0.0907 | $0.3597000 | $0.0907 |
| 2022-05-07 | $0.0907 | $0.0894 | $0.0894 | $0.0894 |
| 2022-05-08 | $0.0894 | $0.2658000 | $0.3073000 | $0.0858 |
| 2022-05-09 | $0.2658000 | $0.2349000 | $0.2349000 | $0.2349000 |
| 2022-05-10 | $0.2349000 | $0.2422000 | $0.2422000 | $0.2422000 |
| 2022-05-11 | $0.2422000 | $0.2266000 | $0.2266000 | $0.2266000 |
| 2022-05-12 | $0.2266000 | $0.2258000 | $0.2258000 | $0.2258000 |
| 2022-05-13 | $0.2258000 | $0.2284000 | $0.2284000 | $0.2284000 |
| 2022-05-14 | $0.2284000 | $0.2347000 | $0.2347000 | $0.2347000 |
| 2022-05-15 | $0.2347000 | $0.2444000 | $0.2444000 | $0.2444000 |
| 2022-05-16 | $0.2444000 | $0.2330000 | $0.2330000 | $0.2330000 |
| 2022-05-17 | $0.2330000 | $0.2375000 | $0.2375000 | $0.2375000 |
| 2022-05-18 | $0.2375000 | $0.2239000 | $0.2239000 | $0.2239000 |
| 2022-05-19 | $0.2239000 | $0.2365000 | $0.2365000 | $0.2365000 |
| 2022-05-20 | $0.2365000 | $0.2278000 | $0.2278000 | $0.2278000 |
| 2022-05-21 | $0.2278000 | $0.2297000 | $0.2297000 | $0.2297000 |
| 2022-05-22 | $0.2297000 | $0.2364000 | $0.2364000 | $0.2364000 |
| 2022-05-23 | $0.2364000 | $0.2271000 | $0.2271000 | $0.2271000 |
| 2022-05-24 | $0.2271000 | $0.2314000 | $0.2314000 | $0.2314000 |
| 2022-05-25 | $0.2314000 | $0.2305000 | $0.2305000 | $0.2305000 |
| 2022-05-26 | $0.2305000 | $0.2280000 | $0.2280000 | $0.2280000 |
| 2022-05-27 | $0.2280000 | $0.2232000 | $0.2232000 | $0.2232000 |
| 2022-05-28 | $0.2233000 | $0.2266000 | $0.2266000 | $0.2266000 |
| 2022-05-29 | $0.2266000 | $0.2300000 | $0.2300000 | $0.2300000 |
| 2022-05-30 | $0.2300000 | $0.2477000 | $0.2477000 | $0.2477000 |
| 2022-05-31 | $0.2477000 | $0.2482000 | $0.2482000 | $0.2482000 |
| 2022-06-01 | $0.2482000 | $0.2327000 | $0.2327000 | $0.2327000 |
| 2022-06-02 | $0.2327000 | $0.2377000 | $0.2377000 | $0.2377000 |
| 2022-06-03 | $0.2377000 | $0.2318000 | $0.2318000 | $0.2318000 |
| 2022-06-04 | $0.2318000 | $0.2331000 | $0.2331000 | $0.2331000 |
| 2022-06-05 | $0.2331000 | $0.2335000 | $0.2335000 | $0.2335000 |
| 2022-06-06 | $0.2335000 | $0.2449000 | $0.2449000 | $0.2449000 |
| 2022-06-07 | $0.2449000 | $0.2430000 | $0.2430000 | $0.2430000 |
| 2022-06-08 | $0.2430000 | $0.2358000 | $0.2358000 | $0.2358000 |
| 2022-06-09 | $0.2358000 | $0.2349000 | $0.2349000 | $0.2349000 |
| 2022-06-10 | $0.2349000 | $0.2270000 | $0.2270000 | $0.2270000 |
| 2022-06-11 | $0.2270000 | $0.2217000 | $0.2217000 | $0.2217000 |
| 2022-06-12 | $0.2217000 | $0.2076000 | $0.2076000 | $0.2076000 |
| 2022-06-13 | $0.2076000 | $0.1755000 | $0.1755000 | $0.1755000 |
| 2022-06-14 | $0.1755000 | $0.1727000 | $0.1727000 | $0.1727000 |
| 2022-06-15 | $0.1727000 | $0.1762000 | $0.1762000 | $0.1762000 |
| 2022-06-16 | $0.1762000 | $0.1591000 | $0.1591000 | $0.1591000 |
| 2022-06-17 | $0.1591000 | $0.0576 | $0.1596000 | $0.0576 |
| 2022-06-18 | $0.0576 | $0.0535 | $0.0535 | $0.0535 |
| 2022-06-19 | $0.0535 | $0.0580 | $0.0580 | $0.0580 |
| 2022-06-20 | $0.0580 | $0.0580 | $0.0580 | $0.0580 |
| 2022-06-21 | $0.0580 | $0.0584 | $0.0584 | $0.0584 |
| 2022-06-22 | $0.0584 | $0.0563 | $0.0563 | $0.0563 |
| 2022-06-23 | $0.0563 | $0.0595 | $0.0595 | $0.0595 |
| 2022-06-24 | $0.0595 | $0.0598 | $0.0598 | $0.0598 |
| 2022-06-25 | $0.0598 | $0.0606 | $0.0606 | $0.0606 |
| 2022-06-26 | $0.0606 | $0.0593 | $0.0593 | $0.0593 |
| 2022-06-27 | $0.0593 | $0.0584 | $0.0584 | $0.0584 |
| 2022-06-28 | $0.0584 | $0.0571 | $0.0571 | $0.0571 |
| 2022-06-29 | $0.0571 | $0.0567 | $0.0567 | $0.0567 |
| 2022-06-30 | $0.0567 | $0.0561 | $0.0561 | $0.0561 |
| 2022-07-01 | $0.0561 | $0.0543 | $0.0543 | $0.0543 |
| 2022-07-02 | $0.0543 | $0.0542 | $0.0542 | $0.0542 |
| 2022-07-03 | $0.0542 | $0.0544 | $0.0544 | $0.0544 |
| 2022-07-04 | $0.0544 | $0.0570 | $0.0570 | $0.0570 |
| 2022-07-05 | $0.0570 | $0.0569 | $0.0569 | $0.0569 |
| 2022-07-06 | $0.0569 | $0.0579 | $0.0579 | $0.0579 |
| 2022-07-07 | $0.0579 | $0.0610 | $0.0610 | $0.0610 |
| 2022-07-08 | $0.0610 | $0.0609 | $0.0609 | $0.0609 |
| 2022-07-09 | $0.0609 | $0.0609 | $0.0609 | $0.0609 |
| 2022-07-10 | $0.0609 | $0.0588 | $0.0588 | $0.0588 |
| 2022-07-11 | $0.0588 | $0.0562 | $0.0562 | $0.0562 |
| 2022-07-12 | $0.0562 | $0.0545 | $0.0545 | $0.0545 |
| 2022-07-13 | $0.0545 | $0.0571 | $0.0571 | $0.0571 |
| 2022-07-14 | $0.0571 | $0.0571 | $0.0571 | $0.0570 |
| 2022-07-15 | $0.0580 | $0.0587 | $0.0587 | $0.0587 |
| 2022-07-16 | $0.0587 | $0.0598 | $0.0598 | $0.0598 |
| 2022-07-17 | $0.0598 | $0.0586 | $0.0586 | $0.0586 |
| 2022-07-18 | $0.0586 | $0.0633 | $0.0633 | $0.0633 |
| 2022-07-19 | $0.0633 | $0.0660 | $0.0660 | $0.0660 |
| 2022-07-20 | $0.0660 | $0.0655 | $0.0655 | $0.0655 |
| 2022-07-21 | $0.0655 | $0.0653 | $0.0653 | $0.0653 |
| 2022-07-22 | $0.0653 | $0.0640 | $0.0640 | $0.0640 |
| 2022-07-23 | $0.0640 | $0.0633 | $0.0633 | $0.0633 |
| 2022-07-24 | $0.0633 | $0.0637 | $0.0637 | $0.0637 |
| 2022-07-25 | $0.0637 | $0.0601 | $0.0601 | $0.0601 |
| 2022-07-26 | $0.0601 | $0.0600 | $0.0600 | $0.0600 |
| 2022-07-27 | $0.0600 | $0.0648 | $0.0648 | $0.0648 |
| 2022-07-28 | $0.0648 | $0.4055000 | $45.33 | $0.0673 |
| 2022-07-29 | $0.4055000 | $0.2615000 | $0.4397000 | $0.2615000 |
| 2022-07-30 | $0.2615000 | $0.2601000 | $0.2601000 | $0.2601000 |
| 2022-07-31 | $0.2601000 | $0.2564000 | $0.2564000 | $0.2564000 |
| 2022-08-01 | $0.2564000 | $0.6051000 | $21.88 | $0.2560000 |
| 2022-08-02 | $0.6051000 | $2.66 | $2.66 | $0.5978000 |
| 2022-08-03 | $2.66 | $5.83 | $8.67 | $1.80 |
| 2022-08-04 | $5.83 | $6.76 | $6.76 | $3.17 |
| 2022-08-05 | $6.76 | $2.10 | $8.28 | $1.94 |
| 2022-08-06 | $2.10 | $2.41 | $2.41 | $2.07 |
| 2022-08-07 | $2.41 | $2.43 | $2.43 | $2.43 |
| 2022-08-08 | $2.43 | $3.57 | $7.75 | $2.50 |
| 2022-08-09 | $3.57 | $6.95 | $6.95 | $3.47 |
| 2022-08-10 | $6.95 | $3.59 | $7.80 | $3.59 |
| 2022-08-11 | $3.59 | $7.40 | $7.40 | $3.59 |
| 2022-08-12 | $7.40 | $7.54 | $7.54 | $7.54 |
| 2022-08-13 | $7.54 | $3.67 | $7.56 | $3.67 |
| 2022-08-14 | $3.67 | $3.67 | $3.67 | $3.67 |
| 2022-08-15 | $3.65 | $3.62 | $3.62 | $3.62 |
| 2022-08-16 | $3.62 | $2.39 | $3.58 | $2.39 |
| 2022-08-17 | $2.39 | $2.33 | $2.33 | $2.33 |
| 2022-08-18 | $2.33 | $2.32 | $2.32 | $2.32 |
| 2022-08-19 | $2.32 | $2.29 | $2.69 | $2.08 |
| 2022-08-20 | $2.29 | $2.33 | $2.33 | $2.33 |
| 2022-08-21 | $2.33 | $2.15 | $2.37 | $2.15 |
| 2022-08-22 | $2.15 | $2.14 | $2.14 | $2.14 |
| 2022-08-23 | $2.14 | $4.30 | $5.17 | $2.15 |
| 2022-08-24 | $4.30 | $4.27 | $4.27 | $4.27 |
| 2022-08-25 | $4.27 | $4.31 | $4.31 | $4.31 |
| 2022-08-26 | $4.31 | $4.05 | $4.05 | $4.05 |
| 2022-08-27 | $4.05 | $4.01 | $4.01 | $4.01 |
| 2022-08-28 | $4.01 | $3.91 | $3.91 | $3.91 |
| 2022-08-29 | $3.91 | $4.06 | $4.06 | $4.06 |
| 2022-08-30 | $4.06 | $3.96 | $3.96 | $3.96 |
| 2022-08-31 | $3.96 | $4.01 | $4.01 | $4.01 |
| 2022-09-01 | $4.01 | $4.03 | $4.03 | $4.03 |
| 2022-09-02 | $4.03 | $3.99 | $3.99 | $3.99 |
| 2022-09-03 | $3.99 | $3.97 | $3.97 | $3.97 |
| 2022-09-04 | $3.97 | $3.97 | $3.97 | $3.97 |
| 2022-09-05 | $4.00 | $3.96 | $3.96 | $3.96 |
| 2022-09-06 | $3.96 | $3.76 | $3.76 | $3.76 |
| 2022-09-07 | $3.76 | $3.86 | $3.86 | $3.86 |
| 2022-09-08 | $3.86 | $3.86 | $3.86 | $3.86 |
| 2022-09-09 | $3.86 | $4.27 | $4.27 | $4.27 |
| 2022-09-10 | $4.27 | $4.33 | $4.33 | $4.33 |
| 2022-09-11 | $4.33 | $4.37 | $4.37 | $4.37 |
| 2022-09-12 | $4.37 | $4.48 | $4.48 | $4.48 |
| 2022-09-13 | $4.48 | $4.04 | $4.04 | $4.04 |
| 2022-09-14 | $4.04 | $4.05 | $4.05 | $4.05 |
| 2022-09-15 | $4.05 | $3.94 | $3.94 | $3.94 |
| 2022-09-16 | $3.94 | $3.96 | $3.96 | $3.96 |
| 2022-09-17 | $3.96 | $4.03 | $4.03 | $4.03 |
| 2022-09-18 | $4.03 | $4.02 | $4.03 | $4.02 |
| 2022-09-19 | $1.26 | $1.27 | $1.27 | $1.27 |
| 2022-09-20 | $1.27 | $1.23 | $1.23 | $1.23 |
| 2022-09-21 | $1.23 | $1.20 | $1.20 | $1.20 |
| 2022-09-22 | $1.20 | $1.26 | $1.26 | $1.26 |
| 2022-09-23 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2022-09-24 | $1.25 | $1.23 | $1.23 | $1.23 |
| 2022-09-25 | $1.23 | $1.22 | $1.22 | $1.22 |
| 2022-09-26 | $1.22 | $1.25 | $1.25 | $1.25 |
| 2022-09-27 | $1.25 | $1.24 | $1.24 | $1.24 |
| 2022-09-28 | $1.24 | $1.26 | $1.26 | $1.26 |
| 2022-09-29 | $1.26 | $1.27 | $1.27 | $1.27 |
| 2022-09-30 | $1.27 | $1.29 | $1.29 | $1.26 |
| 2022-10-01 | $1.29 | $1.28 | $1.28 | $1.28 |
| 2022-10-02 | $1.28 | $1.27 | $1.27 | $1.27 |
| 2022-10-03 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2022-10-04 | $1.37 | $1.42 | $1.42 | $1.42 |
| 2022-10-05 | $1.42 | $1.41 | $1.41 | $1.41 |
| 2022-10-06 | $1.41 | $1.40 | $1.40 | $1.40 |
| 2022-10-07 | $1.40 | $1.37 | $1.37 | $1.37 |
| 2022-10-08 | $1.37 | $1.94 | $1.94 | $1.36 |
| 2022-10-09 | $1.94 | $1.94 | $1.94 | $1.94 |
| 2022-10-10 | $1.94 | $1.91 | $1.91 | $1.91 |
| 2022-10-11 | $1.91 | $1.91 | $1.91 | $1.91 |
| 2022-10-12 | $1.91 | $1.92 | $1.92 | $1.92 |
| 2022-10-13 | $1.92 | $1.94 | $1.94 | $1.94 |
| 2022-10-14 | $1.94 | $1.92 | $1.92 | $1.92 |
| 2022-10-15 | $1.92 | $1.91 | $1.91 | $1.91 |
| 2022-10-16 | $1.91 | $1.93 | $1.93 | $1.93 |
| 2022-10-17 | $1.93 | $1.96 | $1.96 | $1.96 |
| 2022-10-18 | $1.96 | $1.93 | $1.93 | $1.93 |
| 2022-10-19 | $1.93 | $1.91 | $1.91 | $1.91 |
| 2022-10-20 | $1.91 | $1.90 | $1.90 | $1.90 |
| 2022-10-21 | $1.90 | $1.92 | $1.92 | $1.92 |
| 2022-10-22 | $1.92 | $1.92 | $1.92 | $1.92 |
| 2022-10-23 | $1.92 | $1.96 | $1.96 | $1.96 |
| 2022-10-24 | $1.96 | $1.35 | $1.93 | $1.35 |
| 2022-10-25 | $1.35 | $1.41 | $1.41 | $1.41 |
| 2022-10-26 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2022-10-27 | $1.45 | $1.42 | $1.42 | $1.42 |
| 2022-10-28 | $1.42 | $1.44 | $1.44 | $1.44 |
| 2022-10-29 | $1.44 | $1.46 | $1.46 | $1.46 |
| 2022-10-30 | $1.46 | $1.44 | $1.44 | $1.44 |
| 2022-10-31 | $1.44 | $1.44 | $1.45 | $1.44 |
| 2022-11-02 | $1.43 | $1.41 | $1.41 | $1.41 |
| 2022-11-03 | $1.41 | $1.42 | $6.06 | $1.42 |
| 2022-11-04 | $1.42 | $1.48 | $1.48 | $1.48 |
| 2022-11-05 | $1.48 | $1.49 | $1.49 | $1.49 |
| 2022-11-06 | $1.49 | $1.46 | $1.46 | $1.46 |
| 2022-11-07 | $1.46 | $1.44 | $1.44 | $1.44 |
| 2022-11-08 | $1.44 | $1.30 | $1.30 | $1.30 |
| 2022-11-09 | $1.30 | $1.11 | $1.11 | $1.11 |
| 2022-11-10 | $1.11 | $1.23 | $1.23 | $1.23 |
| 2022-11-11 | $1.23 | $1.19 | $1.19 | $1.19 |
| 2022-11-12 | $1.19 | $1.17 | $1.17 | $1.17 |
| 2022-11-13 | $1.17 | $1.14 | $1.14 | $1.14 |
| 2022-11-14 | $1.14 | $1.16 | $1.16 | $1.16 |
| 2022-11-15 | $1.16 | $1.18 | $1.18 | $1.18 |
| 2022-11-16 | $1.18 | $1.17 | $1.17 | $1.17 |
| 2022-11-17 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2022-11-18 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2022-11-19 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2022-11-20 | $1.17 | $1.14 | $1.14 | $1.14 |
| 2022-11-21 | $1.14 | $1.18 | $3.47 | $1.10 |
| 2022-11-22 | $1.18 | $1.22 | $1.22 | $1.22 |
| 2022-11-23 | $1.22 | $1.24 | $1.24 | $1.24 |
| 2022-11-24 | $1.24 | $1.24 | $1.24 | $1.24 |
| 2022-11-25 | $1.24 | $1.24 | $1.24 | $1.24 |
| 2022-11-26 | $1.24 | $1.23 | $1.23 | $1.23 |
| 2022-11-27 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-11-28 | $1.23 | $1.22 | $1.22 | $1.22 |
| 2022-11-29 | $1.22 | $1.23 | $1.23 | $1.23 |
| 2022-11-30 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-12-01 | $1.29 | $1.27 | $1.27 | $1.27 |
| 2022-12-02 | $1.27 | $1.28 | $1.28 | $1.28 |
| 2022-12-03 | $1.28 | $1.27 | $1.27 | $1.27 |
| 2022-12-04 | $1.27 | $1.28 | $1.28 | $1.28 |
| 2022-12-05 | $1.28 | $1.27 | $1.27 | $1.27 |
| 2022-12-06 | $1.27 | $1.28 | $1.28 | $1.28 |
| 2022-12-07 | $1.28 | $1.26 | $1.26 | $1.26 |
| 2022-12-08 | $1.26 | $1.29 | $1.29 | $1.29 |
| 2022-12-09 | $1.29 | $1.29 | $1.29 | $1.29 |
| 2022-12-10 | $1.29 | $1.29 | $1.29 | $1.29 |
| 2022-12-11 | $1.29 | $1.28 | $1.28 | $1.28 |
| 2022-12-12 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2022-12-13 | $1.26 | $1.30 | $1.30 | $1.30 |
| 2022-12-14 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2022-12-15 | $1.30 | $1.27 | $1.27 | $1.27 |
| 2022-12-16 | $1.27 | $1.22 | $1.22 | $1.22 |
| 2022-12-17 | $1.22 | $1.23 | $1.23 | $1.23 |
| 2022-12-18 | $1.23 | $1.22 | $1.22 | $1.22 |
| 2022-12-19 | $1.22 | $1.20 | $1.20 | $1.20 |
| 2022-12-20 | $1.20 | $1.23 | $1.23 | $1.23 |
| 2022-12-21 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-12-22 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-12-23 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-12-24 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-12-25 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-12-26 | $1.23 | $1.24 | $1.24 | $1.24 |
| 2022-12-27 | $1.24 | $1.22 | $1.22 | $1.22 |
| 2022-12-28 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2023-01-02 | $1.21 | $1.22 | $1.22 | $1.22 |
| 2023-01-03 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2023-01-04 | $1.22 | $1.23 | $1.23 | $1.23 |
| 2023-01-05 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2023-01-06 | $1.23 | $1.24 | $1.24 | $1.24 |
| 2023-01-07 | $1.24 | $1.24 | $1.24 | $1.24 |
| 2023-01-08 | $1.24 | $1.25 | $1.25 | $1.25 |
| 2023-01-09 | $1.25 | $1.25 | $1.25 | $1.25 |
| 2023-01-10 | $1.25 | $1.27 | $1.27 | $1.27 |
| 2023-01-11 | $1.27 | $1.31 | $1.31 | $1.31 |
| 2023-01-12 | $1.31 | $1.38 | $1.38 | $1.38 |
| 2023-01-13 | $1.38 | $1.46 | $1.46 | $1.46 |
| 2023-01-14 | $1.46 | $1.53 | $1.53 | $1.53 |
| 2023-01-15 | $1.53 | $1.52 | $1.52 | $1.52 |
| 2023-01-16 | $1.52 | $1.55 | $1.55 | $1.55 |
| 2023-01-17 | $1.55 | $1.54 | $1.54 | $1.54 |
| 2023-01-18 | $1.54 | $1.51 | $1.51 | $1.51 |
| 2023-01-19 | $1.51 | $1.54 | $1.54 | $1.54 |
| 2023-01-20 | $1.54 | $1.66 | $1.66 | $1.66 |
| 2023-01-21 | $1.66 | $1.66 | $1.66 | $1.66 |
| 2023-01-22 | $1.66 | $1.66 | $1.66 | $1.66 |
| 2023-01-23 | $1.66 | $1.67 | $1.67 | $1.67 |
| 2023-01-24 | $1.67 | $1.65 | $1.65 | $1.65 |
| 2023-01-25 | $1.65 | $1.68 | $1.68 | $1.68 |
| 2023-01-26 | $1.68 | $1.68 | $1.68 | $1.68 |
| 2023-01-27 | $1.68 | $1.69 | $1.69 | $1.69 |
| 2023-01-28 | $1.69 | $1.68 | $1.68 | $1.68 |
| 2023-01-29 | $1.68 | $1.73 | $1.73 | $1.73 |
| 2023-01-30 | $1.73 | $1.67 | $1.67 | $1.67 |
| 2023-01-31 | $1.67 | $0.3428000 | $1.67 | $0.3427000 |
| 2023-02-01 | $1.69 | $1.73 | $1.73 | $1.73 |
| 2023-02-02 | $1.73 | $1.71 | $1.71 | $1.71 |
| 2023-02-03 | $1.71 | $0.3537000 | $1.71 | $0.3524000 |
| 2023-02-04 | $1.71 | $1.70 | $1.70 | $1.70 |
| 2023-02-05 | $1.70 | $1.68 | $1.68 | $1.68 |
| 2023-02-06 | $1.68 | $1.66 | $1.66 | $1.66 |
| 2023-02-07 | $1.66 | $1.70 | $1.70 | $1.70 |
| 2023-02-08 | $1.70 | $1.68 | $1.68 | $1.68 |
| 2023-02-09 | $1.68 | $1.59 | $1.59 | $1.59 |
| 2023-02-10 | $1.59 | $0.3271000 | $1.59 | $0.3270000 |
| 2023-02-12 | $1.60 | $1.59 | $1.59 | $1.59 |
| 2023-02-13 | $1.59 | $1.59 | $1.59 | $1.59 |
| 2023-02-14 | $1.59 | $1.62 | $1.62 | $1.62 |
| 2023-02-15 | $1.62 | $1.78 | $1.78 | $1.78 |
| 2023-02-16 | $1.78 | $1.72 | $1.72 | $1.72 |
| 2023-02-17 | $1.72 | $1.79 | $1.79 | $1.79 |
| 2023-02-18 | $1.79 | $1.80 | $1.80 | $1.80 |
| 2023-02-19 | $1.80 | $1.77 | $1.77 | $1.77 |
| 2023-02-20 | $1.77 | $1.81 | $1.81 | $1.81 |
| 2023-02-21 | $1.81 | $1.79 | $1.79 | $1.79 |
| 2023-02-22 | $1.79 | $1.77 | $1.77 | $1.77 |
| 2023-02-23 | $1.77 | $1.75 | $1.75 | $1.75 |
| 2023-02-24 | $1.75 | $1.69 | $1.69 | $1.69 |
| 2023-02-25 | $1.69 | $1.69 | $1.69 | $1.69 |
| 2023-02-26 | $1.69 | $1.72 | $1.72 | $1.72 |
| 2023-02-27 | $1.72 | $0.3536000 | $1.72 | $0.3535000 |
| 2023-02-28 | $1.72 | $1.69 | $1.69 | $1.69 |
| 2023-03-01 | $1.69 | $1.73 | $1.73 | $1.73 |
| 2023-03-02 | $1.73 | $1.71 | $1.71 | $1.71 |
| 2023-03-03 | $1.71 | $1.63 | $1.63 | $1.63 |
| 2023-03-04 | $1.63 | $1.63 | $1.63 | $1.63 |
| 2023-03-05 | $1.63 | $1.64 | $1.64 | $1.64 |
| 2023-03-06 | $1.64 | $1.64 | $1.64 | $1.64 |
| 2023-03-07 | $1.64 | $1.62 | $1.62 | $1.62 |
| 2023-03-08 | $1.62 | $1.59 | $1.59 | $1.59 |
| 2023-03-09 | $1.59 | $1.49 | $1.49 | $1.49 |
| 2023-03-10 | $1.49 | $1.48 | $1.48 | $1.48 |
| 2023-03-11 | $1.48 | $1.51 | $1.51 | $1.51 |
| 2023-03-12 | $1.51 | $1.62 | $1.62 | $1.62 |
| 2023-03-13 | $1.62 | $1.77 | $1.77 | $1.77 |
| 2023-03-14 | $1.77 | $1.81 | $1.81 | $1.81 |
| 2023-03-15 | $0.3719000 | $0.4874000 | $0.4874000 | $0.3660000 |
| 2023-03-16 | $0.4874000 | $0.5010000 | $0.5010000 | $0.5010000 |
| 2023-03-17 | $0.5010000 | $0.5488000 | $0.5488000 | $0.5488000 |
| 2023-03-18 | $0.5488000 | $0.5395000 | $0.5395000 | $0.5395000 |
| 2023-03-19 | $0.5395000 | $0.5607000 | $0.5607000 | $0.5607000 |
| 2023-03-20 | $0.5607000 | $0.5561000 | $0.5561000 | $0.5561000 |
| 2023-03-21 | $0.5561000 | $0.5637000 | $0.5637000 | $0.5637000 |
| 2023-03-22 | $0.5637000 | $0.5463000 | $0.5463000 | $0.5463000 |
| 2023-03-23 | $0.5463000 | $0.5669000 | $0.5669000 | $0.5669000 |
| 2023-03-24 | $0.5669000 | $0.5498000 | $0.5498000 | $0.5498000 |
| 2023-03-25 | $0.5498000 | $0.5499000 | $0.5499000 | $0.5499000 |
| 2023-03-26 | $0.5499000 | $0.5599000 | $0.5599000 | $0.5599000 |
| 2023-03-27 | $0.5599000 | $0.5429000 | $0.5429000 | $0.5429000 |
| 2023-03-28 | $0.5429000 | $0.5455000 | $0.5455000 | $0.5455000 |
| 2023-03-29 | $0.5455000 | $0.5671000 | $0.5671000 | $0.5671000 |
| 2023-03-30 | $0.5671000 | $0.5607000 | $0.5607000 | $0.5607000 |
| 2023-03-31 | $0.5607000 | $0.5695000 | $0.5695000 | $0.5695000 |
| 2023-04-01 | $0.5695000 | $0.5693000 | $0.5693000 | $0.5693000 |
| 2023-04-02 | $0.5693000 | $0.5637000 | $0.5637000 | $0.5637000 |
| 2023-04-03 | $0.5637000 | $0.5562000 | $0.5562000 | $0.5562000 |
| 2023-04-04 | $0.5562000 | $0.5636000 | $0.5636000 | $0.5636000 |
| 2023-04-05 | $0.5636000 | $0.5636000 | $0.5636000 | $0.5636000 |
| 2023-04-06 | $0.5636000 | $0.5609000 | $0.5609000 | $0.5609000 |
| 2023-04-07 | $0.5609000 | $0.5582000 | $0.5582000 | $0.5582000 |
| 2023-04-08 | $0.5582000 | $0.5591000 | $0.5591000 | $0.5591000 |
| 2023-04-09 | $0.5591000 | $0.5668000 | $0.5668000 | $0.5668000 |
| 2023-04-10 | $0.5668000 | $0.5931000 | $0.5931000 | $0.5931000 |
| 2023-04-11 | $0.5931000 | $0.6045000 | $0.6045000 | $0.6045000 |
| 2023-04-12 | $0.6045000 | $0.5981000 | $0.5981000 | $0.5981000 |
| 2023-04-13 | $0.5981000 | $0.6081000 | $0.6081000 | $0.6081000 |
| 2023-04-14 | $0.6081000 | $0.6083000 | $0.6083000 | $0.6081000 |
| 2023-04-15 | $0.6099000 | $0.6064000 | $0.6064000 | $0.6064000 |
| 2023-04-16 | $0.6064000 | $0.6065000 | $0.6065000 | $0.6065000 |
| 2023-04-17 | $0.6065000 | $0.5889000 | $0.5889000 | $0.5889000 |
| 2023-04-18 | $0.5889000 | $0.6079000 | $0.6079000 | $0.6079000 |
| 2023-04-19 | $0.6079000 | $0.5766000 | $0.5766000 | $0.5766000 |
| 2023-04-20 | $0.5766000 | $0.5649000 | $0.5649000 | $0.5649000 |
| 2023-04-21 | $0.5649000 | $0.5452000 | $0.5452000 | $0.5452000 |
| 2023-04-22 | $0.5452000 | $0.5564000 | $0.5564000 | $0.5564000 |
| 2023-04-23 | $0.5564000 | $0.5519000 | $0.5519000 | $0.5519000 |
| 2023-04-24 | $0.5519000 | $0.5504000 | $0.5504000 | $0.5504000 |
| 2023-04-25 | $0.5504000 | $0.5662000 | $0.5662000 | $0.5662000 |
| 2023-04-26 | $0.5662000 | $0.5687000 | $0.5687000 | $0.5687000 |
| 2023-04-27 | $0.5687000 | $0.5897000 | $0.5897000 | $0.5897000 |
| 2023-04-28 | $0.5897000 | $0.5868000 | $0.5868000 | $0.5868000 |
| 2023-04-29 | $0.5868000 | $0.5850000 | $0.5850000 | $0.5850000 |
| 2023-04-30 | $0.5850000 | $0.5847000 | $0.5847000 | $0.5847000 |
| 2023-05-01 | $0.5847000 | $0.5617000 | $0.5617000 | $0.5617000 |
| 2023-05-02 | $0.5617000 | $0.5739000 | $0.5739000 | $0.5739000 |
| 2023-05-03 | $0.5739000 | $0.5808000 | $0.5808000 | $0.5808000 |
| 2023-05-04 | $0.5808000 | $0.5773000 | $0.5773000 | $0.5773000 |
| 2023-05-05 | $0.5773000 | $0.5910000 | $0.5910000 | $0.5910000 |
| 2023-05-06 | $0.5910000 | $0.5789000 | $0.5789000 | $0.5789000 |
| 2023-05-07 | $0.5789000 | $0.5715000 | $0.5715000 | $0.5715000 |
| 2023-05-08 | $0.5715000 | $0.5556000 | $0.5556000 | $0.5556000 |
| 2023-05-09 | $0.5556000 | $0.5536000 | $0.5536000 | $0.5536000 |
| 2023-05-10 | $0.5536000 | $0.5526000 | $0.5526000 | $0.5526000 |
| 2023-05-11 | $0.5526000 | $0.5526000 | $0.5527000 | $0.5521000 |
| 2023-05-12 | $0.5398000 | $0.5362000 | $0.5362000 | $0.5362000 |
| 2023-05-13 | $0.5362000 | $0.5358000 | $0.5358000 | $0.5358000 |
| 2023-05-14 | $0.5358000 | $0.5386000 | $0.5386000 | $0.5386000 |
| 2023-05-15 | $0.5386000 | $0.5435000 | $0.5435000 | $0.5435000 |
| 2023-05-16 | $0.5435000 | $0.5437000 | $0.5437000 | $0.5431000 |
| Paar | Vahetus |
|---|---|
| CCX/USDT | bitmart |
| CCX/BTC | graviex |
| CCX/GIO | graviex |
| CCX/BTC | sistemkoin |
| CCX/ETH | sistemkoin |
| CCX/EUR | sistemkoin |
| CCX/TRY | sistemkoin |
| CCX/USD | sistemkoin |
| CCX/BTC | stocksexchange |
| CCX/DOGE | yobit |
| CCX/ETH | yobit |
| CCX/RUR | yobit |
| CCX/USD | yobit |
Kirjeldus
Kirjeldus
CoolDarkCoin is a Proof of Work/Proof of Stake cryptocurrency using the Scrypt algorithm. It has a 100% APY in staking rewards.
CoolDarkCoin (CDX) News
