UK markets close in 1 hour 44 minutes

CCX GBP (CCXX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.099515+0.005051 (+5.35%)
As of 01:44PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0982010.1004430.0950490.0995150.099515371
01 May 20240.0976720.0985140.0933770.0954300.095430-
30 Apr 20240.0958600.0980390.0949390.0976720.097672-
29 Apr 20240.0981950.0997950.0957090.0958600.095860-
28 Apr 20240.0955750.0989760.0946000.0981950.098195-
27 Apr 20240.0970240.0990150.0954730.0955750.095575-
26 Apr 20240.0971960.0995870.0957970.0970240.097024-
25 Apr 20240.0995360.1036300.0964560.0971960.097196-
24 Apr 20240.1021810.1032170.0991840.0995360.099536-
23 Apr 20240.0974480.1028350.0966170.1021810.102181-
22 Apr 20240.0992120.1000500.0965870.0974480.097448-
21 Apr 20240.0953850.0995870.0949390.0992120.099212-
20 Apr 20240.0964790.0977910.0937410.0953850.095385-
19 Apr 20240.0936320.0966650.0930590.0964790.096479-
18 Apr 20240.0957580.0962340.0932980.0936320.093632-
17 Apr 20240.0936340.0959060.0932660.0957580.095758-
16 Apr 20240.0967690.0975360.0934470.0936340.093634-
15 Apr 20240.0935540.0969690.0931620.0967690.096769-
14 Apr 20240.0947870.0964710.0930150.0935540.093554-
13 Apr 20240.0994740.1018320.0938920.0947870.094787-
12 Apr 20240.1007290.1017330.0981670.0994740.099474-
11 Apr 20240.0975200.1013870.0954190.1007290.100729-
10 Apr 20240.1011470.1013030.0963210.0975200.097520-
09 Apr 20240.1011240.1039120.0985580.1011470.101147-
08 Apr 20240.1014900.1032290.0992640.1011240.101124-
07 Apr 20240.0995940.1019660.0983730.1014900.101490-
06 Apr 20240.1028080.1036170.0966310.0995940.099594-
05 Apr 20240.1042190.1068260.1013000.1028080.102808-
04 Apr 20240.1074140.1107180.1024000.1042190.104219-
03 Apr 20240.1121650.1179250.1069390.1074140.107414-
02 Apr 20240.0870200.1123150.0095630.1121650.112165-
01 Apr 20240.0871300.0872410.0869360.0870200.087020-
31 Mar 20240.0871310.0872450.0870280.0871300.087130-
30 Mar 20240.0871210.0872160.0870180.0871310.087131-
29 Mar 20240.0871030.0872300.0868620.0871210.087121-
28 Mar 20240.0870620.0873380.0868770.0871030.087103-
27 Mar 20240.0870300.0871780.0868700.0870620.087062-
26 Mar 20240.0872840.0871630.0868280.0870300.087030-
25 Mar 20240.0873270.0874330.0871660.0872840.087284-
24 Mar 20240.0872810.0874170.0871580.0873270.087327-
23 Mar 20240.0868170.0875320.0868890.0872810.087281-
22 Mar 20240.0859190.0863390.0866980.0868170.086817-
21 Mar 20240.0863650.0861810.0862410.0859190.085919-
20 Mar 20240.0863900.0866710.0863070.0863650.086365-
19 Mar 20240.0863200.0864960.0862050.0863900.086390-
18 Mar 20240.0863640.0865440.0861480.0863200.086320-
17 Mar 20240.0863830.0866490.0860230.0863640.086364-
16 Mar 20240.0862810.0866240.0860120.0863830.086383-
15 Mar 20240.0859430.0862030.0860330.0862810.086281-
14 Mar 20240.0859810.0862080.0859730.0859430.085943-
13 Mar 20240.0858410.0859210.0860540.0859810.085981-
12 Mar 20240.0856500.0860500.0855020.0858410.085841-
11 Mar 20240.0856530.0857220.0855260.0856500.085650-
10 Mar 20240.0856710.0857880.0855570.0856530.085653-
09 Mar 20240.0859260.0857710.0858520.0856710.085671-
08 Mar 20240.0863940.0860630.0863070.0859260.085926-
07 Mar 20240.0867280.0867210.0863270.0863940.086394-
06 Mar 20240.0868180.0868220.0862730.0867280.086728-
05 Mar 20240.0869160.0868860.0867210.0868180.086818-
04 Mar 20240.0869710.0870300.0868880.0869160.086916-
03 Mar 20240.0869690.0870410.0869220.0869710.086971-
02 Mar 20240.0871550.0870430.0870100.0869690.086969-
01 Mar 20240.0869710.0870830.0869020.0871550.087155-
29 Feb 20240.0867810.0875860.0867240.0869710.086971-
28 Feb 20240.0867840.0869140.0866690.0867810.086781-
27 Feb 20240.0868100.0868460.0867490.0867840.086784-
26 Feb 20240.0867580.0868960.0866500.0868100.086810-
25 Feb 20240.0867300.0868430.0866900.0867580.086758-
24 Feb 20240.0868150.0867760.0867840.0867300.086730-
23 Feb 20240.0870430.0868960.0867900.0868150.086815-
22 Feb 20240.0881130.0882540.0870390.0870430.087043-
21 Feb 20240.0874220.0888550.0857140.0881130.088113-
20 Feb 20240.0872440.0872230.0873370.0874220.087422-
19 Feb 20240.0873130.0873950.0872290.0872440.087244-
18 Feb 20240.0873540.0873780.0872280.0873130.087313-
17 Feb 20240.0874020.0875570.0872400.0873540.087354-
16 Feb 20240.0876100.0874760.0873570.0874020.087402-
15 Feb 20240.0874060.0877650.0876000.0876100.087610-
14 Feb 20240.0871300.0874430.0872850.0874060.087406-
13 Feb 20240.0871010.0874960.0870480.0871300.087130-
12 Feb 20240.0871240.0873940.0869530.0871010.087101-
11 Feb 20240.0871410.0872610.0869700.0871240.087124-
10 Feb 20240.0871620.0873300.0870620.0871410.087141-
09 Feb 20240.0870860.0872510.0873330.0871620.087162-
08 Feb 20240.0872650.0871700.0870290.0870860.087086-
07 Feb 20240.0876530.0874820.0874340.0872650.087265-
06 Feb 20240.0871190.0873020.0874120.0876530.087653-
05 Feb 20240.0870570.0871260.0867130.0871190.087119-
04 Feb 20240.0791390.0873610.0790780.0870570.087057-
03 Feb 20240.0784380.0791140.0783750.0791390.079139-
02 Feb 20240.0787810.0785270.0787300.0784380.078438-
01 Feb 20240.0787800.0786530.0787650.0787810.078781-
31 Jan 20240.0786680.0789170.0788080.0787800.078780-
30 Jan 20240.0787820.0789050.0788100.0786680.078668-
29 Jan 20240.0787000.0788060.0786330.0787820.078782-
28 Jan 20240.0786670.0787460.0786080.0787000.078700-
27 Jan 20240.0786790.0789320.0785230.0786670.078667-
26 Jan 20240.0786480.0788030.0787510.0786790.078679-
25 Jan 20240.0788660.0789400.0785250.0786480.078648-
24 Jan 20240.0786220.0787190.0785550.0788660.078866-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...