Canton (CC) Kursverlauf 2025

In 2025, Canton opened at $0.1357 and closed the year at $0.1477, a change of +8.80%. The highest price was $0.1477 and the lowest $0.0623.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2025	$0.1262	—	—	$0.1477	17.04%	$41,023,590	$5,431,278,296
Dec 30, 2025	$0.1409	—	—	$0.1262	10.41%	$38,304,216	$4,686,018,366
Dec 29, 2025	$0.1141	—	—	$0.1409	23.50%	$44,679,346	$5,200,702,363
Dec 28, 2025	$0.1001	—	—	$0.1141	13.93%	$19,765,810	$4,180,012,861
Dec 27, 2025	$0.0981	—	—	$0.1001	2.04%	$12,918,102	$3,668,796,307
Dec 26, 2025	$0.1020	—	—	$0.0981	3.80%	$18,100,488	$3,543,978,442
Dec 25, 2025	$0.0904	—	—	$0.1020	12.81%	$110,817,481	$3,724,763,748
Dec 24, 2025	$0.0892	—	—	$0.0904	1.33%	$202,163,059	$3,368,857,517
Dec 23, 2025	$0.0982	—	—	$0.0892	9.16%	$40,636,815	$3,251,993,067
Dec 22, 2025	$0.1015	—	—	$0.0982	3.21%	$35,883,307	$3,574,871,393
Dec 21, 2025	$0.0838	—	—	$0.1015	21.06%	$49,846,953	$3,690,870,279
Dec 20, 2025	$0.0757	—	—	$0.0838	10.68%	$12,019,016	$3,048,085,013
Dec 19, 2025	$0.0769	—	—	$0.0757	1.53%	$15,490,510	$2,749,028,563
Dec 18, 2025	$0.0718	—	—	$0.0769	7.13%	$13,884,577	$2,790,812,921
Dec 17, 2025	$0.0712	—	—	$0.0718	0.83%	$13,895,484	$2,600,505,326
Dec 16, 2025	$0.0717	—	—	$0.0712	0.65%	$18,240,393	$2,574,525,511
Dec 15, 2025	$0.0716	—	—	$0.0717	0.12%	$15,335,307	$2,590,912,196
Dec 14, 2025	$0.0706	—	—	$0.0716	1.45%	$16,127,704	$2,583,936,498
Dec 13, 2025	$0.0761	—	—	$0.0706	7.28%	$25,594,712	$2,544,299,463
Dec 12, 2025	$0.0755	—	—	$0.0761	0.85%	$17,349,913	$2,757,738,314
Dec 11, 2025	$0.0742	—	—	$0.0755	1.74%	$14,418,861	$2,716,372,304
Dec 10, 2025	$0.0762	—	—	$0.0742	2.69%	$19,033,468	$2,663,987,242
Dec 9, 2025	$0.0641	—	—	$0.0762	18.88%	$29,181,218	$2,739,701,352
Dec 8, 2025	$0.0631	—	—	$0.0641	1.59%	$9,279,446	$2,298,758,083
Dec 7, 2025	$0.0623	—	—	$0.0631	1.36%	$20,356,784	$2,258,064,704
Dec 6, 2025	$0.0722	—	—	$0.0623	13.78%	$20,439,234	$2,227,840,623
Dec 5, 2025	$0.0781	—	—	$0.0722	7.55%	$19,115,442	$2,582,209,677
Dec 4, 2025	$0.0782	—	—	$0.0781	0.14%	$14,960,175	$2,791,153,027
Dec 3, 2025	$0.0798	—	—	$0.0782	1.93%	$18,244,760	$2,789,487,357
Dec 2, 2025	$0.0840	—	—	$0.0798	5.05%	$16,813,075	$2,846,269,200
Dec 1, 2025	$0.0853	—	—	$0.0840	1.52%	$10,724,531	$2,994,982,784
Nov 30, 2025	$0.0846	—	—	$0.0853	0.79%	$11,124,713	$3,032,855,236
Nov 29, 2025	$0.0865	—	—	$0.0846	2.18%	$13,614,235	$3,004,275,961
Nov 28, 2025	$0.0883	—	—	$0.0865	2.03%	$9,795,736	$3,070,435,050
Nov 27, 2025	$0.0901	—	—	$0.0883	1.93%	$27,792,542	$3,131,956,851
Nov 26, 2025	$0.0971	—	—	$0.0901	7.21%	$38,251,369	$3,197,832,528
Nov 25, 2025	$0.0792	—	—	$0.0971	22.53%	$290,586,725	$3,433,745,207
Nov 24, 2025	$0.0751	—	—	$0.0792	5.43%	$318,089,475	$2,790,117,326
Nov 23, 2025	$0.0818	—	—	$0.0751	8.13%	$67,172,062	$2,654,613,348
Nov 22, 2025	$0.0943	—	—	$0.0818	13.31%	$70,769,387	$2,861,986,800
Nov 21, 2025	$0.0999	—	—	$0.0943	5.57%	$45,504,997	$3,355,362,569
Nov 20, 2025	$0.1090	—	—	$0.0999	8.36%	$41,790,076	$3,520,026,918
Nov 19, 2025	$0.1126	—	—	$0.1090	3.16%	$32,697,448	$3,853,037,443
Nov 18, 2025	$0.1105	—	—	$0.1126	1.82%	$50,678,668	$3,957,135,943
Nov 17, 2025	$0.1127	—	—	$0.1105	1.94%	$40,050,765	$3,891,169,711
Nov 16, 2025	$0.1183	—	—	$0.1127	4.73%	$24,529,005	$3,964,374,201
Nov 15, 2025	$0.1100	—	—	$0.1183	7.59%	$37,582,729	$4,150,068,288
Nov 14, 2025	$0.1328	—	—	$0.1100	17.20%	$42,354,792	$3,855,141,576
Nov 13, 2025	$0.1177	—	—	$0.1328	12.81%	$55,017,535	$4,648,427,097
Nov 12, 2025	$0.1181	—	—	$0.1177	0.29%	$54,502,702	$4,099,626,411
Nov 11, 2025	$0.1357	—	—	$0.1181	13.01%	$54,065,552	$4,126,979,627
Nov 10, 2025	$0.1357	—	—	$0.1357	0.00%	$2,993,439	$5,098,690,443

Über die historischen Daten von Canton

This page lists daily Canton (CC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.