Concordium
CCD
Rank #203
$0.0154
Updated 25 days ago
Market Cap
$181.55M
24h Volume
$831.55K
Avg Volume (90d)
$2.11M
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 |