Market Cap $4.16T
0.61%
Volume 24h $351.78B
20.83%
BTC % 54.31%
0.46%
ETH % 12.07%
0.33%
Coins
33.291
+17
Exchanges
885
Last update
33 Seconds 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-29 2025 | $12.20 | $12.16 | $12.21 | $12.19 | $59,379 | - |
| Sep-28 2025 | $12.18 | $12.10 | $12.19 | $12.14 | $84,189 | - |
| Sep-27 2025 | $12.16 | $12.07 | $12.20 | $12.18 | $112,535 | - |
| Sep-26 2025 | $12.18 | $12.03 | $12.18 | $12.04 | $83,878 | - |
| Sep-25 2025 | $12.04 | $11.78 | $12.07 | $11.89 | $116,799 | - |
| Sep-24 2025 | $11.93 | $11.90 | $12.29 | $12.19 | $146,590 | - |
| Sep-23 2025 | $12.18 | $12.16 | $12.30 | $12.22 | $149,054 | - |
| Sep-22 2025 | $12.21 | $12.17 | $12.21 | $12.17 | $94,245 | - |
| Sep-21 2025 | $12.18 | $12.17 | $12.24 | $12.22 | $119,640 | - |
| Sep-20 2025 | $12.22 | $12.12 | $12.27 | $12.21 | $149,948 | - |
| Sep-19 2025 | $12.27 | $12.25 | $12.32 | $12.32 | $96,771 | - |
| Sep-18 2025 | $12.32 | $12.30 | $12.32 | $12.31 | $113,754 | - |
| Sep-17 2025 | $12.30 | $12.28 | $12.36 | $12.31 | $139,472 | - |
| Sep-16 2025 | $12.32 | $12.30 | $12.36 | $12.34 | $115,219 | - |
| Sep-15 2025 | $12.33 | $12.33 | $12.36 | $12.36 | $115,334 | - |