Identifier on Kraken: CCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0137 USD |
10,054,884.1421 CCD |
0.0150 USD |
0.0128 USD |
0.0150 USD |
0.0139 USD |
| 2025-12-03 |
0.0145 USD |
23,286,820.0703 CCD |
0.0149 USD |
0.0134 USD |
0.0163 USD |
0.0150 USD |
| 2025-12-02 |
0.0150 USD |
10,142,756.5572 CCD |
0.0151 USD |
0.0142 USD |
0.0155 USD |
0.0150 USD |
| 2025-12-01 |
0.0149 USD |
1,671,096.9316 CCD |
0.0153 USD |
0.0148 USD |
0.0153 USD |
0.0148 USD |
| 2025-11-30 |
0.0153 USD |
1,163,087.7412 CCD |
0.0152 USD |
0.0151 USD |
0.0156 USD |
0.0154 USD |
| 2025-11-29 |
0.0157 USD |
7,166,474.4114 CCD |
0.0152 USD |
0.0149 USD |
0.0163 USD |
0.0151 USD |
| 2025-11-28 |
0.0157 USD |
8,412,424.9831 CCD |
0.0151 USD |
0.0150 USD |
0.0160 USD |
0.0158 USD |
| 2025-11-27 |
0.0152 USD |
1,417,205.2698 CCD |
0.0152 USD |
0.0152 USD |
0.0155 USD |
0.0155 USD |
| 2025-11-26 |
0.0150 USD |
8,711,431.0224 CCD |
0.0156 USD |
0.0142 USD |
0.0162 USD |
0.0147 USD |
| 2025-11-25 |
0.0162 USD |
3,256,600.9525 CCD |
0.0168 USD |
0.0156 USD |
0.0168 USD |
0.0156 USD |
| 2025-11-24 |
0.0181 USD |
1,139,230.0112 CCD |
0.0181 USD |
0.0180 USD |
0.0183 USD |
0.0180 USD |
| 2025-11-23 |
0.0192 USD |
20,013,708.0450 CCD |
0.0165 USD |
0.0164 USD |
0.0204 USD |
0.0187 USD |
| 2025-11-22 |
0.0154 USD |
5,961,994.3162 CCD |
0.0163 USD |
0.0141 USD |
0.0172 USD |
0.0159 USD |
| 2025-11-21 |
0.0177 USD |
34,835,470.7352 CCD |
0.0179 USD |
0.0151 USD |
0.0200 USD |
0.0160 USD |
| 2025-11-20 |
0.0204 USD |
21,993,395.5563 CCD |
0.0200 USD |
0.0195 USD |
0.0216 USD |
0.0198 USD |
| 2025-11-19 |
0.0213 USD |
5,993,353.9325 CCD |
0.0224 USD |
0.0190 USD |
0.0245 USD |
0.0192 USD |
| 2025-11-18 |
0.0192 USD |
10,148,133.1200 CCD |
0.0209 USD |
0.0166 USD |
0.0213 USD |
0.0197 USD |
| 2025-11-17 |
0.0224 USD |
10,354,210.6982 CCD |
0.0234 USD |
0.0206 USD |
0.0244 USD |
0.0212 USD |
| 2025-11-16 |
0.0243 USD |
6,722,100.5523 CCD |
0.0263 USD |
0.0228 USD |
0.0265 USD |
0.0238 USD |
| 2025-11-15 |
0.0265 USD |
16,750,543.6904 CCD |
0.0252 USD |
0.0231 USD |
0.0284 USD |
0.0260 USD |
| 2025-11-14 |
0.0292 USD |
12,749,840.1674 CCD |
0.0296 USD |
0.0275 USD |
0.0308 USD |
0.0285 USD |
| 2025-11-13 |
0.0314 USD |
499,443.4636 CCD |
0.0319 USD |
0.0312 USD |
0.0319 USD |
0.0313 USD |
| 2025-11-12 |
0.0330 USD |
372,638.1648 CCD |
0.0334 USD |
0.0325 USD |
0.0334 USD |
0.0334 USD |
| 2025-11-11 |
0.0343 USD |
894,740.8926 CCD |
0.0348 USD |
0.0337 USD |
0.0349 USD |
0.0339 USD |
| 2025-11-10 |
0.0355 USD |
633,357.6299 CCD |
0.0357 USD |
0.0350 USD |
0.0365 USD |
0.0351 USD |
| 2025-11-09 |
0.0336 USD |
24,561,342.9480 CCD |
0.0300 USD |
0.0299 USD |
0.0358 USD |
0.0352 USD |
| 2025-11-08 |
0.0309 USD |
29,989,344.2330 CCD |
0.0291 USD |
0.0291 USD |
0.0336 USD |
0.0296 USD |
| 2025-11-07 |
0.0314 USD |
21,564,107.6463 CCD |
0.0330 USD |
0.0291 USD |
0.0350 USD |
0.0291 USD |
| 2025-11-06 |
0.0313 USD |
49,031,793.9753 CCD |
0.0280 USD |
0.0280 USD |
0.0362 USD |
0.0322 USD |
| 2025-11-05 |
0.0282 USD |
8,682,114.8246 CCD |
0.0285 USD |
0.0280 USD |
0.0291 USD |
0.0280 USD |
| 2025-11-04 |
0.0262 USD |
703,006.3506 CCD |
0.0259 USD |
0.0256 USD |
0.0264 USD |
0.0257 USD |
| 2025-11-03 |
0.0291 USD |
10,692,356.4756 CCD |
0.0287 USD |
0.0281 USD |
0.0307 USD |
0.0286 USD |
| 2025-11-02 |
0.0296 USD |
27,670,957.8411 CCD |
0.0276 USD |
0.0272 USD |
0.0310 USD |
0.0294 USD |
| 2025-11-01 |
0.0268 USD |
19,301,392.0244 CCD |
0.0247 USD |
0.0246 USD |
0.0290 USD |
0.0283 USD |
| 2025-10-31 |
0.0248 USD |
50,212,735.0182 CCD |
0.0245 USD |
0.0234 USD |
0.0260 USD |
0.0245 USD |
| 2025-10-30 |
0.0237 USD |
74,193,202.4929 CCD |
0.0188 USD |
0.0181 USD |
0.0269 USD |
0.0250 USD |
| 2025-10-29 |
0.0226 USD |
3,054,265.8505 CCD |
0.0229 USD |
0.0223 USD |
0.0230 USD |
0.0227 USD |
| 2025-10-28 |
0.0224 USD |
7,312,556.3812 CCD |
0.0216 USD |
0.0215 USD |
0.0230 USD |
0.0230 USD |
| 2025-10-27 |
0.0216 USD |
10,983,206.3541 CCD |
0.0228 USD |
0.0205 USD |
0.0228 USD |
0.0227 USD |
| 2025-10-26 |
0.0186 USD |
675,767.3832 CCD |
0.0186 USD |
0.0184 USD |
0.0188 USD |
0.0187 USD |
| 2025-10-25 |
0.0187 USD |
14,132,617.1518 CCD |
0.0169 USD |
0.0169 USD |
0.0200 USD |
0.0185 USD |
| 2025-10-24 |
0.0183 USD |
2,433,138.8788 CCD |
0.0178 USD |
0.0177 USD |
0.0188 USD |
0.0186 USD |
| 2025-10-23 |
0.0187 USD |
15,092,377.2487 CCD |
0.0181 USD |
0.0175 USD |
0.0197 USD |
0.0180 USD |
| 2025-10-22 |
0.0181 USD |
1,968,644.7531 CCD |
0.0180 USD |
0.0176 USD |
0.0187 USD |
0.0179 USD |
| 2025-10-21 |
0.0190 USD |
11,880,542.6339 CCD |
0.0190 USD |
0.0185 USD |
0.0197 USD |
0.0185 USD |
| 2025-10-20 |
0.0196 USD |
9,418,710.7823 CCD |
0.0195 USD |
0.0190 USD |
0.0205 USD |
0.0190 USD |
| 2025-10-19 |
0.0193 USD |
573,660.3069 CCD |
0.0194 USD |
0.0191 USD |
0.0195 USD |
0.0191 USD |
| 2025-10-18 |
0.0189 USD |
6,653,975.4197 CCD |
0.0179 USD |
0.0178 USD |
0.0200 USD |
0.0183 USD |
| 2025-10-17 |
0.0190 USD |
51,544,268.6379 CCD |
0.0186 USD |
0.0178 USD |
0.0205 USD |
0.0180 USD |
| 2025-10-16 |
0.0159 USD |
10,684,480.1860 CCD |
0.0151 USD |
0.0151 USD |
0.0170 USD |
0.0156 USD |