CCO Coin Values CCO
Market Cap:
24h Vol:
Cryptocurrencies: 6301
Markets: 89491
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
6301
Cryptocurrencies89491
MarketsCcore Crypto Coin Rank 2224
Website
1,699,999 CCO
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Ccore
Ccore valuesUSD Price $ 0.0520
$ 0.0520
Ccore BTC Price 0.00000090
0.00000090
Ccore 24h Vol $ 108
$ 108
Ccore Market Cap $ 88,370
$ 88,370
24h Vol
0 BTC1 H
0.22 %
24 H
8.6 %
7 d
-29.41 %
Today Ccore price in US dollars is currently
0.0520
USD, and if converted to Bitcoin is
0.00000090
BTC. A total of 2 coin's are currently circulating in the Market. Ccore prices are currently experiencing a change of 8.6 %, check all cryptocurrency. Over the past 24 hours 0.000 M US dollars Ccore has been traded on Crypto Exchanges. Get Ccore's progress by adding it to your favourites and creating a free portfolio if you wish.
CCO Charts
Ccore Price Charts
CCO High/Low Price Chart
Ccore Price High/Low Price Chart
Historical Data
Ccore Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2017-11-30 | $0.6410000 | $0.5653000 | $0.6523000 | $0.4349000 |
| 2017-12-01 | $0.6356000 | $1.15 | $1.15 | $0.6001000 |
| 2017-12-02 | $0.9232000 | $0.8701000 | $0.9617000 | $0.8106000 |
| 2017-12-03 | $0.9068000 | $0.7821000 | $0.9719000 | $0.7821000 |
| 2017-12-04 | $0.9161000 | $0.9058000 | $466.93 | $0.7004000 |
| 2017-12-05 | $0.9012000 | $0.9079000 | $0.9079000 | $0.6355000 |
| 2017-12-06 | $0.7944000 | $0.7562000 | $0.8450000 | $0.7182000 |
| 2017-12-07 | $0.7561000 | $1.14 | $1.18 | $0.4633000 |
| 2017-12-08 | $1.14 | $1.18 | $1.22 | $0.8538000 |
| 2017-12-09 | $1.17 | $1.37 | $1.51 | $1.22 |
| 2017-12-10 | $1.37 | $1.31 | $100,000,000.00 | $1.09 |
| 2017-12-11 | $1.31 | $1.34 | $1.55 | $0.9958000 |
| 2017-12-12 | $1.44 | $1.73 | $2.23 | $1.27 |
| 2017-12-13 | $1.90 | $1.40 | $2.03 | $0.6012000 |
| 2017-12-14 | $1.40 | $1.04 | $1.76 | $0.5142000 |
| 2017-12-15 | $1.04 | $0.6774000 | $1.75 | $0.5200000 |
| 2017-12-16 | $0.6772000 | $0.5612000 | $1.04 | $0.3880000 |
| 2017-12-17 | $0.5539000 | $0.5591000 | $1.08 | $0.1579000 |
| 2017-12-18 | $0.5591000 | $0.6288000 | $1.18 | $0.3144000 |
| 2017-12-19 | $0.6289000 | $0.5671000 | $0.6500000 | $0.3412000 |
| 2017-12-20 | $0.5671000 | $0.3436000 | $0.6393000 | $0.3197000 |
| 2017-12-21 | $0.3436000 | $0.3394000 | $0.3394000 | $0.3394000 |
| 2017-12-22 | $0.3394000 | $0.2835000 | $0.2835000 | $0.2829000 |
| 2017-12-23 | $0.3947000 | $0.6304000 | $0.6304000 | $0.2171000 |
| 2017-12-24 | $0.6304000 | $0.3718000 | $0.6083000 | $0.2163000 |
| 2017-12-25 | $0.3718000 | $0.2172000 | $0.4122000 | $0.1880000 |
| 2017-12-26 | $0.2172000 | $0.3164000 | $0.3164000 | $0.2262000 |
| 2017-12-27 | $0.3692000 | $0.5180000 | $0.5180000 | $0.0000890 |
| 2017-12-28 | $0.5180000 | $0.5160000 | $0.7167000 | $0.0695 |
| 2017-12-29 | $0.5160000 | $0.6767000 | $0.7248000 | $0.2867000 |
| 2017-12-30 | $0.6435000 | $0.5267000 | $0.6771000 | $0.4713000 |
| 2017-12-31 | $0.5267000 | $0.5781000 | $124,509.84 | $0.5121000 |
| 2018-01-01 | $0.5781000 | $0.6806000 | $0.7486000 | $0.5898000 |
| 2018-01-02 | $0.6806000 | $0.6723000 | $1,124,008.88 | $0.6292000 |
| 2018-01-03 | $0.6723000 | $0.7341000 | $207.04 | $0.7341000 |
| 2018-01-04 | $0.7340000 | $0.7427000 | $0.9448000 | $0.5670000 |
| 2018-01-05 | $0.8881000 | $0.7603000 | $0.9091000 | $0.7603000 |
| 2018-01-06 | $0.7603000 | $0.8554000 | $0.9360000 | $0.7407000 |
| 2018-01-07 | $0.9271000 | $1.06 | $1.06 | $0.8875000 |
| 2018-01-08 | $1.06 | $1.36 | $1.36 | $0.9884000 |
| 2018-01-09 | $1.36 | $2.06 | $2.19 | $1.26 |
| 2018-01-10 | $2.05 | $3.60 | $3.75 | $1.87 |
| 2018-01-11 | $3.60 | $2.51 | $3.42 | $2.39 |
| 2018-01-12 | $3.08 | $2.59 | $3.41 | $1.80 |
| 2018-01-13 | $2.59 | $1.39 | $3.71 | $1.18 |
| 2018-01-14 | $1.39 | $1.97 | $2.72 | $1.36 |
| 2018-01-15 | $1.97 | $1.79 | $2.10 | $1.28 |
| 2018-01-16 | $1.79 | $0.9662000 | $1.60 | $0.9662000 |
| 2018-01-17 | $0.9662000 | $1.37 | $1.44 | $0.9427000 |
| 2018-01-18 | $1.69 | $1.01 | $2.03 | $0.9421000 |
| 2018-01-19 | $0.9471000 | $1.04 | $1.40 | $0.9699000 |
| 2018-01-20 | $1.04 | $1.50 | $1.50 | $1.08 |
| 2018-01-21 | $1.50 | $0.7627000 | $1.36 | $0.6557000 |
| 2018-01-22 | $1.15 | $0.8097000 | $1.12 | $0.7998000 |
| 2018-01-23 | $0.7878000 | $1.02 | $1.02 | $0.7758000 |
| 2018-01-24 | $3.54 | $0.7963000 | $3.82 | $0.7889000 |
| 2018-01-25 | $0.7962000 | $0.5232000 | $10.46 | $0.5232000 |
| 2018-01-26 | $0.5232000 | $0.6291000 | $0.7801000 | $0.5243000 |
| 2018-01-27 | $0.6291000 | $0.7409000 | $0.7409000 | $0.6654000 |
| 2018-01-28 | $0.7398000 | $0.9865000 | $1.84 | $0.8211000 |
| 2018-01-29 | $0.9546000 | $0.6435000 | $0.9068000 | $0.6084000 |
| 2018-01-30 | $0.6435000 | $0.5872000 | $0.8510000 | $0.5638000 |
| 2018-01-31 | $0.5872000 | $0.5557000 | $0.8890000 | $0.5557000 |
| 2018-02-01 | $0.6234000 | $0.7491000 | $0.7491000 | $0.5132000 |
| 2018-02-02 | $0.7491000 | $0.5505000 | $0.6698000 | $0.4587000 |
| 2018-02-03 | $0.4587000 | $0.5340000 | $0.6308000 | $0.3399000 |
| 2018-02-04 | $0.4854000 | $0.3319000 | $0.6555000 | $0.3062000 |
| 2018-02-05 | $0.3471000 | $0.3475000 | $0.4127000 | $0.2919000 |
| 2018-02-06 | $0.3475000 | $0.3909000 | $0.3925000 | $0.1978000 |
| 2018-02-07 | $0.3918000 | $0.3308000 | $0.4135000 | $0.3007000 |
| 2018-02-08 | $0.3308000 | $0.4068000 | $0.4068000 | $0.3254000 |
| 2018-02-09 | $0.4068000 | $0.4389000 | $0.4389000 | $0.4389000 |
| 2018-02-10 | $0.4388000 | $0.4254000 | $0.4254000 | $0.4254000 |
| 2018-02-11 | $0.4255000 | $0.4056000 | $0.4056000 | $0.4056000 |
| 2018-02-12 | $0.4056000 | $0.4326000 | $0.4326000 | $0.4326000 |
| 2018-02-13 | $0.4326000 | $0.4205000 | $0.4205000 | $0.4205000 |
| 2018-02-14 | $0.4205000 | $0.4601000 | $0.4601000 | $0.4601000 |
| 2018-02-15 | $0.4601000 | $0.4640000 | $0.4640000 | $0.4640000 |
| 2018-02-16 | $0.4640000 | $0.4690000 | $0.4690000 | $0.4690000 |
| 2018-02-17 | $0.4690000 | $0.4874000 | $0.4874000 | $0.4874000 |
| 2018-02-18 | $0.4874000 | $0.4570000 | $0.4570000 | $0.4570000 |
| 2018-02-19 | $0.4570000 | $0.4699000 | $0.4699000 | $0.4699000 |
| 2018-02-20 | $0.4699000 | $0.4428000 | $0.4428000 | $0.4428000 |
| 2018-02-21 | $0.4428000 | $0.4201000 | $0.4201000 | $0.4201000 |
| 2018-02-22 | $0.4201000 | $0.4023000 | $0.4023000 | $0.4023000 |
| 2018-02-23 | $0.4023000 | $0.4274000 | $0.4274000 | $0.4274000 |
| 2018-02-24 | $0.4274000 | $0.4167000 | $0.4167000 | $0.4167000 |
| 2018-02-25 | $0.4167000 | $0.4201000 | $0.4201000 | $0.4201000 |
| 2018-02-26 | $0.4201000 | $0.4338000 | $0.4338000 | $0.4338000 |
| 2018-02-27 | $0.4338000 | $0.4358000 | $0.4358000 | $0.4358000 |
| 2018-02-28 | $0.4358000 | $0.4258000 | $0.4258000 | $0.4258000 |
| 2018-03-01 | $0.2813000 | $0.2262000 | $0.2873000 | $0.2184000 |
| 2018-03-02 | $0.4349000 | $0.4278000 | $0.4278000 | $0.4278000 |
| 2018-03-03 | $0.4278000 | $0.3850000 | $0.4278000 | $0.3850000 |
| 2018-03-04 | $0.1078000 | $0.1090000 | $0.1090000 | $0.1090000 |
| 2018-03-05 | $0.1081000 | $0.2293000 | $0.3781000 | $0.1062000 |
| 2018-03-06 | $0.2294000 | $0.2202000 | $0.2202000 | $0.2202000 |
| 2018-03-07 | $0.2202000 | $0.2028000 | $0.2028000 | $0.2028000 |
| 2018-03-08 | $0.2028000 | $0.1887000 | $0.1887000 | $0.1887000 |
| 2018-03-09 | $0.1887000 | $0.1963000 | $0.1963000 | $0.1963000 |
| 2018-03-10 | $0.1962000 | $0.0685 | $0.1842000 | $0.0685 |
| 2018-03-11 | $0.1031000 | $0.1088000 | $0.1088000 | $0.1088000 |
| 2018-03-12 | $0.0723 | $0.0700 | $0.0700 | $0.0700 |
| 2018-03-13 | $0.0700 | $0.0693 | $0.0693 | $0.0693 |
| 2018-03-14 | $0.1083000 | $0.0981 | $0.0981 | $0.0957 |
| 2018-03-15 | $0.0981 | $0.2442000 | $0.2442000 | $0.0977 |
| 2018-03-16 | $0.2375000 | $0.3003000 | $0.6906000 | $0.2162000 |
| 2018-03-17 | $0.3003000 | $0.2748000 | $5.50 | $0.1374000 |
| 2018-03-18 | $0.2749000 | $0.2902000 | $0.2902000 | $0.2687000 |
| 2018-03-19 | $0.2956000 | $0.3056000 | $0.3056000 | $0.3000000 |
| 2018-03-20 | $0.3056000 | $0.1673000 | $0.4461000 | $0.1673000 |
| 2018-03-21 | $0.1679000 | $0.3919000 | $0.3919000 | $0.1686000 |
| 2018-03-22 | $0.2301000 | $0.2635000 | $0.2699000 | $0.2219000 |
| 2018-03-23 | $0.2219000 | $0.2632000 | $0.2632000 | $0.1961000 |
| 2018-03-24 | $0.2632000 | $0.2517000 | $0.2517000 | $0.2517000 |
| 2018-03-25 | $0.2517000 | $0.2531000 | $0.2531000 | $0.2531000 |
| 2018-03-26 | $0.2531000 | $0.2353000 | $0.2353000 | $0.2353000 |
| 2018-03-27 | $0.2352000 | $0.2172000 | $0.2172000 | $0.2172000 |
| 2018-03-28 | $0.2172000 | $0.2158000 | $0.2158000 | $0.2158000 |
| 2018-03-29 | $0.2158000 | $0.1858000 | $0.1858000 | $0.1858000 |
| 2018-03-30 | $0.1858000 | $0.1906000 | $0.1906000 | $0.1906000 |
| 2018-03-31 | $0.1906000 | $0.1907000 | $0.1907000 | $0.1907000 |
| 2018-04-01 | $0.1907000 | $0.1833000 | $0.1833000 | $0.1833000 |
| 2018-04-02 | $0.1833000 | $0.1861000 | $0.1861000 | $0.1861000 |
| 2018-04-03 | $0.1861000 | $0.2013000 | $0.2013000 | $0.2013000 |
| 2018-04-04 | $0.2013000 | $0.1832000 | $0.1832000 | $0.1832000 |
| 2018-04-05 | $0.1832000 | $0.1220000 | $0.1845000 | $0.0465300 |
| 2018-04-06 | $0.1220000 | $0.1259000 | $0.1259000 | $0.1185000 |
| 2018-04-07 | $0.1259000 | $0.1309000 | $0.1309000 | $0.1232000 |
| 2018-04-08 | $0.1309000 | $0.1362000 | $0.1362000 | $0.1362000 |
| 2018-04-09 | $0.1282000 | $0.0679 | $0.1277000 | $0.0679 |
| 2018-04-10 | $0.0679 | $0.0707 | $0.0707 | $0.0707 |
| 2018-04-11 | $0.0707 | $0.0775 | $0.0775 | $0.0732 |
| 2018-04-12 | $0.0775 | $0.0889 | $0.0889 | $0.0889 |
| 2018-04-13 | $0.1803000 | $0.1807000 | $0.1807000 | $0.1807000 |
| 2018-04-14 | $0.1807000 | $0.1835000 | $0.1835000 | $0.1835000 |
| 2018-04-15 | $0.1835000 | $0.1950000 | $0.1950000 | $0.1950000 |
| 2018-04-16 | $0.1950000 | $0.1868000 | $0.1868000 | $0.1868000 |
| 2018-04-17 | $0.1868000 | $0.1836000 | $0.1836000 | $0.1836000 |
| 2018-04-18 | $0.1836000 | $0.1990000 | $0.1990000 | $0.1919000 |
| 2018-04-19 | $0.1990000 | $0.2147000 | $0.2147000 | $0.2147000 |
| 2018-04-20 | $0.2147000 | $0.2336000 | $0.2336000 | $0.2336000 |
| 2018-04-21 | $0.2283000 | $0.2239000 | $0.2239000 | $0.2239000 |
| 2018-04-22 | $0.2239000 | $0.2298000 | $0.2298000 | $0.2298000 |
| 2018-04-23 | $0.2298000 | $0.2383000 | $0.2383000 | $0.2383000 |
| 2018-04-24 | $0.2383000 | $0.1407000 | $0.2602000 | $0.1407000 |
| 2018-04-25 | $0.2351000 | $0.2065000 | $0.2065000 | $0.2065000 |
| 2018-04-26 | $0.2065000 | $0.2212000 | $0.2212000 | $0.2212000 |
| 2018-04-27 | $0.2212000 | $0.2151000 | $0.2151000 | $0.2151000 |
| 2018-04-28 | $0.2151000 | $0.1093000 | $0.2284000 | $0.1093000 |
| 2018-04-29 | $0.1093000 | $0.1042000 | $0.1103000 | $0.1042000 |
| 2018-04-30 | $0.1042000 | $0.1012000 | $0.1012000 | $0.1012000 |
| 2018-05-01 | $0.1012000 | $0.0845 | $0.1014000 | $0.0845 |
| 2018-05-02 | $0.0845 | $0.0865 | $0.0865 | $0.0865 |
| 2018-05-03 | $0.0865 | $0.0980 | $0.0980 | $0.0980 |
| 2018-05-04 | $0.0980 | $0.0988 | $0.0988 | $0.0988 |
| 2018-05-05 | $0.0988 | $0.2360000 | $0.2360000 | $0.1029000 |
| 2018-05-06 | $0.2695000 | $0.2608000 | $0.2608000 | $0.2608000 |
| 2018-05-07 | $0.1186000 | $0.1129000 | $0.1129000 | $0.1129000 |
| 2018-05-08 | $0.1129000 | $0.1122000 | $0.1122000 | $0.1122000 |
| 2018-05-09 | $2.99 | $0.1051000 | $3.01 | $0.1051000 |
| 2018-05-10 | $0.1051000 | $0.1012000 | $0.1012000 | $0.1012000 |
| 2018-05-11 | $0.1013000 | $0.0948 | $0.0949 | $0.0948 |
| 2018-05-12 | $0.0948 | $0.0956 | $0.0956 | $0.0956 |
| 2018-05-13 | $0.0956 | $0.1020000 | $0.1020000 | $0.1020000 |
| 2018-05-14 | $0.2108000 | $0.2102000 | $0.2102000 | $0.2102000 |
| 2018-05-15 | $0.2102000 | $0.2039000 | $0.2039000 | $0.2039000 |
| 2018-05-16 | $0.2039000 | $0.2042000 | $0.2042000 | $0.2042000 |
| 2018-05-17 | $0.0989 | $0.0936 | $0.0936 | $0.0936 |
| 2018-05-18 | $0.0936 | $0.1934000 | $0.1934000 | $0.0971 |
| 2018-05-19 | $0.0971 | $0.0975 | $0.0975 | $0.0975 |
| 2018-05-20 | $0.1385000 | $0.1995000 | $0.1995000 | $0.1423000 |
| 2018-05-21 | $0.1995000 | $0.1944000 | $0.1944000 | $0.1944000 |
| 2018-05-22 | $0.1944000 | $0.1788000 | $0.1788000 | $0.1788000 |
| 2018-05-23 | $0.1789000 | $0.0808 | $0.1610000 | $0.0808 |
| 2018-05-24 | $0.0808 | $0.0845 | $0.0845 | $0.0844 |
| 2018-05-25 | $0.0845 | $0.0820 | $0.0820 | $0.0820 |
| 2018-05-26 | $0.0820 | $0.0821 | $0.0821 | $0.0821 |
| 2018-05-27 | $0.0821 | $0.0799 | $0.0799 | $0.0799 |
| 2018-05-28 | $0.0799 | $0.0718 | $0.0718 | $0.0718 |
| 2018-05-29 | $0.0718 | $0.0771 | $0.0794 | $0.0771 |
| 2018-05-30 | $0.0771 | $0.0758 | $0.0758 | $0.0758 |
| 2018-05-31 | $0.0758 | $0.0785 | $0.0785 | $0.0785 |
| 2018-06-01 | $0.0785 | $0.0788 | $0.0788 | $0.0788 |
| 2018-06-02 | $0.0788 | $0.0803 | $0.0803 | $0.0803 |
| 2018-06-03 | $0.0803 | $0.0842 | $0.0842 | $0.0842 |
| 2018-06-04 | $0.0842 | $0.0804 | $0.0804 | $0.0804 |
| 2018-06-05 | $0.0804 | $0.0827 | $0.0827 | $0.0827 |
| 2018-06-06 | $0.0827 | $0.0825 | $0.0825 | $0.0825 |
| 2018-06-07 | $0.0825 | $0.0822 | $0.0822 | $0.0822 |
| 2018-06-08 | $0.1723000 | $0.1709000 | $0.1709000 | $0.1709000 |
| 2018-06-09 | $0.1709000 | $0.1691000 | $0.1691000 | $0.1691000 |
| 2018-06-10 | $0.1691000 | $0.1496000 | $0.1496000 | $0.1496000 |
| 2018-06-11 | $0.1495000 | $0.1514000 | $0.1514000 | $0.1514000 |
| 2018-06-12 | $0.1514000 | $0.1409000 | $0.1409000 | $0.1409000 |
| 2018-06-13 | $0.1409000 | $0.1357000 | $0.1357000 | $0.1357000 |
| 2018-06-14 | $0.1357000 | $0.1450000 | $0.1482000 | $0.1430000 |
| 2018-06-15 | $0.1450000 | $0.1360000 | $0.1360000 | $0.1360000 |
| 2018-06-16 | $0.1360000 | $0.1387000 | $0.1387000 | $0.1387000 |
| 2018-06-17 | $0.1387000 | $0.1386000 | $0.1386000 | $0.1386000 |
| 2018-06-18 | $0.1386000 | $0.1444000 | $0.1444000 | $0.1444000 |
| 2018-06-19 | $0.1444000 | $0.1502000 | $0.1502000 | $0.1502000 |
| 2018-06-20 | $0.1502000 | $0.1496000 | $0.1496000 | $0.1496000 |
| 2018-06-21 | $0.1496000 | $0.0640 | $0.1467000 | $0.0640 |
| 2018-06-22 | $0.0640 | $0.0563 | $0.0563 | $0.0563 |
| 2018-06-23 | $0.0563 | $0.0578 | $0.0578 | $0.0578 |
| 2018-06-24 | $0.0578 | $0.0555 | $0.0555 | $0.0555 |
| 2018-06-25 | $0.0555 | $0.0559 | $0.0559 | $0.0559 |
| 2018-06-26 | $0.0559 | $0.0523 | $0.0523 | $0.0523 |
| 2018-06-27 | $0.0524 | $0.0538 | $0.0538 | $0.0538 |
| 2018-06-28 | $0.0538 | $0.0512 | $0.0512 | $0.0512 |
| 2018-06-29 | $0.0512 | $0.0530 | $0.0530 | $0.0530 |
| 2018-06-30 | $0.0530 | $0.0552 | $0.0552 | $0.0552 |
| 2018-07-01 | $0.0552 | $0.0551 | $0.0551 | $0.0551 |
| 2018-07-02 | $0.0551 | $0.0581 | $0.0581 | $0.0581 |
| 2018-07-03 | $0.0581 | $0.0563 | $0.0563 | $0.0563 |
| 2018-07-04 | $0.0563 | $0.0569 | $0.0569 | $0.0569 |
| 2018-07-05 | $0.0569 | $0.0570 | $0.0570 | $0.0570 |
| 2018-07-06 | $0.0570 | $0.0572 | $0.0572 | $0.0572 |
| 2018-07-07 | $0.0572 | $0.0592 | $0.0592 | $0.0592 |
| 2018-07-08 | $0.0592 | $0.0592 | $0.0592 | $0.0592 |
| 2018-07-09 | $0.0592 | $0.0574 | $0.0574 | $0.0574 |
| 2018-07-10 | $0.0574 | $0.0563 | $0.0563 | $0.0527 |
| 2018-07-11 | $0.0563 | $0.0579 | $0.0579 | $0.0579 |
| 2018-07-12 | $0.0579 | $0.0560 | $0.0560 | $0.0560 |
| 2018-07-13 | $0.0560 | $0.0562 | $0.0562 | $0.0562 |
| 2018-07-14 | $0.0562 | $0.0564 | $0.0564 | $0.0564 |
| 2018-07-15 | $0.0564 | $0.0585 | $0.0585 | $0.0585 |
| 2018-07-16 | $0.0585 | $0.0622 | $0.0622 | $0.0622 |
| 2018-07-17 | $0.0623 | $0.0649 | $0.0649 | $0.0649 |
| 2018-07-18 | $0.0649 | $0.0623 | $0.0623 | $0.0623 |
| 2018-07-19 | $0.0623 | $0.0609 | $0.0609 | $0.0609 |
| 2018-07-20 | $0.0609 | $0.0584 | $0.0584 | $0.0584 |
| 2018-07-21 | $0.0584 | $0.0599 | $0.0599 | $0.0599 |
| 2018-07-22 | $0.0599 | $0.0595 | $0.0595 | $0.0595 |
| 2018-07-23 | $0.0595 | $0.0585 | $0.0585 | $0.0585 |
| 2018-07-24 | $0.0585 | $0.0623 | $0.0623 | $0.0623 |
| 2018-07-25 | $0.0623 | $0.0613 | $0.0613 | $0.0613 |
| 2018-07-26 | $0.0613 | $0.0601 | $0.0601 | $0.0601 |
| 2018-07-27 | $0.0601 | $0.0611 | $0.0611 | $0.0611 |
| 2018-07-28 | $0.0611 | $0.0609 | $0.0609 | $0.0609 |
| 2018-07-29 | $0.0609 | $0.0559 | $0.0606 | $0.0559 |
| 2018-07-30 | $0.0559 | $0.0548 | $0.0548 | $0.0548 |
| 2018-07-31 | $0.0548 | $0.0518 | $0.0518 | $0.0518 |
| 2018-08-01 | $0.0518 | $0.0504 | $0.0504 | $0.0504 |
| 2018-08-02 | $0.0504 | $0.0493000 | $0.0493000 | $0.0493000 |
| 2018-08-03 | $0.0493000 | $0.0501 | $0.0501 | $0.0501 |
| 2018-08-04 | $0.0501 | $0.0488300 | $0.0488300 | $0.0488300 |
| 2018-08-05 | $0.0488300 | $0.0490600 | $0.0490600 | $0.0490600 |
| 2018-08-06 | $0.0490500 | $0.0485900 | $0.0485900 | $0.0485900 |
| 2018-08-07 | $0.0492800 | $0.0460000 | $0.0460000 | $0.0460000 |
| 2018-08-08 | $0.0460000 | $0.0432700 | $0.0432700 | $0.0432700 |
| 2018-08-09 | $0.0432700 | $0.0442400 | $0.0442400 | $0.0442400 |
| 2018-08-10 | $0.0442400 | $0.0403500 | $0.0403500 | $0.0403500 |
| 2018-08-11 | $0.0403500 | $0.0481800 | $0.0481800 | $0.0387000 |
| 2018-08-12 | $0.0481800 | $0.0482100 | $0.0482100 | $0.0482100 |
| 2018-08-13 | $0.0482100 | $0.0933 | $0.0933 | $0.0430300 |
| 2018-08-14 | $0.0933 | $0.0914 | $0.0914 | $0.0914 |
| 2018-08-15 | $0.0914 | $0.0480900 | $0.0924 | $0.0480900 |
| 2018-08-16 | $0.0480900 | $0.0433400 | $0.0490400 | $0.0433400 |
| 2018-08-17 | $0.0349300 | $0.0386800 | $0.0386800 | $0.0386800 |
| 2018-08-18 | $0.0386800 | $0.0359100 | $0.0359100 | $0.0359100 |
| 2018-08-19 | $0.0359100 | $0.0984 | $0.0984 | $0.0364900 |
| 2018-08-20 | $0.0984 | $0.1354000 | $0.1354000 | $0.0890 |
| 2018-08-21 | $0.0812 | $0.1799000 | $0.1799000 | $0.0843 |
| 2018-08-22 | $0.1799000 | $0.1757000 | $0.1784000 | $0.1111000 |
| 2018-08-23 | $0.1757000 | $0.1241000 | $0.1793000 | $0.1241000 |
| 2018-08-24 | $0.1241000 | $0.0872 | $0.1266000 | $0.0872 |
| 2018-08-25 | $0.0872 | $0.1804000 | $0.1804000 | $0.0860 |
| 2018-08-26 | $0.1804000 | $0.1783000 | $0.1783000 | $0.1783000 |
| 2018-08-27 | $0.1783000 | $0.1440000 | $0.1872000 | $0.1440000 |
| 2018-08-28 | $0.1440000 | $0.3251000 | $0.3251000 | $0.1478000 |
| 2018-08-29 | $0.3251000 | $0.2728000 | $0.3175000 | $0.2728000 |
| 2018-08-30 | $0.2728000 | $0.2685000 | $0.2685000 | $0.2685000 |
| 2018-08-31 | $0.2685000 | $0.2661000 | $0.2661000 | $0.2661000 |
| 2018-09-01 | $0.2661000 | $0.2791000 | $0.2791000 | $0.2791000 |
| 2018-09-02 | $0.2791000 | $0.1829000 | $0.2788000 | $0.1829000 |
| 2018-09-03 | $0.1829000 | $0.1792000 | $0.1792000 | $0.1792000 |
| 2018-09-04 | $0.1792000 | $0.1768000 | $0.1768000 | $0.1768000 |
| 2018-09-05 | $0.1768000 | $0.1415000 | $0.1415000 | $0.1415000 |
| 2018-09-06 | $0.1415000 | $0.1423000 | $0.1423000 | $0.1423000 |
| 2018-09-07 | $0.1423000 | $0.1334000 | $0.1334000 | $0.1334000 |
| 2018-09-08 | $0.1334000 | $0.1220000 | $0.1220000 | $0.1220000 |
| 2018-09-09 | $0.1220000 | $0.0632 | $0.1215000 | $0.0632 |
| 2018-09-10 | $0.0632 | $0.0636 | $0.0636 | $0.0636 |
| 2018-09-11 | $0.0636 | $0.0597 | $0.0597 | $0.0597 |
| 2018-09-12 | $0.0597 | $0.0590 | $0.0590 | $0.0590 |
| 2018-09-13 | $0.0590 | $0.0681 | $0.0681 | $0.0681 |
| 2018-09-14 | $0.0681 | $0.0673 | $0.0673 | $0.0673 |
| 2018-09-15 | $0.0673 | $0.0715 | $0.0715 | $0.0715 |
| 2018-09-16 | $0.0715 | $0.0710 | $0.0710 | $0.0710 |
| 2018-09-17 | $0.0710 | $0.0632 | $0.0632 | $0.0632 |
| 2018-09-18 | $0.0632 | $0.0672 | $0.0672 | $0.0672 |
| 2018-09-19 | $0.0672 | $0.0676 | $0.0676 | $0.0676 |
| 2018-09-20 | $0.0676 | $0.0725 | $0.0725 | $0.0725 |
| 2018-09-21 | $0.0725 | $0.1236000 | $0.1237000 | $0.0793 |
| 2018-09-22 | $0.1236000 | $0.1201000 | $0.1201000 | $0.1201000 |
| 2018-09-23 | $0.1201000 | $0.1220000 | $0.1220000 | $0.1220000 |
| 2018-09-24 | $0.1220000 | $0.1137000 | $0.1137000 | $0.1137000 |
| 2018-09-25 | $0.1137000 | $0.1094000 | $0.1094000 | $0.1094000 |
| 2018-09-26 | $0.1094000 | $0.1069000 | $0.1069000 | $0.1069000 |
| 2018-09-27 | $0.1069000 | $0.1143000 | $0.1143000 | $0.1143000 |
| 2018-09-28 | $0.1143000 | $0.1106000 | $0.1106000 | $0.0339000 |
| 2018-09-29 | $0.1106000 | $0.1155000 | $0.1155000 | $0.1155000 |
| 2018-09-30 | $0.1155000 | $0.1161000 | $0.1161000 | $0.1161000 |
| 2018-10-01 | $0.1161000 | $0.1153000 | $0.1153000 | $0.1153000 |
| 2018-10-02 | $0.1153000 | $0.1125000 | $0.1125000 | $0.1125000 |
| 2018-10-03 | $0.1125000 | $0.1098000 | $0.1098000 | $0.1098000 |
| 2018-10-04 | $0.1098000 | $0.1107000 | $0.1107000 | $0.1107000 |
| 2018-10-05 | $0.1107000 | $0.1138000 | $0.1138000 | $0.1138000 |
| 2018-10-06 | $0.1138000 | $0.0919 | $0.1121000 | $0.0919 |
| 2018-10-07 | $0.0919 | $0.0923 | $0.0923 | $0.0923 |
| 2018-10-08 | $0.0923 | $0.0938 | $0.0938 | $0.0938 |
| 2018-10-09 | $0.0938 | $0.0355800 | $0.0930 | $0.0348100 |
| 2018-10-10 | $0.0355800 | $0.0342800 | $0.0352300 | $0.0340600 |
| 2018-10-11 | $0.0342800 | $0.0288900 | $0.0288900 | $0.0288900 |
| 2018-10-12 | $0.0288900 | $0.0333100 | $0.0333100 | $0.0298300 |
| 2018-10-13 | $0.0333100 | $0.0339100 | $0.0339100 | $0.0339100 |
| 2018-10-14 | $0.0339100 | $0.0448500 | $0.0683 | $0.0331500 |
| 2018-10-15 | $0.0409500 | $0.0442700 | $0.0442700 | $0.0442700 |
| 2018-10-16 | $0.0442700 | $0.0441500 | $0.0441500 | $0.0441500 |
| 2018-10-17 | $0.0441500 | $0.1248000 | $0.1248000 | $0.0436000 |
| 2018-10-18 | $0.1248000 | $0.1217000 | $0.1217000 | $0.1217000 |
| 2018-10-19 | $0.1217000 | $0.1219000 | $0.1219000 | $0.1219000 |
| 2018-10-20 | $0.1219000 | $0.1233000 | $0.1233000 | $0.1233000 |
| 2018-10-21 | $0.1233000 | $0.1231000 | $0.1231000 | $0.1231000 |
| 2018-10-22 | $0.1231000 | $0.2036000 | $0.2036000 | $0.0409200 |
| 2018-10-23 | $0.0617 | $0.0617 | $0.0617 | $0.0617 |
| 2018-10-24 | $0.0617 | $0.0615 | $0.0615 | $0.0615 |
| 2018-10-25 | $0.0615 | $0.0610 | $0.0610 | $0.0610 |
| 2018-10-26 | $0.0610 | $0.0616 | $0.0616 | $0.0616 |
| 2018-10-27 | $0.0616 | $0.2006000 | $0.2006000 | $0.0615 |
| 2018-10-28 | $0.2006000 | $0.2015000 | $0.2015000 | $0.2015000 |
| 2018-10-29 | $0.2015000 | $0.1935000 | $0.1935000 | $0.1935000 |
| 2018-10-30 | $0.1935000 | $0.1940000 | $0.1940000 | $0.1940000 |
| 2018-10-31 | $0.1962000 | $0.1978000 | $0.1978000 | $0.1978000 |
| 2018-11-01 | $0.1978000 | $0.1987000 | $0.1987000 | $0.1987000 |
| 2018-11-02 | $0.0596 | $0.0603 | $0.0603 | $0.0603 |
| 2018-11-03 | $0.0603 | $0.0598 | $0.0598 | $0.0598 |
| 2018-11-04 | $0.0598 | $0.0528 | $0.0634 | $0.0528 |
| 2018-11-05 | $0.0528 | $0.0524 | $0.0524 | $0.0524 |
| 2018-11-06 | $0.0524 | $0.0549 | $0.0549 | $0.0549 |
| 2018-11-07 | $0.0549 | $0.0525 | $0.0545 | $0.0525 |
| 2018-11-08 | $0.0526 | $0.0509 | $0.0509 | $0.0509 |
| 2018-11-09 | $0.0509 | $0.0503 | $0.0524 | $0.0503 |
| 2018-11-10 | $0.0503 | $0.0509 | $0.0509 | $0.0509 |
| 2018-11-11 | $0.0509 | $0.0508 | $0.0508 | $0.0508 |
| 2018-11-12 | $0.0508 | $0.0506 | $0.0506 | $0.0506 |
| 2018-11-13 | $0.0506 | $0.0495400 | $0.0495400 | $0.0495400 |
| 2018-11-14 | $0.0495400 | $0.0420300 | $0.0438500 | $0.0420300 |
| 2018-11-15 | $0.0420300 | $0.0417500 | $0.0417500 | $0.0417500 |
| 2018-11-16 | $0.0417600 | $0.0426600 | $0.0426600 | $0.0402100 |
| 2018-11-17 | $0.0426600 | $0.0943 | $0.0943 | $0.0425100 |
| 2018-11-18 | $0.0943 | $0.0960 | $0.0960 | $0.0960 |
| 2018-11-19 | $0.0961 | $0.0802 | $0.0802 | $0.0802 |
| 2018-11-20 | $0.0802 | $0.0707 | $0.0707 | $0.0707 |
| 2018-11-21 | $0.0707 | $0.0739 | $0.0739 | $0.0739 |
| 2018-11-22 | $0.0739 | $0.0675 | $0.0675 | $0.0675 |
| 2018-11-23 | $0.0675 | $0.0667 | $0.0667 | $0.0667 |
| 2018-11-24 | $0.0667 | $0.0610 | $0.0610 | $0.0610 |
| 2018-11-25 | $0.0610 | $0.0284900 | $0.0632 | $0.0281400 |
| 2018-11-26 | $0.0284700 | $0.0265600 | $0.0265600 | $0.0265600 |
| 2018-11-27 | $0.0265700 | $0.0268900 | $0.0268900 | $0.0268900 |
| 2018-11-28 | $0.0268900 | $0.0299800 | $0.0299800 | $0.0299800 |
| 2018-11-29 | $0.0299800 | $0.0286700 | $0.0286700 | $0.0286700 |
| 2018-11-30 | $0.0286700 | $0.0275400 | $0.0275400 | $0.0275400 |
| 2018-12-01 | $0.0275400 | $0.0177700 | $0.0289100 | $0.0177700 |
| 2018-12-02 | $0.0177700 | $0.0173900 | $0.0173900 | $0.0173900 |
| 2018-12-03 | $0.0174000 | $0.0162300 | $0.0162300 | $0.0162300 |
| 2018-12-04 | $0.0162300 | $0.0164700 | $0.0164700 | $0.0164700 |
| 2018-12-05 | $0.0164700 | $0.0152400 | $0.0152400 | $0.0152400 |
| 2018-12-06 | $0.0152400 | $0.0135600 | $0.0135600 | $0.0135600 |
| 2018-12-07 | $0.0135600 | $0.0140400 | $0.0140400 | $0.0140400 |
| 2018-12-08 | $0.0140400 | $0.0137200 | $0.0137200 | $0.0137200 |
| 2018-12-09 | $0.0137200 | $0.0511 | $0.0511 | $0.0141600 |
| 2018-12-10 | $0.0511 | $0.0480700 | $0.0490600 | $0.0453500 |
| 2018-12-11 | $0.0480700 | $0.0466700 | $0.0466700 | $0.0466700 |
| 2018-12-12 | $0.0466700 | $0.0452600 | $0.0479800 | $0.0452600 |
| 2018-12-13 | $0.0452600 | $0.0432000 | $0.0432000 | $0.0432000 |
| 2018-12-14 | $0.0432000 | $0.0419500 | $0.0419500 | $0.0419500 |
| 2018-12-15 | $0.0419500 | $0.0446600 | $0.0446600 | $0.0421300 |
| 2018-12-16 | $0.0446600 | $0.0264700 | $0.0452600 | $0.0264700 |
| 2018-12-17 | $0.0264700 | $0.0295900 | $0.0295900 | $0.0295900 |
| 2018-12-18 | $0.0295900 | $0.0317600 | $0.0317600 | $0.0317600 |
| 2018-12-19 | $0.0317600 | $0.0312000 | $0.0312000 | $0.0312000 |
| 2018-12-20 | $0.0312000 | $0.0360900 | $0.0360900 | $0.0360900 |
| 2018-12-21 | $0.0360900 | $0.0339300 | $0.0339300 | $0.0339300 |
| 2018-12-22 | $0.0339300 | $0.0366900 | $0.0366900 | $0.0366900 |
| 2018-12-23 | $0.0366900 | $0.0394700 | $0.0407800 | $0.0394700 |
| 2018-12-24 | $0.0394700 | $0.0422600 | $0.0422600 | $0.0422600 |
| 2018-12-25 | $0.0422600 | $0.0379900 | $0.0393000 | $0.0353700 |
| 2018-12-26 | $0.0379900 | $0.0384600 | $0.0384600 | $0.0384600 |
| 2018-12-27 | $0.0384600 | $0.0338500 | $0.0338500 | $0.0338500 |
| 2018-12-28 | $0.0338500 | $0.0405200 | $0.0405200 | $0.0405200 |
| 2018-12-29 | $0.0405200 | $0.0398200 | $0.0398200 | $0.0398200 |
| 2018-12-30 | $0.0398200 | $0.0409900 | $0.0409900 | $0.0409900 |
| 2018-12-31 | $0.0409900 | $0.0387100 | $0.0387100 | $0.0387100 |
| 2019-01-01 | $0.0387100 | $0.0413700 | $0.0413700 | $0.0413700 |
| 2019-01-02 | $0.0413700 | $0.0454100 | $0.0454100 | $0.0454100 |
| 2019-01-03 | $0.0454100 | $0.0433400 | $0.0433400 | $0.0433400 |
| 2019-01-04 | $0.0433400 | $0.0375000 | $0.0452500 | $0.0375000 |
| 2019-01-05 | $0.0375000 | $0.0375400 | $0.0375400 | $0.0375400 |
| 2019-01-06 | $0.0375400 | $0.0381100 | $0.0381100 | $0.0381100 |
| 2019-01-07 | $0.0381100 | $0.0235900 | $0.0365500 | $0.0235900 |
| 2019-01-08 | $0.0235900 | $0.0234400 | $0.0234400 | $0.0234400 |
| 2019-01-09 | $0.0234400 | $0.0234500 | $0.0234500 | $0.0234500 |
| 2019-01-10 | $0.0234500 | $0.0198300 | $0.0198500 | $0.0198300 |
| 2019-01-11 | $0.0198300 | $0.0197100 | $0.0197100 | $0.0197100 |
| 2019-01-12 | $0.0197100 | $0.0195000 | $0.0195000 | $0.0195000 |
| 2019-01-13 | $0.0195000 | $0.0180700 | $0.0180700 | $0.0180700 |
| 2019-01-14 | $0.0180700 | $0.0201100 | $0.0201100 | $0.0201100 |
| 2019-01-15 | $0.0201100 | $0.0187900 | $0.0187900 | $0.0187900 |
| 2019-01-16 | $0.0187900 | $0.0190800 | $0.0190800 | $0.0190800 |
| 2019-01-17 | $0.0190800 | $0.0191800 | $0.0191800 | $0.0191800 |
| 2019-01-18 | $0.0191800 | $0.0186900 | $0.0186900 | $0.0186900 |
| 2019-01-19 | $0.0186900 | $0.0193500 | $0.0193500 | $0.0193500 |
| 2019-01-20 | $0.0193500 | $0.0183500 | $0.0183500 | $0.0183500 |
| 2019-01-21 | $0.0183500 | $0.0180900 | $0.0180900 | $0.0180900 |
| 2019-01-22 | $0.0180900 | $0.0184600 | $0.0184600 | $0.0184600 |
| 2019-01-23 | $0.0184600 | $0.0182200 | $0.0182200 | $0.0182200 |
| 2019-01-24 | $0.0182200 | $0.0182400 | $0.0182400 | $0.0182400 |
| 2019-01-25 | $0.0182400 | $0.0179700 | $0.0179700 | $0.0179700 |
| 2019-01-26 | $0.0179700 | $0.0180300 | $0.0180300 | $0.0180300 |
| 2019-01-27 | $0.0180300 | $0.0174000 | $0.0174000 | $0.0174000 |
| 2019-01-28 | $0.0174000 | $0.0164900 | $0.0164900 | $0.0164900 |
| 2019-01-29 | $0.0164900 | $0.0162400 | $0.0162400 | $0.0162400 |
| 2019-01-30 | $0.0162400 | $0.0169000 | $0.0169000 | $0.0169000 |
| 2019-01-31 | $0.0169000 | $0.0165700 | $0.0165700 | $0.0165700 |
| 2019-02-01 | $0.0165700 | $0.0165900 | $0.0165900 | $0.0165900 |
| 2019-02-02 | $0.0165900 | $0.0172100 | $0.0172100 | $0.0172100 |
| 2019-02-03 | $0.0172100 | $0.0166200 | $0.0166200 | $0.0166200 |
| 2019-02-04 | $0.0166200 | $0.0165700 | $0.0165700 | $0.0165700 |
| 2019-02-05 | $0.0165700 | $0.0165700 | $0.0165700 | $0.0165700 |
| 2019-02-06 | $0.0165700 | $0.0162000 | $0.0162000 | $0.0162000 |
| 2019-02-07 | $0.0162000 | $0.0161700 | $0.0161700 | $0.0161700 |
| 2019-02-08 | $0.0161700 | $0.0185200 | $0.0185200 | $0.0185200 |
| 2019-02-09 | $0.0185200 | $0.0185200 | $0.0185200 | $0.0185200 |
| 2019-02-10 | $0.0185200 | $0.0194600 | $0.0194600 | $0.0194600 |
| 2019-02-11 | $0.0194600 | $0.0187200 | $0.0187200 | $0.0187200 |
| 2019-02-12 | $0.0187200 | $0.0190100 | $0.0190100 | $0.0190100 |
| 2019-02-13 | $0.0190100 | $0.0189600 | $0.0189600 | $0.0189600 |
| 2019-02-14 | $0.0189600 | $0.0187300 | $0.0187300 | $0.0187300 |
| 2019-02-15 | $0.0187300 | $0.0189100 | $0.0189100 | $0.0189100 |
| 2019-02-16 | $0.0189100 | $0.0191100 | $0.0191100 | $0.0191100 |
| 2019-02-17 | $0.0191100 | $0.0208100 | $0.0208100 | $0.0208100 |
| 2019-02-18 | $0.0208100 | $0.0227100 | $0.0227100 | $0.0227100 |
| 2019-02-19 | $0.0227100 | $0.0223800 | $0.0223800 | $0.0223800 |
| 2019-02-20 | $0.0223800 | $0.0231300 | $0.0231300 | $0.0231300 |
| 2019-02-21 | $0.0231300 | $0.0226900 | $0.0226900 | $0.0226900 |
| 2019-02-22 | $0.0226900 | $0.0231000 | $0.0231000 | $0.0231000 |
| 2019-02-23 | $0.0231000 | $0.0247200 | $0.0247200 | $0.0247200 |
| 2019-02-24 | $0.0247200 | $0.0206800 | $0.0206800 | $0.0206800 |
| 2019-02-25 | $0.0206800 | $0.0215500 | $0.0215500 | $0.0215500 |
| 2019-02-26 | $0.0215500 | $0.0212500 | $0.0212500 | $0.0212500 |
| 2019-02-27 | $0.0212500 | $0.0210700 | $0.0210700 | $0.0210700 |
| 2019-02-28 | $0.0210700 | $0.0211200 | $0.0211200 | $0.0211200 |
| 2019-03-01 | $0.0211200 | $0.0211000 | $0.0211000 | $0.0211000 |
| 2019-03-02 | $0.0211000 | $0.0207400 | $0.0207400 | $0.0207400 |
| 2019-03-03 | $0.0207400 | $0.0203400 | $0.0203400 | $0.0203400 |
| 2019-03-04 | $0.0203400 | $0.0196000 | $0.0196000 | $0.0196000 |
| 2019-03-05 | $0.0196000 | $0.0213800 | $0.0213800 | $0.0213800 |
| 2019-03-06 | $0.0213800 | $0.0214700 | $0.0214700 | $0.0214700 |
| 2019-03-07 | $0.0214700 | $0.0213400 | $0.0213400 | $0.0213400 |
| 2019-03-08 | $0.0213400 | $0.0208400 | $0.0208400 | $0.0208400 |
| 2019-03-09 | $0.0208400 | $0.0214300 | $0.0214300 | $0.0214300 |
| 2019-03-10 | $0.0214300 | $0.0211400 | $0.0211400 | $0.0211400 |
| 2019-03-11 | $0.0211400 | $0.0207000 | $0.0207000 | $0.0207000 |
| 2019-03-12 | $0.0207000 | $0.0208300 | $0.0208300 | $0.0208300 |
| 2019-03-13 | $0.0208300 | $0.0206000 | $0.0206000 | $0.0206000 |
| 2019-03-14 | $0.0206000 | $0.0206000 | $0.0206000 | $0.0206000 |
| 2019-03-15 | $0.0206000 | $0.0213300 | $0.0213300 | $0.0213300 |
| 2019-03-16 | $0.0213300 | $0.0219600 | $0.0219600 | $0.0219600 |
| 2019-03-17 | $0.0219600 | $0.0216600 | $0.0216600 | $0.0216600 |
| 2019-03-18 | $0.0216600 | $0.0214700 | $0.0214700 | $0.0214700 |
| 2019-03-19 | $0.0214700 | $0.0216200 | $0.0216200 | $0.0216200 |
| 2019-03-20 | $0.0216200 | $0.0217300 | $0.0217300 | $0.0217300 |
| 2019-03-21 | $0.0217300 | $0.0210200 | $0.0210200 | $0.0210200 |
| 2019-03-22 | $0.0210200 | $0.0212000 | $0.0212000 | $0.0212000 |
| 2019-03-23 | $0.0212000 | $0.0213500 | $0.0213500 | $0.0213500 |
| 2019-03-24 | $0.0213500 | $0.0211100 | $0.0211100 | $0.0211100 |
| 2019-03-25 | $0.0211100 | $0.0207600 | $0.0207600 | $0.0207600 |
| 2019-03-26 | $0.0207600 | $0.0208100 | $0.0208100 | $0.0208100 |
| 2019-03-27 | $0.0208100 | $0.0217400 | $0.0217400 | $0.0217400 |
| 2019-03-28 | $0.0217400 | $0.0214500 | $0.0214500 | $0.0214500 |
| 2019-03-29 | $0.0214500 | $0.0223800 | $0.0223800 | $0.0223800 |
| 2019-03-30 | $0.0223800 | $0.0222100 | $0.0222100 | $0.0222100 |
| 2019-03-31 | $0.0222100 | $0.0220700 | $0.0220700 | $0.0220700 |
| 2019-04-01 | $0.0220700 | $0.0219900 | $0.0219900 | $0.0219900 |
| 2019-04-02 | $0.0219900 | $0.0255600 | $0.0255600 | $0.0255600 |
| 2019-04-03 | $0.0255600 | $0.0249800 | $0.0249800 | $0.0249800 |
| 2019-04-04 | $0.0249800 | $0.0245000 | $0.0245000 | $0.0245000 |
| 2019-04-05 | $0.0245000 | $0.0257900 | $0.0257900 | $0.0257900 |
| 2019-04-06 | $0.0257900 | $0.0257700 | $0.0257700 | $0.0257700 |
| 2019-04-07 | $0.0257700 | $0.0272100 | $0.0272100 | $0.0272100 |
| 2019-04-08 | $0.0272100 | $0.0280600 | $0.0280600 | $0.0280600 |
| 2019-04-09 | $0.0280600 | $0.0273300 | $0.0273300 | $0.0273300 |
| 2019-04-10 | $0.0273300 | $0.0275000 | $0.0275000 | $0.0275000 |
| 2019-04-11 | $0.0275000 | $0.0256100 | $0.0256100 | $0.0256100 |
| 2019-04-12 | $0.0256100 | $0.0255100 | $0.0255100 | $0.0255100 |
| 2019-04-13 | $0.0255100 | $0.0255000 | $0.0255000 | $0.0255000 |
| 2019-04-14 | $0.0255000 | $0.0261500 | $0.0261500 | $0.0261500 |
| 2019-04-15 | $0.0261500 | $0.0248500 | $0.0248500 | $0.0248500 |
| 2019-04-16 | $0.0248500 | $0.0258700 | $0.0258700 | $0.0258700 |
| 2019-04-17 | $0.0258700 | $0.0258900 | $0.0258900 | $0.0258900 |
| 2019-04-18 | $0.0258900 | $0.0270600 | $0.0270600 | $0.0270600 |
| 2019-04-19 | $0.0270600 | $0.0269900 | $0.0269900 | $0.0269900 |
| 2019-04-20 | $0.0269900 | $0.0269600 | $0.0269600 | $0.0269600 |
| 2019-04-21 | $0.0269600 | $0.0264000 | $0.0264000 | $0.0264000 |
| 2019-04-22 | $0.0264000 | $0.0266400 | $0.0266400 | $0.0266400 |
| 2019-04-23 | $0.0266400 | $0.0264500 | $0.0264500 | $0.0264500 |
| 2019-04-24 | $0.0264500 | $0.0257400 | $0.0257400 | $0.0257400 |
| 2019-04-25 | $0.0257400 | $0.0237100 | $0.0237100 | $0.0237100 |
| 2019-04-26 | $0.0237100 | $0.0242500 | $0.0242500 | $0.0242500 |
| 2019-04-27 | $0.0242500 | $0.0245500 | $0.0245500 | $0.0245500 |
| 2019-04-28 | $0.0246000 | $0.0245000 | $0.0245000 | $0.0245000 |
| 2019-04-29 | $0.0245000 | $0.0242900 | $0.0242900 | $0.0242900 |
| 2019-04-30 | $0.0242900 | $0.0254800 | $0.0254800 | $0.0254800 |
| 2019-05-01 | $0.0254800 | $0.0250200 | $0.0250200 | $0.0250200 |
| 2019-05-02 | $0.0250200 | $0.0250000 | $0.0250000 | $0.0250000 |
| 2019-05-03 | $0.0250000 | $0.0260800 | $0.0260800 | $0.0260800 |
| 2019-05-04 | $0.0260800 | $0.0253600 | $0.0253600 | $0.0253600 |
| 2019-05-05 | $0.0253600 | $0.0254100 | $0.0254100 | $0.0254100 |
| 2019-05-06 | $0.0254100 | $0.0269200 | $0.0269200 | $0.0269200 |
| 2019-05-07 | $0.0269200 | $0.0261300 | $0.0261300 | $0.0261300 |
| 2019-05-08 | $0.0261300 | $0.0265700 | $0.0265700 | $0.0265700 |
| 2019-05-09 | $0.0265700 | $0.0264800 | $0.0264800 | $0.0264800 |
| 2019-05-10 | $0.0264800 | $0.0267400 | $0.0267400 | $0.0267400 |
| 2019-05-11 | $0.0267400 | $0.0298300 | $0.0298300 | $0.0298300 |
| 2019-05-12 | $0.0298300 | $0.0291600 | $0.0291600 | $0.0291600 |
| 2019-05-13 | $0.0291600 | $0.0303500 | $0.0303500 | $0.0303500 |
| 2019-05-14 | $0.0303500 | $0.0336600 | $0.0336600 | $0.0336600 |
| 2019-05-15 | $0.0336600 | $0.0385400 | $0.0385400 | $0.0385400 |
| 2019-05-16 | $0.0385400 | $0.0409900 | $0.0409900 | $0.0409900 |
| 2019-05-17 | $0.0409900 | $0.0379500 | $0.0379500 | $0.0379500 |
| 2019-05-18 | $0.0379500 | $0.0362600 | $0.0362600 | $0.0362600 |
| 2019-05-19 | $0.0362600 | $0.0404400 | $0.0404400 | $0.0404400 |
| 2019-05-20 | $0.0404400 | $0.0390800 | $0.0390800 | $0.0390800 |
| 2019-05-21 | $0.0390800 | $0.0395200 | $0.0395200 | $0.0395200 |
| 2019-05-22 | $0.0395200 | $0.0377400 | $0.0377400 | $0.0377400 |
| 2019-05-23 | $0.0377400 | $0.0380700 | $0.0380700 | $0.0380700 |
| 2019-05-24 | $0.0380700 | $0.0386900 | $0.0386900 | $0.0386900 |
| 2019-05-25 | $0.0386900 | $0.0389800 | $0.0389800 | $0.0389800 |
| 2019-05-26 | $0.0389800 | $0.0415800 | $0.0415800 | $0.0415800 |
| 2019-05-27 | $0.0415800 | $0.0421300 | $0.0421300 | $0.0421300 |
| 2019-05-28 | $0.0421300 | $0.0420700 | $0.0420700 | $0.0420700 |
| 2019-05-29 | $0.0420700 | $0.0417900 | $0.0417900 | $0.0417900 |
| 2019-05-30 | $0.0417900 | $0.0394400 | $0.0394400 | $0.0394400 |
| 2019-05-31 | $0.0394400 | $0.0414500 | $0.0414500 | $0.0414500 |
| 2019-06-01 | $0.0414500 | $0.0410300 | $0.0410300 | $0.0410300 |
| 2019-06-02 | $0.0410300 | $0.0417400 | $0.0417400 | $0.0417400 |
| 2019-06-03 | $0.0417400 | $0.0386900 | $0.0386900 | $0.0386900 |
| 2019-06-04 | $0.0386900 | $0.0373700 | $0.0373700 | $0.0373700 |
| 2019-06-05 | $0.0373700 | $0.0381500 | $0.0381500 | $0.0381500 |
| 2019-06-06 | $0.0381500 | $0.0386600 | $0.0386600 | $0.0386600 |
| 2019-06-07 | $0.0386600 | $0.0386800 | $0.0386800 | $0.0386800 |
| 2019-06-08 | $0.0386800 | $0.0378800 | $0.0378800 | $0.0378800 |
| 2019-06-09 | $0.0378800 | $0.0358700 | $0.0358700 | $0.0358700 |
| 2019-06-10 | $0.0358700 | $0.0384300 | $0.0384300 | $0.0384300 |
| 2019-06-11 | $0.0384300 | $0.0380000 | $0.0380000 | $0.0380000 |
| 2019-06-12 | $0.0380000 | $0.0407700 | $0.0407700 | $0.0407700 |
| 2019-06-13 | $0.0407700 | $0.0395400 | $0.0395400 | $0.0395400 |
| 2019-06-14 | $0.0395400 | $0.0408800 | $0.0408800 | $0.0408800 |
| 2019-06-15 | $0.0408800 | $0.0417300 | $0.0417300 | $0.0417300 |
| 2019-06-16 | $0.0417300 | $0.0416200 | $0.0416200 | $0.0416200 |
| 2019-06-17 | $0.0416200 | $0.0424600 | $0.0424600 | $0.0424600 |
| 2019-06-18 | $0.0424600 | $0.0410000 | $0.0410000 | $0.0410000 |
| 2019-06-19 | $0.0410000 | $0.0417000 | $0.0417000 | $0.0417000 |
| 2019-06-20 | $0.0417000 | $0.0421900 | $0.0421900 | $0.0421900 |
| 2019-06-21 | $0.0421900 | $0.0458800 | $0.0458800 | $0.0458800 |
| 2019-06-22 | $0.0458800 | $0.0479600 | $0.0479600 | $0.0479600 |
| 2019-06-23 | $0.0479600 | $0.0476400 | $0.0476400 | $0.0476400 |
| 2019-06-24 | $0.0476400 | $0.0482400 | $0.0482400 | $0.0482400 |
| 2019-06-25 | $0.0482400 | $0.0490600 | $0.0490600 | $0.0490600 |
| 2019-06-26 | $0.0490600 | $0.0517 | $0.0517 | $0.0517 |
| 2019-06-27 | $0.0517 | $0.0455800 | $0.0455800 | $0.0455800 |
| 2019-06-28 | $0.0455800 | $0.0479500 | $0.0479500 | $0.0479500 |
| 2019-06-29 | $0.0479500 | $0.0491800 | $0.0491800 | $0.0491800 |
| 2019-06-30 | $0.0491800 | $0.0449700 | $0.0449700 | $0.0449700 |
| 2019-07-01 | $0.0449700 | $0.0456000 | $0.0456000 | $0.0456000 |
| 2019-07-02 | $0.0456000 | $0.0452000 | $0.0452000 | $0.0452000 |
| 2019-07-03 | $0.0452000 | $0.0468400 | $0.0468400 | $0.0468400 |
| 2019-07-04 | $0.0468400 | $0.0438800 | $0.0438800 | $0.0438800 |
| 2019-07-05 | $0.0438800 | $0.0446200 | $0.0446200 | $0.0446200 |
| 2019-07-06 | $0.0446200 | $0.0948 | $0.0948 | $0.0446400 |
| 2019-07-07 | $0.0948 | $0.1008000 | $0.1008000 | $0.1008000 |
| 2019-07-08 | $0.1008000 | $0.1031000 | $0.1031000 | $0.1031000 |
| 2019-07-09 | $0.1031000 | $0.1013000 | $0.1013000 | $0.1013000 |
| 2019-07-10 | $0.1013000 | $0.0950 | $0.0950 | $0.0950 |
| 2019-07-11 | $0.0950 | $0.0884 | $0.0884 | $0.0884 |
| 2019-07-12 | $0.0884 | $0.0906 | $0.0906 | $0.0906 |
| 2019-07-13 | $0.0906 | $0.0885 | $0.0885 | $0.0885 |
| 2019-07-14 | $0.0885 | $0.0744 | $0.0744 | $0.0744 |
| 2019-07-15 | $0.0744 | $0.0751 | $0.0751 | $0.0751 |
| 2019-07-16 | $0.0751 | $0.0654 | $0.0654 | $0.0654 |
| 2019-07-17 | $0.0654 | $0.0695 | $0.0695 | $0.0695 |
| 2019-07-18 | $0.0695 | $0.0744 | $0.0744 | $0.0744 |
| 2019-07-19 | $0.0744 | $0.0697 | $0.0728 | $0.0697 |
| 2019-07-20 | $0.0697 | $0.0720 | $0.0720 | $0.0720 |
| 2019-07-21 | $0.0720 | $0.0710 | $0.0710 | $0.0710 |
| 2019-07-22 | $0.0710 | $0.0674 | $0.0684 | $0.0674 |
| 2019-07-23 | $0.0674 | $0.0658 | $0.0658 | $0.0658 |
| 2019-07-24 | $0.0658 | $0.0672 | $0.0672 | $0.0672 |
| 2019-07-25 | $0.0672 | $0.0680 | $0.0680 | $0.0680 |
| 2019-07-26 | $0.0680 | $0.0680 | $0.0680 | $0.0680 |
| 2019-07-27 | $0.0680 | $0.0642 | $0.0642 | $0.0642 |
| 2019-07-28 | $0.0642 | $0.0655 | $0.0655 | $0.0655 |
| 2019-07-29 | $0.0655 | $0.0654 | $0.0654 | $0.0654 |
| 2019-07-30 | $0.0654 | $0.0651 | $0.0651 | $0.0651 |
| 2019-07-31 | $0.0651 | $0.0678 | $0.0678 | $0.0678 |
| 2019-08-01 | $0.0678 | $0.0661 | $0.0661 | $0.0661 |
| 2019-08-03 | $0.0675 | $0.0688 | $0.0688 | $0.0688 |
| 2019-08-04 | $0.0688 | $0.0690 | $0.0690 | $0.0688 |
| 2019-08-10 | $0.0653 | $0.0640 | $0.0640 | $0.0640 |
| 2019-08-11 | $0.0640 | $0.0640 | $0.0640 | $0.0640 |
| 2019-08-17 | $0.0575 | $0.0576 | $0.0576 | $0.0576 |
| 2019-08-18 | $0.0576 | $0.0579 | $0.0579 | $0.0576 |
| 2019-08-24 | $0.0604 | $0.0593 | $0.0593 | $0.0593 |
| 2019-08-25 | $0.0593 | $0.0593 | $0.0593 | $0.0593 |
| 2019-08-31 | $0.0523 | $0.0535 | $0.0535 | $0.0535 |
| 2019-09-01 | $0.0535 | $0.0534 | $0.0535 | $0.0534 |
| 2019-09-07 | $0.0526 | $0.0554 | $0.0554 | $0.0554 |
| 2019-09-08 | $0.0554 | $0.0557 | $0.0557 | $0.0554 |
| 2019-09-14 | $0.0563 | $0.0586 | $0.0586 | $0.0586 |
| 2019-09-15 | $0.0586 | $0.0591 | $0.0591 | $0.0586 |
| 2019-09-21 | $0.0677 | $0.0668 | $0.0668 | $0.0668 |
| 2019-09-22 | $0.0668 | $0.0666 | $0.0668 | $0.0666 |
| 2019-09-28 | $0.0541 | $0.0540 | $0.0540 | $0.0540 |
| 2019-09-29 | $0.0540 | $0.0541 | $0.0541 | $0.0540 |
| 2019-10-19 | $0.0537 | $0.0532 | $0.0532 | $0.0532 |
| 2019-10-20 | $0.0532 | $0.0533 | $0.0533 | $0.0532 |
| 2019-10-26 | $0.0564 | $0.0553 | $0.0553 | $0.0553 |
| 2019-10-27 | $0.0553 | $0.0562 | $0.0562 | $0.0553 |
| 2019-11-02 | $0.0569 | $0.0569 | $0.0569 | $0.0569 |
| 2019-11-03 | $0.0569 | $0.0570 | $0.0570 | $0.0569 |
| 2019-11-09 | $0.0570 | $0.0574 | $0.0574 | $0.0574 |
| 2019-11-10 | $0.0574 | $0.0574 | $0.0574 | $0.0574 |
| 2019-11-16 | $0.0558 | $0.0566 | $0.0566 | $0.0566 |
| 2019-11-17 | $0.0566 | $0.0567 | $0.0567 | $0.0566 |
| 2019-11-23 | $0.0465800 | $0.0472700 | $0.0472700 | $0.0472700 |
| 2019-11-24 | $0.0472700 | $0.0473600 | $0.0473600 | $0.0472700 |
| 2019-11-30 | $0.0480500 | $0.0472000 | $0.0472000 | $0.0472000 |
| 2019-12-01 | $0.0472000 | $0.0468400 | $0.0472000 | $0.0468400 |
Description
Ccore Crypto ICO Description
Ccore is a decentralized crypto payment platform that allows the user to spend cryptocurrencies on several fiat-based online services and stores with no value loss on the exchange. Furthermore, the owners of online stores will not lose part of their profit due to the volatility of crypto rates. On the platform, the user can find three main services, Ccore exchange; Ccore Wallet and Ccore pay. CCO is an Ethereum-based token developed by Ccore platform, it can be used as a medium of exchange on platform and to pay for goods on online stores or services. There are commission discounts where users can save up to 50% using Ccore token.
Technology
Ccore Crypto Technology
Sorry, detailed technology about Ccore is not currently available
Features
Ccore Crypto Features
Sorry, detailed features about Ccore is not currently available
Related Coins
![COMSA [ETH]](https://fxtradegroup.com/public/images/coins_icons/cms_.png "COMSA [ETH]"){kind=icon}
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer