Identifier on Kraken: CCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-26 |
0.0044 USD |
5,488,854.6859 CCD |
0.0042 USD |
0.0042 USD |
0.0046 USD |
0.0042 USD |
| 2025-08-25 |
0.0045 USD |
2,178,292.2669 CCD |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0043 USD |
| 2025-08-24 |
0.0044 USD |
848,649.3617 CCD |
0.0044 USD |
0.0044 USD |
0.0045 USD |
0.0045 USD |
| 2025-08-23 |
0.0046 USD |
3,971,466.3483 CCD |
0.0046 USD |
0.0044 USD |
0.0047 USD |
0.0044 USD |
| 2025-08-22 |
0.0046 USD |
17,777,514.5147 CCD |
0.0052 USD |
0.0042 USD |
0.0052 USD |
0.0046 USD |
| 2025-08-21 |
0.0050 USD |
1,309,244.9393 CCD |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0050 USD |
| 2025-08-20 |
0.0051 USD |
6,557,194.9889 CCD |
0.0050 USD |
0.0048 USD |
0.0053 USD |
0.0049 USD |
| 2025-08-19 |
0.0051 USD |
7,899,372.4083 CCD |
0.0053 USD |
0.0047 USD |
0.0062 USD |
0.0049 USD |
| 2025-08-18 |
0.0050 USD |
3,440,828.4115 CCD |
0.0050 USD |
0.0048 USD |
0.0051 USD |
0.0050 USD |
| 2025-08-17 |
0.0050 USD |
4,892,628.0004 CCD |
0.0051 USD |
0.0046 USD |
0.0060 USD |
0.0060 USD |
| 2025-08-16 |
0.0050 USD |
6,228,355.5719 CCD |
0.0052 USD |
0.0046 USD |
0.0052 USD |
0.0046 USD |
| 2025-08-15 |
0.0054 USD |
1,584,549.9073 CCD |
0.0053 USD |
0.0053 USD |
0.0054 USD |
0.0053 USD |
| 2025-08-14 |
0.0056 USD |
2,063,243.9036 CCD |
0.0056 USD |
0.0055 USD |
0.0059 USD |
0.0055 USD |
| 2025-08-13 |
0.0059 USD |
3,047,468.9168 CCD |
0.0056 USD |
0.0055 USD |
0.0062 USD |
0.0058 USD |
| 2025-08-12 |
0.0058 USD |
8,220,716.4333 CCD |
0.0059 USD |
0.0055 USD |
0.0065 USD |
0.0055 USD |