Market Cap:

CryptoCarbon CryptoCarbon (CCRB)

0.016229 USD (-5.48%)
0.00000475 BTC (-3.14%)

Buy

Crypto-Backed Loan

Market Cap
400,703 USD
117 BTC
Volume (24h)
28,050 USD
8.21 BTC
Circulating Supply
24,690,718 CCRB
Total Supply
70,000,000 CCRB
Max Supply
70,000,000 CCRB

Historical data for CryptoCarbon

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 12, 2018 0.016793 0.017254 0.016256 0.016256 28,828 401,362
Dec 11, 2018 0.017364 0.017429 0.016079 0.016815 30,062 415,177
Dec 10, 2018 0.017988 0.018158 0.016293 0.016746 29,347 413,471
Dec 09, 2018 0.017277 0.018558 0.016808 0.018077 30,660 446,344
Dec 08, 2018 0.016836 0.017735 0.016052 0.017332 30,697 427,936
Dec 07, 2018 0.017594 0.017620 0.015636 0.016846 29,768 415,944
Dec 06, 2018 0.018441 0.019549 0.017502 0.017519 27,731 432,562
Dec 05, 2018 0.019291 0.019342 0.017674 0.018586 29,163 458,910
Dec 04, 2018 0.019426 0.020246 0.018543 0.019281 30,110 476,069
Dec 03, 2018 0.020417 0.020417 0.018534 0.019441 29,470 480,004
Dec 02, 2018 0.019774 0.020598 0.019044 0.020309 30,103 501,433
Dec 01, 2018 0.019477 0.021971 0.017810 0.019834 29,665 489,715
Nov 30, 2018 0.019030 0.031920 0.017751 0.019425 24,250 479,624
Nov 29, 2018 0.020318 0.020874 0.018098 0.019028 26,883 469,815
Nov 28, 2018 0.018947 0.020737 0.018374 0.020237 26,879 499,666
Nov 27, 2018 0.015573 0.019250 0.015089 0.018933 3,265 467,479
Nov 26, 2018 0.014104 0.017179 0.013798 0.015582 3,382 384,731
Nov 25, 2018 0.011565 0.015784 0.010330 0.013695 3,783 338,139
Nov 24, 2018 0.012594 0.013452 0.011166 0.011537 5,683 284,852
Nov 23, 2018 0.012201 0.012654 0.011535 0.012601 3,440 311,125
Nov 22, 2018 0.013840 0.013957 0.012161 0.012263 231 302,785
Nov 21, 2018 0.013330 0.014323 0.013002 0.013891 1 342,966
Nov 20, 2018 0.011391 0.014004 0.010374 0.013320 494 328,890
Nov 19, 2018 0.013968 0.016297 0.011309 0.011458 46 282,901
Nov 18, 2018 0.016732 0.016732 0.011119 0.013962 60 344,737
Nov 17, 2018 0.016840 0.016840 0.016625 0.016732 - 413,125
Nov 16, 2018 0.017024 0.017047 0.016573 0.016805 2 414,932
Nov 15, 2018 0.017118 0.023624 0.016052 0.017029 468 420,448
Nov 14, 2018 0.018789 0.019172 0.016432 0.017031 25 420,510
Nov 13, 2018 0.018073 0.019096 0.015030 0.018845 16 465,287
* Earliest data in range (UTC time)
** Latest data in range (UTC time)