Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
CCC - CoinMarketCap USD
BIG Ecosystem USD (CNCT-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 0.014194 | 0.014194 | 0.013522 | 0.013555 | 0.013555 | 3,530 |
| Feb 23, 2025 | 0.014941 | 0.015136 | 0.014194 | 0.014194 | 0.014194 | 2,828 |
| Feb 22, 2025 | 0.014665 | 0.015087 | 0.014628 | 0.014941 | 0.014941 | 1,626 |
| Feb 21, 2025 | 0.015419 | 0.017561 | 0.014665 | 0.014665 | 0.014665 | 16,729 |
| Feb 20, 2025 | 0.008849 | 0.015419 | 0.008849 | 0.015419 | 0.015419 | 55,206 |
| Feb 19, 2025 | 0.006182 | 0.008849 | 0.006182 | 0.008849 | 0.008849 | 11,810 |
| Feb 18, 2025 | 0.005673 | 0.006182 | 0.005407 | 0.006182 | 0.006182 | 9,600 |
| Feb 17, 2025 | 0.005396 | 0.005790 | 0.005396 | 0.005673 | 0.005673 | 3,003 |
| Feb 16, 2025 | 0.005648 | 0.005648 | 0.005396 | 0.005396 | 0.005396 | 771 |
| Feb 15, 2025 | 0.005970 | 0.005998 | 0.005212 | 0.005648 | 0.005648 | 8,513 |
| Feb 14, 2025 | 0.006015 | 0.006101 | 0.005970 | 0.005970 | 0.005970 | 1,331 |
| Feb 13, 2025 | 0.006142 | 0.006142 | 0.005780 | 0.006015 | 0.006015 | 2,479 |
| Feb 12, 2025 | 0.006112 | 0.006333 | 0.006088 | 0.006142 | 0.006142 | 2,429 |
| Feb 11, 2025 | 0.006328 | 0.006447 | 0.006112 | 0.006112 | 0.006112 | 2,480 |
| Feb 10, 2025 | 0.006570 | 0.006835 | 0.006159 | 0.006328 | 0.006328 | 5,670 |
| Feb 9, 2025 | 0.007031 | 0.007031 | 0.006570 | 0.006570 | 0.006570 | 758 |
| Feb 8, 2025 | 0.007347 | 0.007347 | 0.007031 | 0.007031 | 0.007031 | 2,144 |
| Feb 7, 2025 | 0.007399 | 0.007785 | 0.007316 | 0.007347 | 0.007347 | 2,630 |
| Feb 6, 2025 | 0.007715 | 0.007804 | 0.007399 | 0.007399 | 0.007399 | 1,348 |
| Feb 5, 2025 | 0.008217 | 0.008244 | 0.007715 | 0.007715 | 0.007715 | 3,634 |
| Feb 4, 2025 | 0.006954 | 0.008219 | 0.006954 | 0.008217 | 0.008217 | 12,412 |
| Feb 3, 2025 | 0.007535 | 0.007535 | 0.006422 | 0.006954 | 0.006954 | 10,530 |
| Feb 2, 2025 | 0.008554 | 0.008554 | 0.007535 | 0.007535 | 0.007535 | 2,438 |
| Feb 1, 2025 | 0.009436 | 0.009436 | 0.008512 | 0.008554 | 0.008554 | 5,457 |
| Jan 31, 2025 | 0.009039 | 0.009546 | 0.008768 | 0.009436 | 0.009436 | 7,122 |
| Jan 30, 2025 | 0.008766 | 0.009389 | 0.008766 | 0.009039 | 0.009039 | 2,670 |
| Jan 29, 2025 | 0.009245 | 0.009253 | 0.008267 | 0.008766 | 0.008766 | 9,390 |
| Jan 28, 2025 | 0.010938 | 0.010938 | 0.009245 | 0.009245 | 0.009245 | 6,281 |
| Jan 27, 2025 | 0.012191 | 0.012191 | 0.009919 | 0.010938 | 0.010938 | 15,984 |
| Jan 26, 2025 | 0.011997 | 0.012212 | 0.011780 | 0.012191 | 0.012191 | 4,644 |
| Jan 25, 2025 | 0.011156 | 0.011997 | 0.011039 | 0.011997 | 0.011997 | 9,035 |
| Jan 24, 2025 | 0.012377 | 0.012403 | 0.010930 | 0.011156 | 0.011156 | 18,512 |
| Jan 23, 2025 | 0.012461 | 0.012461 | 0.012013 | 0.012377 | 0.012377 | 7,026 |
| Jan 22, 2025 | 0.014737 | 0.014850 | 0.012461 | 0.012461 | 0.012461 | 10,719 |
| Jan 21, 2025 | 0.014490 | 0.014868 | 0.013918 | 0.014737 | 0.014737 | 3,349 |
| Jan 20, 2025 | 0.015667 | 0.016095 | 0.014043 | 0.014490 | 0.014490 | 24,151 |
| Jan 19, 2025 | 0.012146 | 0.016590 | 0.011123 | 0.015667 | 0.015667 | 34,966 |
| Jan 18, 2025 | 0.013865 | 0.013865 | 0.010961 | 0.012146 | 0.012146 | 17,579 |
| Jan 17, 2025 | 0.014326 | 0.015040 | 0.013865 | 0.013865 | 0.013865 | 9,412 |
| Jan 16, 2025 | 0.014505 | 0.014868 | 0.014013 | 0.014326 | 0.014326 | 9,923 |
| Jan 15, 2025 | 0.016789 | 0.016789 | 0.013382 | 0.014505 | 0.014505 | 28,323 |
| Jan 14, 2025 | 0.012566 | 0.016989 | 0.012179 | 0.016789 | 0.016789 | 26,532 |
| Jan 13, 2025 | 0.012644 | 0.012843 | 0.010664 | 0.012566 | 0.012566 | 30,310 |
| Jan 12, 2025 | 0.014260 | 0.014345 | 0.012644 | 0.012644 | 0.012644 | 20,120 |
| Jan 11, 2025 | 0.014065 | 0.014320 | 0.012399 | 0.014260 | 0.014260 | 18,334 |
| Jan 10, 2025 | 0.013466 | 0.014945 | 0.013466 | 0.014065 | 0.014065 | 19,456 |
| Jan 9, 2025 | 0.017324 | 0.017324 | 0.013217 | 0.013466 | 0.013466 | 22,781 |
| Jan 8, 2025 | 0.018431 | 0.019151 | 0.017324 | 0.017324 | 0.017324 | 12,390 |
| Jan 7, 2025 | 0.021961 | 0.021961 | 0.017995 | 0.018431 | 0.018431 | 17,933 |
| Jan 6, 2025 | 0.019270 | 0.023819 | 0.019270 | 0.021961 | 0.021961 | 22,143 |
| Jan 5, 2025 | 0.017702 | 0.019412 | 0.017597 | 0.019270 | 0.019270 | 27,547 |
| Jan 4, 2025 | 0.020034 | 0.021876 | 0.017690 | 0.017702 | 0.017702 | 24,044 |
| Jan 3, 2025 | 0.020821 | 0.020821 | 0.018451 | 0.020034 | 0.020034 | 11,548 |
| Jan 2, 2025 | 0.014890 | 0.020821 | 0.014890 | 0.020821 | 0.020821 | 28,314 |
| Jan 1, 2025 | 0.015127 | 0.015329 | 0.014149 | 0.014890 | 0.014890 | 8,749 |
| Dec 31, 2024 | 0.014994 | 0.016029 | 0.014935 | 0.015127 | 0.015127 | 12,023 |
| Dec 30, 2024 | 0.015604 | 0.016405 | 0.014909 | 0.014994 | 0.014994 | 12,550 |
| Dec 29, 2024 | 0.018914 | 0.018980 | 0.015356 | 0.015604 | 0.015604 | 28,802 |
| Dec 28, 2024 | 0.017624 | 0.019156 | 0.016274 | 0.018914 | 0.018914 | 17,806 |
| Dec 27, 2024 | 0.018921 | 0.020325 | 0.017374 | 0.017624 | 0.017624 | 16,750 |
| Dec 26, 2024 | 0.019467 | 0.019734 | 0.015605 | 0.018921 | 0.018921 | 23,956 |
| Dec 25, 2024 | 0.023380 | 0.023885 | 0.019321 | 0.019467 | 0.019467 | 19,050 |
| Dec 24, 2024 | 0.021480 | 0.023380 | 0.021137 | 0.023380 | 0.023380 | 13,377 |
| Dec 23, 2024 | 0.023519 | 0.023519 | 0.020864 | 0.021480 | 0.021480 | 26,292 |
| Dec 22, 2024 | 0.021208 | 0.023795 | 0.019894 | 0.023519 | 0.023519 | 25,724 |
| Dec 21, 2024 | 0.024525 | 0.024733 | 0.020960 | 0.021208 | 0.021208 | 30,255 |
| Dec 20, 2024 | 0.019491 | 0.025803 | 0.018197 | 0.024525 | 0.024525 | 51,861 |
| Dec 19, 2024 | 0.020417 | 0.023772 | 0.013662 | 0.019491 | 0.019491 | 88,463 |
| Dec 18, 2024 | 0.022992 | 0.024684 | 0.020417 | 0.020417 | 0.020417 | 52,746 |
| Dec 17, 2024 | 0.025239 | 0.025476 | 0.020489 | 0.022992 | 0.022992 | 62,381 |
| Dec 16, 2024 | 0.028840 | 0.029211 | 0.025239 | 0.025239 | 0.025239 | 35,096 |
Related Tickers
BTC-USD Bitcoin USD
95,910.54
-0.67%
ETH-USD Ethereum USD
2,724.18
-3.62%
XRP-USD XRP USD
2.50
-3.62%
USDT-USD Tether USDt USD
1.00
-0.01%
BNB-USD BNB USD
645.03
-3.36%
SOL-USD Solana USD
161.39
-6.66%
USDC-USD USD Coin USD
1.00
-0.01%
DOGE-USD Dogecoin USD
0.23
-5.50%
ADA-USD Cardano USD
0.75
-5.20%
STETH-USD Lido Staked ETH USD
2,717.14
-3.33%
WTRX-USD Wrapped TRON USD
0.25
+1.37%
TRX-USD TRON USD
0.25
+1.73%
WBTC-USD Wrapped Bitcoin USD
95,719.10
-0.76%
WSTETH-USD Lido wstETH USD
3,255.52
-2.86%
LINK-USD Chainlink USD
16.88
-6.78%
SUI20947-USD Sui USD
3.34
-2.96%
AVAX-USD Avalanche USD
24.00
-7.25%
XLM-USD Stellar USD
0.32
-3.97%
TON11419-USD Toncoin USD
3.76
-0.36%
LTC-USD Litecoin USD
124.40
-2.76%
WETH-USD WETH USD
2,725.43
-2.77%
LEO-USD UNUS SED LEO USD
9.77
+0.23%
SHIB-USD Shiba Inu USD
0.00
-4.89%
HBAR-USD Hedera USD
0.21
-5.56%
USDS33039-USD USDS USD
1.00
+0.48%
OM-USD MANTRA USD
8.47
-1.53%
DOT-USD Polkadot USD
4.80
-5.87%
HYPE32196-USD Hyperliquid USD
21.67
-11.26%
BCH-USD Bitcoin Cash USD
317.30
-4.22%
BTCB-USD Bitcoin BEP2 USD
95,785.45
-0.76%
BGB-USD Bitget Token USD
4.97
-3.39%
USDE29470-USD Ethena USDe USD
1.00
+0.03%
WBETH-USD Wrapped Beacon ETH USD
2,892.89
-3.58%
WEETH-USD Wrapped eETH USD
2,889.38
-3.25%
DAI-USD Dai USD
1.00
-0.02%
UNI7083-USD Uniswap USD
8.70
-5.46%
XMR-USD Monero USD
236.62
+0.15%
NEAR-USD NEAR Protocol USD
3.36
-3.65%
PEPE24478-USD Pepe USD
0.00
-6.92%
SUSDE-USD Ethena Staked USDe USD
1.15
-0.01%
AAVE-USD Aave USD
238.24
-6.06%
ONDO-USD Ondo USD
1.11
-4.62%
TAO22974-USD Bittensor USD
409.27
-6.13%
APT21794-USD Aptos USD
5.83
-6.10%
ICP-USD Internet Computer USD
6.89
-5.00%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
15.17
-7.73%
TRUMP35336-USD Official Trump USD
15.16
-7.78%
ETC-USD Ethereum Classic USD
20.07
-4.25%
MNT27075-USD Mantle USD
0.90
-3.13%
OKB-USD OKB USD
48.50
-1.94%
RYO32531-USD RYO Coin USD
12.01
-2.77%
S32684-USD Sonic (prev. FTM) USD
0.89
+8.82%
VET-USD VeChain USD
0.03
-4.42%
KAS-USD Kaspa USD
0.10
-5.08%
POL28321-USD POL (prev. MATIC) USD
0.29
-3.76%
JITOSOL-USD Jito Staked SOL USD
190.34
-6.79%
CBBTC32994-USD Coinbase Wrapped BTC USD
95,817.93
-0.17%
CRO-USD Cronos USD
0.09
+0.14%
ALGO-USD Algorand USD
0.25
-5.73%
FIL-USD Filecoin USD
3.31
-5.34%
RENDER-USD Render USD
4.07
-5.12%
GT-USD GateToken USD
22.77
-2.60%
ARB11841-USD Arbitrum USD
0.46
-7.08%
FDUSD-USD First Digital USD USD
1.00
-0.01%
WFTM-USD Wrapped Fantom USD
0.89
+8.86%
JUP29210-USD Jupiter USD
0.74
-6.81%
LBTC33652-USD Lombard Staked BTC USD
95,836.66
-0.46%
TIA22861-USD Celestia USD
3.57
-5.39%
ATOM-USD Cosmos USD
4.71
-5.90%
OP-USD Optimism USD
1.11
-4.92%
FET-USD Artificial Superintelligence Alliance USD
0.75
-3.47%
FTN-USD Fasttoken USD
3.95
+0.12%
RSETH-USD Kelp DAO Restaked ETH USD
2,825.94
-2.53%
DEXE-USD DeXe USD
18.72
-0.90%
INJ-USD Injective USD
15.33
-2.62%
KCS-USD KuCoin Token USD
12.00
-0.72%
SOLVBTC-USD SolvBTC USD
95,617.71
-0.78%
LDO-USD Lido DAO USD
1.61
-6.60%
RETH-USD Rocket Pool ETH USD
3,076.67
-3.45%
BBTC31369-USD BounceBit BTC USD
95,313.74
-1.99%
STX4847-USD Stacks USD
0.88
-7.02%
XDC-USD XDC Network USD
0.08
-3.98%
SEI-USD Sei USD
0.28
-0.94%
THETA-USD Theta Network USD
1.28
-5.12%
ENA-USD Ethena USD
0.41
-11.78%
GRT6719-USD The Graph USD
0.13
-4.67%
MKR-USD Maker USD
1,478.01
-7.06%
WLD-USD Worldcoin USD
1.19
-6.15%
METH29035-USD Mantle Staked Ether USD
2,875.98
-3.38%
WZEDX-USD Wrapped Zedxion USD
0.30
+0.45%
BNSOL-USD Binance Staked SOL USD
167.21
-6.62%
IMX10603-USD Immutable USD
0.67
-7.41%
BONK-USD Bonk USD
0.00
-6.98%
FLR-USD Flare USD
0.02
-2.97%
QNT-USD Quant USD
93.71
-4.24%
USD0-USD Usual USD USD
1.00
+0.00%
MOVE32452-USD Movement USD
0.46
-6.50%
WBNB-USD Wrapped BNB USD
644.46
-3.45%
JASMY-USD JasmyCoin USD
0.02
-4.19%
TEL-USD Telcoin USD
0.01
-2.51%