CCUSD
CC / United States dollar
cryptoBitstamp
Real-timeOct 26, 2026 7:58:21 AM EDT
0.10138USD+1.492%(+0.00149)36,829CC3,736USD
CCUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1006 | 0.1019 | 0.1005 | 0.1014 | +0.765% | 16,450 | 0.000% |
| 2026-10-25 | 0.1014 | 0.1029 | 0.0995 | 0.1006 | -0.514% | 42,102 | +0.765% |
| 2026-10-24 | 0.1008 | 0.1040 | 0.0980 | 0.1011 | +0.447% | 92,531 | +0.247% |
| 2026-10-23 | 0.1021 | 0.1049 | 0.1007 | 0.1007 | -2.148% | 176,580 | +0.695% |
| 2026-10-22 | 0.1114 | 0.1114 | 0.1013 | 0.1029 | -8.583% | 113,566 | -1.468% |
| 2026-10-21 | 0.1050 | 0.1148 | 0.1043 | 0.1125 | +6.966% | 367,290 | -9.924% |
| 2026-10-20 | 0.1054 | 0.1076 | 0.1033 | 0.1052 | +0.583% | 270,751 | -3.649% |
| 2026-10-19 | 0.1026 | 0.1058 | 0.1020 | 0.1046 | +3.359% | 94,313 | -3.088% |
| 2026-10-18 | 0.1033 | 0.1033 | 0.0966 | 0.1012 | -2.184% | 77,338 | +0.168% |
| 2026-10-17 | 0.1035 | 0.1054 | 0.1027 | 0.1035 | -0.039% | 36,377 | -2.020% |
| 2026-10-16 | 0.1054 | 0.1080 | 0.1023 | 0.1035 | -1.970% | 119,541 | -2.058% |
| 2026-10-15 | 0.1140 | 0.1140 | 0.1052 | 0.1056 | -8.785% | 188,768 | -3.987% |
| 2026-10-14 | 0.1248 | 0.1248 | 0.1158 | 0.1158 | -7.407% | 37,230 | -12.422% |
| 2026-10-13 | 0.1185 | 0.1304 | 0.1185 | 0.1250 | +2.509% | 82,161 | -18.909% |
| 2026-10-12 | 0.1268 | 0.1268 | 0.1216 | 0.1220 | -3.268% | 40,309 | -16.874% |
| 2026-10-11 | 0.1175 | 0.1276 | 0.1175 | 0.1261 | +6.083% | 41,576 | -19.591% |
| 2026-10-10 | 0.1217 | 0.1236 | 0.1188 | 0.1188 | -3.804% | 11,637 | -14.699% |
| 2026-10-09 | 0.1187 | 0.1267 | 0.1172 | 0.1235 | +5.852% | 79,117 | -17.944% |
| 2026-10-08 | 0.1167 | 0.1209 | 0.1143 | 0.1167 | -3.089% | 157,401 | -13.143% |
| 2026-10-07 | 0.1216 | 0.1216 | 0.1177 | 0.1204 | -5.774% | 48,743 | -15.825% |
| 2026-10-06 | 0.1263 | 0.1298 | 0.1263 | 0.1278 | +1.075% | 20,601 | -20.685% |
| 2026-10-05 | 0.1281 | 0.1283 | 0.1245 | 0.1265 | -2.347% | 173,787 | -19.832% |
| 2026-10-04 | 0.1247 | 0.1295 | 0.1230 | 0.1295 | +5.054% | 56,099 | -21.714% |
| 2026-10-03 | 0.1196 | 0.1233 | 0.1189 | 0.1233 | +2.605% | 8,158 | -17.758% |
| 2026-10-02 | 0.1203 | 0.1264 | 0.1179 | 0.1201 | +0.033% | 39,389 | -15.615% |
| 2026-10-01 | 0.1265 | 0.1279 | 0.1201 | 0.1201 | -4.470% | 10,503 | -15.587% |
| 2026-09-30 | 0.1251 | 0.1285 | 0.1226 | 0.1257 | +1.379% | 14,308 | -19.360% |
| 2026-09-29 | 0.1310 | 0.1330 | 0.1240 | 0.1240 | -2.293% | 53,203 | -18.249% |
| 2026-09-28 | 0.1386 | 0.1435 | 0.1269 | 0.1269 | -7.701% | 17,711 | -20.123% |
| 2026-09-27 | 0.1341 | 0.1381 | 0.1341 | 0.1375 | +1.724% | 17,100 | -26.274% |
| 2026-09-26 | 0.1316 | 0.1383 | 0.1316 | 0.1352 | +4.265% | 185,027 | -25.004% |
| 2026-09-25 | 0.1138 | 0.1296 | 0.1136 | 0.1296 | +13.589% | 16,928 | -21.805% |
| 2026-09-24 | 0.1133 | 0.1141 | 0.1124 | 0.1141 | +4.133% | 618 | -11.179% |
| 2026-09-23 | 0.1154 | 0.1154 | 0.1074 | 0.1096 | -3.826% | 6,102 | -7.508% |
| 2026-09-22 | 0.1186 | 0.1192 | 0.1139 | 0.1140 | -1.919% | 7,633 | -11.047% |
| 2026-09-21 | 0.1111 | 0.1187 | 0.1110 | 0.1162 | +7.394% | 31,020 | -12.754% |
| 2026-09-20 | 0.1078 | 0.1084 | 0.1043 | 0.1082 | -3.038% | 5,655 | -6.303% |
| 2026-09-19 | 0.1120 | 0.1120 | 0.1116 | 0.1116 | +0.063% | 1,876 | -9.150% |
| 2026-09-18 | 0.1098 | 0.1118 | 0.1066 | 0.1115 | +13.889% | 27,882 | -9.093% |
| 2026-09-17 | 0.0979 | 0.0979 | 0.0979 | 0.0979 | -2.509% | 2,039 | +3.533% |
| 2026-09-16 | 0.0906 | 0.1004 | 0.0906 | 0.1004 | +8.408% | 3,284 | +0.936% |
| 2026-09-15 | 0.0960 | 0.0960 | 0.0923 | 0.0926 | -5.872% | 3,010 | +9.423% |
| 2026-09-14 | 0.0955 | 0.0984 | 0.0955 | 0.0984 | +2.148% | 8,381 | +2.997% |
| 2026-09-13 | 0.0975 | 0.0975 | 0.0959 | 0.0964 | -0.742% | 6,723 | +5.210% |
| 2026-09-12 | 0.0987 | 0.0987 | 0.0971 | 0.0971 | -1.311% | 2,719 | +4.429% |
| 2026-09-11 | 0.0982 | 0.0984 | 0.0962 | 0.0984 | -0.102% | 2,079 | +3.060% |
| 2026-09-10 | 0.1051 | 0.1054 | 0.0985 | 0.0985 | -5.390% | 19,496 | +2.955% |
| 2026-09-09 | 0.1087 | 0.1087 | 0.1035 | 0.1041 | -1.280% | 7,652 | -2.594% |
| 2026-09-08 | 0.1065 | 0.1071 | 0.1054 | 0.1054 | +0.019% | 8,648 | -3.841% |
| 2026-09-07 | 0.1120 | 0.1120 | 0.1054 | 0.1054 | -4.796% | 9,444 | -3.823% |
| 2026-09-06 | 0.1088 | 0.1107 | 0.1087 | 0.1107 | +0.655% | 6,744 | -8.436% |
| 2026-09-05 | 0.1070 | 0.1103 | 0.1070 | 0.1100 | +2.155% | 35,341 | -7.836% |
| 2026-09-04 | 0.1111 | 0.1111 | 0.1077 | 0.1077 | -4.893% | 3,500 | -5.851% |
| 2026-09-03 | 0.1114 | 0.1132 | 0.1094 | 0.1132 | +2.974% | 13,375 | -10.458% |
| 2026-09-02 | 0.1130 | 0.1130 | 0.1098 | 0.1100 | -5.744% | 22,121 | -7.794% |
| 2026-09-01 | 0.1216 | 0.1216 | 0.1167 | 0.1167 | -4.142% | 4,725 | -13.090% |
| 2026-08-31 | 0.1171 | 0.1235 | 0.1171 | 0.1217 | +4.644% | 13,735 | -16.690% |
| 2026-08-30 | 0.1182 | 0.1182 | 0.1163 | 0.1163 | -1.139% | 953 | -12.821% |
| 2026-08-29 | 0.1127 | 0.1186 | 0.1127 | 0.1176 | +6.588% | 8,693 | -13.815% |
| 2026-08-28 | 0.1126 | 0.1129 | 0.1086 | 0.1104 | -1.998% | 22,097 | -8.137% |
| 2026-08-27 | 0.1153 | 0.1185 | 0.1126 | 0.1126 | -3.596% | 17,377 | -9.972% |
| 2026-08-26 | 0.1187 | 0.1187 | 0.1151 | 0.1168 | -2.284% | 130,490 | -13.209% |
| 2026-08-25 | 0.1247 | 0.1247 | 0.1180 | 0.1195 | -3.152% | 30,931 | -15.192% |
| 2026-08-24 | 0.1189 | 0.1251 | 0.1187 | 0.1234 | +2.491% | 22,471 | -17.864% |
| 2026-08-23 | 0.1155 | 0.1204 | 0.1155 | 0.1204 | +0.501% | 137,777 | -15.818% |
| 2026-08-22 | 0.1201 | 0.1226 | 0.1150 | 0.1198 | +7.867% | 35,964 | -15.397% |
| 2026-08-21 | 0.1001 | 0.1111 | 0.1001 | 0.1111 | +10.669% | 3,484 | -8.741% |
| 2026-08-20 | 0.1036 | 0.1036 | 0.1004 | 0.1004 | 0.000% | 4,560 | +0.996% |