Identifier on Kraken: CCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0156 USD |
10,619,589.6724 CCD |
0.0169 USD |
0.0150 USD |
0.0170 USD |
0.0154 USD |
| 2025-10-14 |
0.0170 USD |
16,269,900.2513 CCD |
0.0183 USD |
0.0153 USD |
0.0192 USD |
0.0171 USD |
| 2025-10-13 |
0.0177 USD |
10,191,732.7064 CCD |
0.0174 USD |
0.0165 USD |
0.0186 USD |
0.0186 USD |
| 2025-10-12 |
0.0164 USD |
6,893,143.7440 CCD |
0.0159 USD |
0.0159 USD |
0.0173 USD |
0.0171 USD |
| 2025-10-11 |
0.0143 USD |
27,268,593.4052 CCD |
0.0135 USD |
0.0110 USD |
0.0168 USD |
0.0159 USD |
| 2025-10-10 |
0.0172 USD |
10,811,404.1925 CCD |
0.0172 USD |
0.0161 USD |
0.0192 USD |
0.0183 USD |
| 2025-10-09 |
0.0202 USD |
40,040,673.9523 CCD |
0.0200 USD |
0.0175 USD |
0.0219 USD |
0.0180 USD |
| 2025-10-08 |
0.0178 USD |
36,888,620.4688 CCD |
0.0163 USD |
0.0157 USD |
0.0207 USD |
0.0205 USD |
| 2025-10-07 |
0.0179 USD |
14,634,065.8853 CCD |
0.0172 USD |
0.0162 USD |
0.0190 USD |
0.0175 USD |
| 2025-10-06 |
0.0149 USD |
2,373,921.6443 CCD |
0.0149 USD |
0.0145 USD |
0.0151 USD |
0.0145 USD |
| 2025-10-05 |
0.0155 USD |
7,679,193.7878 CCD |
0.0146 USD |
0.0145 USD |
0.0167 USD |
0.0148 USD |
| 2025-10-04 |
0.0147 USD |
10,894,845.2691 CCD |
0.0153 USD |
0.0140 USD |
0.0155 USD |
0.0150 USD |
| 2025-10-03 |
0.0163 USD |
9,684,973.9965 CCD |
0.0153 USD |
0.0151 USD |
0.0170 USD |
0.0165 USD |
| 2025-10-02 |
0.0151 USD |
19,066,003.6192 CCD |
0.0156 USD |
0.0145 USD |
0.0158 USD |
0.0154 USD |
| 2025-10-01 |
0.0155 USD |
26,528,986.9548 CCD |
0.0173 USD |
0.0142 USD |
0.0175 USD |
0.0152 USD |
| 2025-09-30 |
0.0205 USD |
29,224,294.7276 CCD |
0.0226 USD |
0.0185 USD |
0.0232 USD |
0.0195 USD |
| 2025-09-29 |
0.0195 USD |
10,593,088.1626 CCD |
0.0204 USD |
0.0181 USD |
0.0209 USD |
0.0192 USD |
| 2025-09-28 |
0.0202 USD |
27,339,573.4905 CCD |
0.0192 USD |
0.0188 USD |
0.0210 USD |
0.0205 USD |
| 2025-09-27 |
0.0186 USD |
23,906,509.9395 CCD |
0.0187 USD |
0.0170 USD |
0.0210 USD |
0.0187 USD |
| 2025-09-26 |
0.0201 USD |
47,184,652.0425 CCD |
0.0188 USD |
0.0180 USD |
0.0228 USD |
0.0220 USD |
| 2025-09-25 |
0.0186 USD |
157,692,313.9253 CCD |
0.0153 USD |
0.0125 USD |
0.0240 USD |
0.0199 USD |
| 2025-09-24 |
0.0112 USD |
62,719,633.8210 CCD |
0.0085 USD |
0.0084 USD |
0.0166 USD |
0.0142 USD |
| 2025-09-23 |
0.0084 USD |
7,498,305.6207 CCD |
0.0082 USD |
0.0079 USD |
0.0088 USD |
0.0086 USD |
| 2025-09-22 |
0.0083 USD |
7,128,656.9976 CCD |
0.0084 USD |
0.0080 USD |
0.0085 USD |
0.0084 USD |
| 2025-09-21 |
0.0086 USD |
3,089,105.5584 CCD |
0.0087 USD |
0.0084 USD |
0.0089 USD |
0.0084 USD |
| 2025-09-20 |
0.0087 USD |
8,359,507.9897 CCD |
0.0084 USD |
0.0083 USD |
0.0090 USD |
0.0085 USD |
| 2025-09-19 |
0.0085 USD |
8,870,354.8500 CCD |
0.0092 USD |
0.0077 USD |
0.0093 USD |
0.0085 USD |
| 2025-09-18 |
0.0093 USD |
21,693,225.8433 CCD |
0.0096 USD |
0.0086 USD |
0.0100 USD |
0.0087 USD |
| 2025-09-17 |
0.0083 USD |
20,042,490.0913 CCD |
0.0083 USD |
0.0072 USD |
0.0095 USD |
0.0086 USD |
| 2025-09-16 |
0.0079 USD |
32,237,315.3564 CCD |
0.0077 USD |
0.0068 USD |
0.0095 USD |
0.0085 USD |
| 2025-09-15 |
0.0079 USD |
92,211,372.0631 CCD |
0.0057 USD |
0.0054 USD |
0.0107 USD |
0.0087 USD |
| 2025-09-14 |
0.0054 USD |
8,411,187.4309 CCD |
0.0051 USD |
0.0051 USD |
0.0057 USD |
0.0055 USD |
| 2025-09-13 |
0.0051 USD |
14,553,534.3314 CCD |
0.0051 USD |
0.0049 USD |
0.0053 USD |
0.0051 USD |
| 2025-09-12 |
0.0051 USD |
11,128,196.6224 CCD |
0.0051 USD |
0.0049 USD |
0.0055 USD |
0.0051 USD |
| 2025-09-11 |
0.0051 USD |
21,880,658.8497 CCD |
0.0053 USD |
0.0050 USD |
0.0053 USD |
0.0051 USD |
| 2025-09-10 |
0.0054 USD |
51,498,664.9606 CCD |
0.0050 USD |
0.0049 USD |
0.0060 USD |
0.0057 USD |
| 2025-09-09 |
0.0052 USD |
52,680,198.4288 CCD |
0.0054 USD |
0.0049 USD |
0.0057 USD |
0.0050 USD |
| 2025-09-08 |
0.0057 USD |
39,020,238.4063 CCD |
0.0062 USD |
0.0054 USD |
0.0066 USD |
0.0054 USD |
| 2025-09-07 |
0.0059 USD |
41,797,571.6218 CCD |
0.0050 USD |
0.0050 USD |
0.0075 USD |
0.0063 USD |
| 2025-09-06 |
0.0051 USD |
3,638,731.7256 CCD |
0.0052 USD |
0.0049 USD |
0.0052 USD |
0.0050 USD |
| 2025-09-05 |
0.0050 USD |
38,003,651.1707 CCD |
0.0049 USD |
0.0045 USD |
0.0055 USD |
0.0052 USD |
| 2025-09-04 |
0.0049 USD |
26,717,258.2044 CCD |
0.0042 USD |
0.0041 USD |
0.0059 USD |
0.0051 USD |
| 2025-09-03 |
0.0041 USD |
9,314,663.8391 CCD |
0.0044 USD |
0.0040 USD |
0.0044 USD |
0.0041 USD |
| 2025-09-02 |
0.0046 USD |
7,731,756.9111 CCD |
0.0045 USD |
0.0043 USD |
0.0049 USD |
0.0043 USD |
| 2025-09-01 |
0.0052 USD |
29,957,675.9955 CCD |
0.0056 USD |
0.0045 USD |
0.0060 USD |
0.0048 USD |
| 2025-08-31 |
0.0056 USD |
51,609,182.1583 CCD |
0.0042 USD |
0.0042 USD |
0.0067 USD |
0.0057 USD |
| 2025-08-30 |
0.0042 USD |
7,216,574.2643 CCD |
0.0042 USD |
0.0040 USD |
0.0043 USD |
0.0042 USD |
| 2025-08-29 |
0.0041 USD |
4,823,027.5670 CCD |
0.0041 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2025-08-28 |
0.0041 USD |
6,824,201.5053 CCD |
0.0041 USD |
0.0040 USD |
0.0043 USD |
0.0041 USD |
| 2025-08-27 |
0.0042 USD |
5,297,866.6856 CCD |
0.0043 USD |
0.0041 USD |
0.0043 USD |
0.0041 USD |