Identifier on Kraken: CCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |