Concordium
CCD
Rank #203
$0.0154
Updated 25 days ago
Market Cap
$181.55M
24h Volume
$831.55K
Avg Volume (6m)
$1.38M
24h High/Low
$0.0162
$0.0148
$0.0148
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Privacy
Zero Knowledge (ZK)
Decentralized Identifier (DID)
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0154 | $0.0162 | $0.0148 | $0.0154 | $831.55K | $181.55M |
| Dec 2, 2025 | $0.0151 | $0.0153 | $0.0148 | $0.0150 | $632.15K | $176.87M |
| Dec 1, 2025 | $0.0153 | $0.0160 | $0.0142 | $0.0152 | $455.37K | $175.52M |
| Nov 30, 2025 | $0.0152 | $0.0154 | $0.0152 | $0.0153 | $537.89K | $179.74M |
| Nov 29, 2025 | $0.0152 | $0.0161 | $0.0151 | $0.0152 | $580.75K | $183.79M |
| Nov 28, 2025 | $0.0151 | $0.0160 | $0.0151 | $0.0152 | $2.47M | $183.84M |
| Nov 27, 2025 | $0.0152 | $0.0205 | $0.0145 | $0.0151 | $2.15M | $185.19M |
| Nov 26, 2025 | $0.0156 | $0.0161 | $0.0143 | $0.0152 | $530.68K | $179.53M |
| Nov 25, 2025 | $0.0164 | $0.0167 | $0.0155 | $0.0156 | $508.93K | $190.95M |
| Nov 24, 2025 | $0.0181 | $0.0181 | $0.0161 | $0.0165 | $1.21M | $201.91M |
| Nov 23, 2025 | $0.0166 | $0.0202 | $0.0166 | $0.0181 | $1.11M | $212.12M |
| Nov 22, 2025 | $0.0162 | $0.0170 | $0.0140 | $0.0160 | $920.83K | $185.12M |
| Nov 21, 2025 | $0.0177 | $0.0200 | $0.0157 | $0.0159 | $1.14M | $205.31M |
| Nov 20, 2025 | $0.0201 | $0.0214 | $0.0178 | $0.0178 | $1.26M | $232.67M |
| Nov 19, 2025 | $0.0224 | $0.0235 | $0.0188 | $0.0189 | $938.17K | $238.28M |
| Nov 18, 2025 | $0.0208 | $0.0220 | $0.0182 | $0.0220 | $1.13M | $235.70M |
| Nov 17, 2025 | $0.0233 | $0.0240 | $0.0208 | $0.0209 | $1.07M | $264.81M |
| Nov 16, 2025 | $0.0262 | $0.0262 | $0.0228 | $0.0232 | $743.12K | $290.64M |
| Nov 15, 2025 | $0.0250 | $0.0285 | $0.0232 | $0.0261 | $1.51M | $310.85M |
| Nov 14, 2025 | $0.0295 | $0.0306 | $0.0253 | $0.0253 | $1.31M | $337.83M |
| Nov 13, 2025 | $0.0321 | $0.0321 | $0.0294 | $0.0295 | $1.50M | $358.70M |
| Nov 12, 2025 | $0.0332 | $0.0342 | $0.0314 | $0.0322 | $1.14M | $386.20M |
| Nov 11, 2025 | $0.0338 | $0.0349 | $0.0312 | $0.0338 | $1.28M | $396.50M |
| Nov 10, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $3.55M | $418.22M |
| Nov 9, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $3.77M | $352.17M |
| Nov 8, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $4.14M | $341.19M |
| Nov 7, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $3.78M | $381.14M |
| Nov 6, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $1.27M | $327.97M |
| Nov 5, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $3.61M | $333.74M |
| Nov 4, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $2.03M | $302.76M |
| Nov 3, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $2.43M | $336.15M |
| Nov 2, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $788.75K | $318.17M |
| Nov 1, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $2.79M | $289.26M |
| Oct 31, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $3.42M | $286.90M |
| Oct 30, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $41.31M | $220.84M |
| Oct 29, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $990.10K | $268.29M |
| Oct 28, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $1.62M | $253.69M |
| Oct 27, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $5.49M | $264.67M |
| Oct 26, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $1.99M | $216.65M |
| Oct 25, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $578.93K | $200.14M |
| Oct 24, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $826.63K | $207.82M |
| Oct 23, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $901.29K | $209.69M |
| Oct 22, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $985.39K | $211.34M |
| Oct 21, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $843.54K | $221.67M |
| Oct 20, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $779.43K | $228.03M |
| Oct 19, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $701.68K | $226.39M |
| Oct 18, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $2.02M | $208.19M |
| Oct 17, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $1.69M | $215.64M |
| Oct 16, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $761.28K | $177.62M |
| Oct 15, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $921.39K | $198.71M |
| Oct 14, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $691.60K | $215.88M |
| Oct 13, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $835.96K | $203.24M |
| Oct 12, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $1.51M | $186.78M |
| Oct 11, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $1.55M | $157.39M |
| Oct 10, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $1.91M | $203.41M |
| Oct 9, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $1.76M | $233.05M |
| Oct 8, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $1.02M | $191.82M |
| Oct 7, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $873.31K | $202.18M |
| Oct 6, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $661.04K | $174.46M |
| Oct 5, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $611.07K | $171.15M |
| Oct 4, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $726.31K | $179.41M |
| Oct 3, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $929.05K | $178.83M |
| Oct 2, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $1.16M | $181.99M |
| Oct 1, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $2.49M | $198.79M |
| Sep 30, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $2.91M | $263.24M |
| Sep 29, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $608.44K | $228.98M |
| Sep 28, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $1.50M | $220.08M |
| Sep 27, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $5.09M | $219.30M |
| Sep 26, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $8.53M | $220.97M |
| Sep 25, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $2.63M | $179.71M |
| Sep 24, 2025 | $0.00848940 | $0.00848940 | $0.00848940 | $0.00848940 | $718.31K | $99.14M |
| Sep 23, 2025 | $0.00820769 | $0.00820769 | $0.00820769 | $0.00820769 | $715.45K | $95.79M |
| Sep 22, 2025 | $0.00839478 | $0.00839478 | $0.00839478 | $0.00839478 | $428.98K | $97.90M |
| Sep 21, 2025 | $0.00865002 | $0.00865002 | $0.00865002 | $0.00865002 | $512.10K | $100.87M |
| Sep 20, 2025 | $0.00831818 | $0.00831818 | $0.00831818 | $0.00831818 | $589.35K | $97.00M |
| Sep 19, 2025 | $0.00914574 | $0.00914574 | $0.00914574 | $0.00914574 | $845.13K | $106.74M |
| Sep 18, 2025 | $0.00972390 | $0.00972390 | $0.00972390 | $0.00972390 | $1.61M | $113.87M |
| Sep 17, 2025 | $0.00830139 | $0.00830139 | $0.00830139 | $0.00830139 | $1.56M | $96.91M |
| Sep 16, 2025 | $0.00773759 | $0.00773759 | $0.00773759 | $0.00773759 | $2.33M | $90.20M |
| Sep 15, 2025 | $0.00561150 | $0.00561150 | $0.00561150 | $0.00561150 | $422.18K | $65.24M |
| Sep 14, 2025 | $0.00515611 | $0.00515611 | $0.00515611 | $0.00515611 | $437.77K | $60.06M |
| Sep 13, 2025 | $0.00506916 | $0.00506916 | $0.00506916 | $0.00506916 | $435.89K | $59.11M |
| Sep 12, 2025 | $0.00502152 | $0.00502152 | $0.00502152 | $0.00502152 | $454.41K | $57.80M |
| Sep 11, 2025 | $0.00533467 | $0.00533467 | $0.00533467 | $0.00533467 | $784.31K | $62.14M |
| Sep 10, 2025 | $0.00496786 | $0.00496786 | $0.00496786 | $0.00496786 | $664.04K | $57.88M |
| Sep 9, 2025 | $0.00540179 | $0.00540179 | $0.00540179 | $0.00540179 | $665.44K | $63.02M |
| Sep 8, 2025 | $0.00629276 | $0.00629276 | $0.00629276 | $0.00629276 | $952.09K | $73.38M |
| Sep 7, 2025 | $0.00498268 | $0.00498268 | $0.00498268 | $0.00498268 | $424.41K | $58.00M |
| Sep 6, 2025 | $0.00517785 | $0.00517785 | $0.00517785 | $0.00517785 | $658.38K | $60.30M |
| Sep 5, 2025 | $0.00489740 | $0.00489740 | $0.00489740 | $0.00489740 | $726.48K | $57.06M |
| Sep 4, 2025 | $0.00421740 | $0.00421740 | $0.00421740 | $0.00421740 | $395.38K | $49.10M |
| Sep 3, 2025 | $0.00435747 | $0.00435747 | $0.00435747 | $0.00435747 | $542.47K | $50.74M |
| Sep 2, 2025 | $0.00453156 | $0.00453156 | $0.00453156 | $0.00453156 | $679.01K | $52.69M |
| Sep 1, 2025 | $0.00565670 | $0.00565670 | $0.00565670 | $0.00565670 | $1.10M | $65.95M |
| Aug 31, 2025 | $0.00420992 | $0.00420992 | $0.00420992 | $0.00420992 | $454.89K | $49.00M |
| Aug 30, 2025 | $0.00418383 | $0.00418383 | $0.00418383 | $0.00418383 | $529.29K | $48.69M |
| Aug 29, 2025 | $0.00411915 | $0.00411915 | $0.00411915 | $0.00411915 | $563.79K | $47.91M |
| Aug 28, 2025 | $0.00415197 | $0.00415197 | $0.00415197 | $0.00415197 | $350.86K | $48.31M |
| Aug 27, 2025 | $0.00431611 | $0.00431611 | $0.00431611 | $0.00431611 | $499.07K | $50.21M |
| Aug 26, 2025 | $0.00418807 | $0.00418807 | $0.00418807 | $0.00418807 | $429.85K | $48.72M |
| Aug 25, 2025 | $0.00455740 | $0.00455740 | $0.00455740 | $0.00455740 | $341.65K | $53.01M |
| Aug 24, 2025 | $0.00441960 | $0.00441960 | $0.00441960 | $0.00441960 | $412.30K | $51.45M |
| Aug 23, 2025 | $0.00455480 | $0.00455480 | $0.00455480 | $0.00455480 | $715.86K | $52.95M |
| Aug 22, 2025 | $0.00518124 | $0.00518124 | $0.00518124 | $0.00518124 | $408.56K | $60.24M |
| Aug 21, 2025 | $0.00491191 | $0.00491191 | $0.00491191 | $0.00491191 | $472.69K | $57.12M |
| Aug 20, 2025 | $0.00504042 | $0.00504042 | $0.00504042 | $0.00504042 | $553.18K | $58.62M |
| Aug 19, 2025 | $0.00527481 | $0.00527481 | $0.00527481 | $0.00527481 | $451.85K | $61.31M |
| Aug 18, 2025 | $0.00525096 | $0.00525096 | $0.00525096 | $0.00525096 | $434.91K | $61.05M |
| Aug 17, 2025 | $0.00504429 | $0.00504429 | $0.00504429 | $0.00504429 | $440.24K | $58.42M |
| Aug 16, 2025 | $0.00517700 | $0.00517700 | $0.00517700 | $0.00517700 | $530.76K | $60.17M |
| Aug 15, 2025 | $0.00543330 | $0.00543330 | $0.00543330 | $0.00543330 | $534.73K | $63.14M |
| Aug 14, 2025 | $0.00564604 | $0.00564604 | $0.00564604 | $0.00564604 | $452.44K | $65.71M |
| Aug 13, 2025 | $0.00559416 | $0.00559416 | $0.00559416 | $0.00559416 | $563.60K | $65.00M |
| Aug 12, 2025 | $0.00570921 | $0.00570921 | $0.00570921 | $0.00570921 | $404.27K | $66.43M |
| Aug 11, 2025 | $0.00601295 | $0.00601295 | $0.00601295 | $0.00601295 | $344.04K | $69.86M |
| Aug 10, 2025 | $0.00591596 | $0.00591596 | $0.00591596 | $0.00591596 | $405.09K | $68.74M |
| Aug 9, 2025 | $0.00589879 | $0.00589879 | $0.00589879 | $0.00589879 | $494.91K | $68.54M |
| Aug 8, 2025 | $0.00593129 | $0.00593129 | $0.00593129 | $0.00593129 | $491.26K | $68.90M |
| Aug 7, 2025 | $0.00640424 | $0.00640424 | $0.00640424 | $0.00640424 | $683.64K | $73.33M |
| Aug 6, 2025 | $0.00686036 | $0.00686036 | $0.00686036 | $0.00686036 | $773.62K | $79.64M |
| Aug 5, 2025 | $0.00553449 | $0.00553449 | $0.00553449 | $0.00553449 | $619.14K | $64.27M |
| Aug 4, 2025 | $0.00572035 | $0.00572035 | $0.00572035 | $0.00572035 | $506.84K | $66.42M |
| Aug 3, 2025 | $0.00604594 | $0.00604594 | $0.00604594 | $0.00604594 | $766.08K | $70.34M |
| Aug 2, 2025 | $0.00556763 | $0.00556763 | $0.00556763 | $0.00556763 | $549.35K | $64.60M |
| Aug 1, 2025 | $0.00550753 | $0.00550753 | $0.00550753 | $0.00550753 | $505.58K | $64.04M |
| Jul 31, 2025 | $0.00595465 | $0.00595465 | $0.00595465 | $0.00595465 | $733.26K | $69.07M |
| Jul 30, 2025 | $0.00759836 | $0.00759836 | $0.00759836 | $0.00759836 | $2.05M | $88.18M |
| Jul 29, 2025 | $0.00785732 | $0.00785732 | $0.00785732 | $0.00785732 | $1.36M | $91.16M |
| Jul 28, 2025 | $0.00764853 | $0.00764853 | $0.00764853 | $0.00764853 | $742.60K | $88.74M |
| Jul 27, 2025 | $0.00891219 | $0.00891219 | $0.00891219 | $0.00891219 | $639.82K | $103.06M |
| Jul 26, 2025 | $0.00928441 | $0.00928441 | $0.00928441 | $0.00928441 | $717.32K | $107.13M |
| Jul 25, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $1.48M | $119.10M |
| Jul 24, 2025 | $0.00897578 | $0.00897578 | $0.00897578 | $0.00897578 | $1.38M | $104.17M |
| Jul 23, 2025 | $0.00966024 | $0.00966024 | $0.00966024 | $0.00966024 | $2.93M | $112.05M |
| Jul 22, 2025 | $0.00859583 | $0.00859583 | $0.00859583 | $0.00859583 | $1.71M | $99.13M |
| Jul 21, 2025 | $0.00466719 | $0.00466719 | $0.00466719 | $0.00466719 | $813.27K | $54.10M |
| Jul 20, 2025 | $0.00413161 | $0.00413161 | $0.00413161 | $0.00413161 | $533.29K | $47.89M |
| Jul 19, 2025 | $0.00418691 | $0.00418691 | $0.00418691 | $0.00418691 | $916.01K | $48.52M |
| Jul 18, 2025 | $0.00397560 | $0.00397560 | $0.00397560 | $0.00397560 | $537.10K | $46.15M |
| Jul 17, 2025 | $0.00423165 | $0.00423165 | $0.00423165 | $0.00423165 | $507.65K | $49.07M |
| Jul 16, 2025 | $0.00434780 | $0.00434780 | $0.00434780 | $0.00434780 | $435.55K | $50.35M |
| Jul 15, 2025 | $0.00434446 | $0.00434446 | $0.00434446 | $0.00434446 | $466.30K | $50.35M |
| Jul 14, 2025 | $0.00437422 | $0.00437422 | $0.00437422 | $0.00437422 | $497.92K | $50.71M |
| Jul 13, 2025 | $0.00439640 | $0.00439640 | $0.00439640 | $0.00439640 | $517.14K | $50.94M |
| Jul 12, 2025 | $0.00446140 | $0.00446140 | $0.00446140 | $0.00446140 | $352.15K | $51.68M |
| Jul 11, 2025 | $0.00445345 | $0.00445345 | $0.00445345 | $0.00445345 | $591.23K | $51.60M |
| Jul 10, 2025 | $0.00452352 | $0.00452352 | $0.00452352 | $0.00452352 | $536.34K | $52.35M |
| Jul 9, 2025 | $0.00459753 | $0.00459753 | $0.00459753 | $0.00459753 | $599.02K | $53.26M |
| Jul 8, 2025 | $0.00472290 | $0.00472290 | $0.00472290 | $0.00472290 | $681.84K | $54.70M |
| Jul 7, 2025 | $0.00457292 | $0.00457292 | $0.00457292 | $0.00457292 | $595.58K | $52.99M |
| Jul 6, 2025 | $0.00463262 | $0.00463262 | $0.00463262 | $0.00463262 | $514.85K | $53.68M |
| Jul 5, 2025 | $0.00471444 | $0.00471444 | $0.00471444 | $0.00471444 | $955.55K | $54.47M |
| Jul 4, 2025 | $0.00429205 | $0.00429205 | $0.00429205 | $0.00429205 | $1.05M | $49.74M |
| Jul 3, 2025 | $0.00395777 | $0.00395777 | $0.00395777 | $0.00395777 | $698.31K | $45.78M |
| Jul 2, 2025 | $0.00367560 | $0.00367560 | $0.00367560 | $0.00367560 | $565.06K | $42.54M |
| Jul 1, 2025 | $0.00349023 | $0.00349023 | $0.00349023 | $0.00349023 | $672.91K | $40.39M |
| Jun 30, 2025 | $0.00336710 | $0.00336710 | $0.00336710 | $0.00336710 | $367.47K | $38.97M |
| Jun 29, 2025 | $0.00340532 | $0.00340532 | $0.00340532 | $0.00340532 | $494.65K | $39.40M |
| Jun 28, 2025 | $0.00324789 | $0.00324789 | $0.00324789 | $0.00324789 | $520.15K | $37.56M |