Market Cap:

CryptoCarbon CryptoCarbon (CCRB)

0.073926 USD (12.24%)
0.00001100 BTC (5.48%)
Market Cap
1,825,277 USD
272 BTC
Volume (24h)
904 USD
0.13 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
Aug 21, 2018 0.066127 0.072473 0.062139 0.070156 863 1,632,716
Aug 20, 2018 0.075634 0.075993 0.066035 0.066295 796 1,867,446
Aug 19, 2018 0.069914 0.080646 0.064845 0.078027 1,141 1,726,235
Aug 18, 2018 0.071119 0.071670 0.062383 0.066953 838 1,755,990
Aug 17, 2018 0.069495 0.073676 0.066720 0.071031 809 1,715,888
Aug 16, 2018 0.096128 0.099246 0.061608 0.069468 522 2,373,480
Aug 15, 2018 0.094936 0.101113 0.094912 0.096264 4 2,344,044
Aug 14, 2018 0.094590 0.095141 0.089523 0.095013 73 2,335,491
Aug 13, 2018 0.098140 0.099678 0.093430 0.094676 251 2,423,139
Aug 12, 2018 0.097085 0.099595 0.096170 0.098174 5 2,397,085
Aug 11, 2018 0.081827 0.103061 0.080237 0.097376 83 2,020,360
Aug 10, 2018 0.079511 0.083934 0.075013 0.081889 812 1,963,194
Aug 09, 2018 0.076453 0.085128 0.072123 0.079595 917 1,887,674
Aug 08, 2018 0.083177 0.083379 0.071402 0.076003 1,052 2,053,693
Aug 07, 2018 0.080606 0.086330 0.076088 0.083152 1,163 1,990,231
Aug 06, 2018 0.091582 0.093159 0.079178 0.081468 1,090 2,261,230
Aug 05, 2018 0.084037 0.092674 0.081593 0.091477 1,362 2,074,937
Aug 04, 2018 0.082827 0.095106 0.080491 0.084016 1,448 2,045,054
Aug 03, 2018 0.091324 0.094040 0.084654 0.085023 1,071 2,254,863
Aug 02, 2018 0.096476 0.097658 0.081791 0.086105 1,538 2,382,064
Aug 01, 2018 0.082770 0.098635 0.076659 0.096618 20,974 2,043,654
Jul 31, 2018 0.099451 0.101275 0.048738 0.082701 30,917 2,455,509
Jul 30, 2018 0.103533 0.103795 0.096777 0.099922 11,134 2,556,304
Jul 29, 2018 0.100018 0.104086 0.077066 0.103495 13,266 2,469,516
Jul 28, 2018 0.103522 0.103952 0.098573 0.099791 8,566 2,556,033
Jul 27, 2018 0.101917 0.104692 0.099504 0.103346 19,593 2,516,404
Jul 26, 2018 0.103236 0.107151 0.101819 0.101975 32,182 2,548,971
Jul 25, 2018 0.106699 0.109692 0.101985 0.103332 4,339 2,634,475
Jul 24, 2018 0.102448 0.109316 0.101240 0.108751 5,537 2,529,515
Jul 23, 2018 0.099707 0.103937 0.099707 0.102408 7,604 2,461,835
* Earliest data in range (UTC time)
** Latest data in range (UTC time)