Market Cap $3.26T
0.04%
Volume 24h $157.13B
-72.34%
BTC % 54.56%
-0.29%
ETH % 11.22%
0.17%
Coins
33.767
+1
Exchanges
885
Last update
54 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $8.479 | $8.468 | $8.581 | $8.491 | $105,140 | - |
| Dec-04 2025 | $8.465 | $8.465 | $8.627 | $8.623 | $112,438 | - |
| Dec-03 2025 | $8.622 | $8.622 | $8.761 | $8.649 | $92,969 | - |
| Dec-02 2025 | $8.649 | $8.608 | $8.655 | $8.629 | $106,647 | - |
| Dec-01 2025 | $8.638 | $8.559 | $8.638 | $8.596 | $108,667 | - |
| Nov-30 2025 | $8.594 | $4.7477 | $8.648 | $5.181 | $72,282 | - |
| Nov-29 2025 | $5.401 | $4.7665 | $12.02 | $12.02 | $72,995 | - |
| Nov-28 2025 | $12.02 | $12.01 | $12.02 | $12.01 | $91,254 | - |
| Nov-27 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $91,337 | - |
| Nov-26 2025 | $12.01 | $12.01 | $12.02 | $12.01 | $91,918 | - |
| Nov-25 2025 | $12.01 | $12.00 | $12.01 | $12.01 | $92,021 | - |
| Nov-24 2025 | $12.01 | $12.01 | $12.02 | $12.01 | $93,596 | - |
| Nov-23 2025 | $12.01 | $12.00 | $12.01 | $12.00 | $92,186 | - |
| Nov-22 2025 | $12.00 | $12.00 | $12.01 | $12.01 | $93,252 | - |
| Nov-21 2025 | $12.01 | $12.00 | $12.01 | $12.00 | $92,736 | - |