UK markets closed

CounosX GBP (CCXX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
73.36-0.64 (-0.87%)
As of 4:40PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202172.9473.9972.9073.3673.361,077,089
23 Jun 202173.2275.0972.4872.7372.731,983,436
22 Jun 202172.6373.6572.8573.2273.223,311,077
21 Jun 202173.2873.8772.5672.6372.631,881,228
20 Jun 202173.8674.0273.2273.2873.281,974,043
19 Jun 202174.1474.3973.5573.8773.871,087,711
18 Jun 202172.9674.2372.7774.1374.131,860,370
17 Jun 202173.2573.4172.5772.9672.961,759,271
16 Jun 202172.5572.7571.8173.2673.261,535,725
15 Jun 202172.5473.4272.1173.4173.411,039,372
14 Jun 202171.9474.1471.5973.9273.922,261,253
13 Jun 202172.2772.7671.6571.9371.932,091,592
12 Jun 202172.7072.8171.6972.2772.271,482,536
11 Jun 202172.3572.8471.3572.7072.702,480,250
10 Jun 202172.9672.9772.1672.3672.362,003,597
09 Jun 202172.4472.7471.9472.9672.961,828,498
08 Jun 202171.5672.6171.3872.4472.441,466,918
07 Jun 202171.8972.2871.5371.5571.551,350,892
06 Jun 202172.0072.7471.5671.8971.891,573,617
05 Jun 202172.3972.5671.6272.0172.011,252,571
04 Jun 202172.4472.5471.9172.4072.40990,281
03 Jun 202172.5372.5771.5572.4472.441,231,237
02 Jun 202172.2372.6071.7572.5372.531,428,457
01 Jun 202171.5372.6371.1272.2272.221,386,658
31 May 202172.2372.3271.2371.5271.52974,677
30 May 202172.4672.4771.3572.2272.22895,742
29 May 202172.2672.5471.4072.4672.461,090,852
28 May 202171.9972.5071.4672.2472.241,018,222
27 May 202172.8372.8371.6171.9771.971,011,500
26 May 202172.7472.8671.4872.7972.791,302,126
25 May 202172.8472.8571.4772.7372.731,377,744
24 May 202172.8972.9471.5072.8472.842,224,202
23 May 202172.9172.9371.4772.8972.891,742,443
22 May 202172.9272.9472.8472.9272.922,036,210
21 May 202172.7572.7972.8772.9272.922,290,346
20 May 202172.9672.7571.6472.7572.751,558,463
19 May 202172.3873.0971.3372.9672.961,488,918
18 May 202172.5072.6071.4872.3872.381,363,763
17 May 202172.6574.1171.7072.5272.521,402,603
16 May 202172.6672.9371.8272.6772.671,147,009
15 May 202172.5172.7571.8872.6872.681,216,532
14 May 202173.1573.2471.7472.5072.501,405,821
13 May 202171.8873.1871.8773.1673.161,959,982
12 May 202171.8672.9471.8771.8871.881,141,768
11 May 202172.1272.7671.7071.8671.861,423,779
10 May 202173.1973.1971.9972.1172.111,072,542
09 May 202172.6073.1972.3173.1973.191,079,885
08 May 202173.2173.3672.2272.6172.611,097,902
07 May 202173.7774.0673.2973.2073.201,235,637
06 May 202172.5973.7672.4573.7673.76664,480
05 May 202172.6773.7866.7072.5872.582,079,532
04 May 202172.5973.2865.1872.6872.681,743,039
03 May 202173.8773.7972.5572.5972.592,293,370
02 May 202173.3473.9372.7373.8773.871,097,270
01 May 202173.6973.9072.5373.3473.341,992,353
30 Apr 202173.0474.3272.4473.6973.691,968,831
29 Apr 202173.1273.8272.2973.0473.042,000,267
28 Apr 202172.5073.6270.5373.1273.122,542,956
27 Apr 202172.4372.9272.1672.5072.502,201,096
26 Apr 202172.5772.6072.4072.4272.423,136,438
25 Apr 202173.4174.1164.0972.5872.584,344,204
24 Apr 202173.6074.0267.8773.4273.425,536,277
23 Apr 202173.6074.0263.9073.5873.585,756,197
22 Apr 202172.5673.8672.1873.6073.602,934,116
21 Apr 202173.1773.7072.2472.5672.564,636,545
20 Apr 202172.9273.5772.6673.1773.175,525,494
19 Apr 202173.7074.2572.5272.9172.912,595,387
18 Apr 202174.4975.7173.3173.7073.702,996,795
17 Apr 202173.8375.0573.3674.4974.493,630,293
16 Apr 202173.8074.5873.4973.8473.843,727,825
15 Apr 202173.9174.8073.6773.8273.823,414,002
14 Apr 202174.0174.5173.3773.9073.905,177,495
13 Apr 202173.8874.7273.5574.0174.013,132,998
12 Apr 202174.9274.9473.6573.8773.873,085,155
11 Apr 202174.4975.1173.6674.9274.925,535,440
10 Apr 202174.5775.0473.7574.4974.494,189,424
09 Apr 202174.0675.2773.9274.5774.575,138,503
08 Apr 202174.4374.8573.8774.0674.064,745,550
07 Apr 202173.6875.1373.2574.4374.436,989,625
06 Apr 202165.9974.4665.9373.6773.676,022,835
05 Apr 202167.0867.2866.3165.9865.985,074,009
04 Apr 202166.7067.7866.5167.0867.083,584,021
03 Apr 202166.8767.2566.4566.7166.715,346,796
02 Apr 202166.4067.2266.1766.8866.882,884,218
01 Apr 202167.0767.4866.3866.4166.413,327,656
31 Mar 202167.2467.3466.3567.0867.082,994,047
30 Mar 202167.0467.8066.7267.2367.233,154,594
29 Mar 202167.1267.2866.4767.0467.043,727,316
28 Mar 202166.9567.3066.7567.1267.122,733,301
27 Mar 202167.1767.5766.6166.9466.942,117,784
26 Mar 202167.2867.8966.7567.1867.182,428,791
25 Mar 202167.1767.7066.7367.2967.293,079,495
24 Mar 202167.5967.9266.9267.1767.172,979,405
23 Mar 202166.7867.4866.1967.5867.583,732,254
22 Mar 202167.2667.3366.1566.7766.774,249,166
21 Mar 202166.5167.3966.2667.2567.254,362,111
20 Mar 202166.9567.1766.3366.5266.522,915,378
19 Mar 202166.3267.3866.0666.9666.963,608,071
18 Mar 202166.1166.7965.7666.3266.325,037,693
17 Mar 202166.4766.8566.0466.1166.113,874,749
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...