Market Cap:

CryptoCarbon CryptoCarbon (CCRB)

0.019723 USD (-26.16%)
0.00000307 BTC (-25.87%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
486,965 USD
76 BTC
Volume (24h)
125 USD
0.02 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
Oct 19, 2018 0.020355 0.027814 0.020213 0.025739 117 502,567
Oct 18, 2018 0.016190 0.027495 0.016104 0.020358 951 399,739
Oct 17, 2018 0.021645 0.021784 0.014538 0.016126 213 534,440
Oct 16, 2018 0.016102 0.032413 0.011667 0.021571 2,396 397,564
Oct 15, 2018 0.040248 0.051960 0.002252 0.016116 11,488 993,757
Oct 14, 2018 0.041293 0.042120 0.040046 0.040204 849 1,019,558
Oct 13, 2018 0.045413 0.045681 0.025375 0.041283 512 1,121,280
Oct 12, 2018 0.040257 0.045776 0.039415 0.045412 38 993,965
Oct 11, 2018 0.049282 0.049840 0.037897 0.040275 698 1,216,820
Oct 10, 2018 0.050213 0.052371 0.048665 0.049449 2,093 1,239,793
Oct 09, 2018 0.049219 0.052535 0.049088 0.050410 3,248 1,215,265
Oct 08, 2018 0.057800 0.057977 0.046776 0.048837 182 1,427,135
Oct 07, 2018 0.084237 0.085871 0.057209 0.057486 1,268 2,079,868
Oct 06, 2018 0.041062 0.092047 0.040520 0.083926 13,862 1,013,838
Oct 05, 2018 0.043208 0.043617 0.040915 0.040970 5 1,066,830
Oct 04, 2018 0.039317 0.053102 0.039199 0.043095 27 970,773
Oct 03, 2018 0.039329 0.039401 0.038986 0.039271 31 971,070
Oct 02, 2018 0.052859 0.053141 0.052391 0.052738 3 1,305,114
Oct 01, 2018 0.050751 0.053129 0.050701 0.053009 3 1,253,087
Sep 30, 2018 0.050950 0.052716 0.050344 0.050903 3 1,258,003
Sep 29, 2018 0.050115 0.056698 0.048770 0.050969 27 1,237,384
Sep 28, 2018 0.052552 0.055771 0.048225 0.050148 51 1,297,546
Sep 27, 2018 0.051789 0.052854 0.036852 0.052540 89 1,278,710
Sep 26, 2018 0.051365 0.052330 0.051061 0.051726 131 1,268,248
Sep 25, 2018 0.078936 0.078971 0.050836 0.051448 130 1,948,995
Sep 24, 2018 0.060585 0.114535 0.059655 0.079025 577 1,495,886
Sep 23, 2018 0.063728 0.063840 0.060303 0.060570 10 1,573,484
Sep 22, 2018 0.064090 0.064554 0.061991 0.063696 4 1,582,419
Sep 21, 2018 0.056853 0.064270 0.056772 0.064040 32 1,403,731
Sep 20, 2018 0.055850 0.057052 0.055602 0.056836 139 1,378,970
* Earliest data in range (UTC time)
** Latest data in range (UTC time)