Market Cap $4.18T
0.81%
Volume 24h $292.08B
0.6%
BTC % 53.61%
-0.16%
ETH % 12.48%
-0.24%
Coins
33.095
+13
Exchanges
885
Last update
3 Minutes ago
Carbon Capture (CCO2) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $12.25 | $12.05 | $12.36 | $12.05 | $124,792 | - |
| Sep-08 2025 | $12.03 | $12.00 | $12.32 | $12.24 | $162,821 | - |
| Sep-07 2025 | $12.23 | $12.22 | $12.31 | $12.29 | $120,223 | - |
| Sep-06 2025 | $12.32 | $12.26 | $12.41 | $12.39 | $199,152 | - |
| Sep-05 2025 | $12.37 | $12.05 | $12.44 | $12.26 | $306,030 | - |
| Sep-04 2025 | $12.29 | $12.22 | $12.48 | $12.22 | $220,980 | - |
| Sep-03 2025 | $12.21 | $12.20 | $12.29 | $12.22 | $135,329 | - |
| Sep-02 2025 | $12.23 | $12.00 | $12.40 | $12.05 | $154,726 | - |
| Sep-01 2025 | $12.02 | $12.00 | $12.13 | $12.00 | $146,256 | - |
| Aug-31 2025 | $12.00 | $11.99 | $12.17 | $12.15 | $152,976 | - |
| Aug-30 2025 | $12.17 | $12.00 | $12.17 | $12.06 | $112,125 | - |
| Aug-29 2025 | $12.05 | $12.05 | $12.30 | $12.12 | $163,623 | - |
| Aug-28 2025 | $12.17 | $12.08 | $12.21 | $12.14 | $116,026 | - |
| Aug-27 2025 | $12.11 | $12.09 | $12.19 | $12.12 | $92,828 | - |
| Aug-26 2025 | $12.12 | $12.11 | $12.22 | $12.19 | $95,604 | - |