Colle AI Historical Data

COLLE Page 12
Download
Date Close Price change Market cap Trading volume
Jun 16, 2024 $ 0.0508
+0.17%
$ 253.85 million $ 10,902
Jun 15, 2024 $ 0.0508
-0.43%
$ 253.8 million $ 10,376
Jun 14, 2024 $ 0.051
+1.16%
$ 254.95 million $ 13,987
Jun 13, 2024 $ 0.0504
-1.10%
$ 252.06 million $ 17,703
Jun 12, 2024 $ 0.0504
-1.91%
$ 252.13 million $ 38,394
Jun 11, 2024 $ 0.0508
+1.64%
$ 253.97 million $ 26,399
Jun 10, 2024 $ 0.05
-9.41%
$ 249.88 million $ 6,581
Jun 9, 2024 $ 0.0552
+9.53%
$ 275.77 million $ 40,736
Jun 8, 2024 $ 0.0504
-2.17%
$ 252.21 million $ 36,448
Jun 7, 2024 $ 0.0519
-4.58%
$ 259.3 million $ 34,477
Jun 6, 2024 $ 0.0544
-6.51%
$ 272.09 million $ 42,059
Jun 5, 2024 $ 0.0576
-2.75%
$ 288.05 million $ 70,172
Jun 4, 2024 $ 0.0592
+3.07%
$ 295.98 million $ 34,013
Jun 3, 2024 $ 0.0574
+0.57%
$ 286.89 million $ 31,895
Jun 2, 2024 $ 0.0571
-3.93%
$ 285.3 million $ 51,198
Jun 1, 2024 $ 0.0651
+9.00%
$ 325.71 million $ 1,070
May 31, 2024 $ 0.0598
-0.73%
$ 298.83 million $ 11,564
May 30, 2024 $ 0.0602
+4.43%
$ 301.04 million $ 25,101
May 29, 2024 $ 0.0576
-4.73%
$ 288.83 million $ 56,640
May 28, 2024 $ 0.0605
-4.18%
$ 302.46 million $ 39,597
May 27, 2024 $ 0.0631
+2.46%
$ 315.64 million $ 2,759
May 26, 2024 $ 0.058
-13.63%
$ 290 million $ 5,629
May 25, 2024 $ 0.0672
+7.52%
$ 335.77 million $ 40,727
May 24, 2024 $ 0.0625
+0.73%
$ 312.28 million $ 39,170
May 23, 2024 $ 0.0672
+6.01%
$ 336.25 million $ 32,180
May 22, 2024 $ 0.0634
+2.97%
$ 317.17 million $ 1,318
May 21, 2024 $ 0.0616
+15.15%
$ 308.04 million $ 11,725
May 20, 2024 $ 0.0535
-16.11%
$ 267.5 million $ 11,543
May 19, 2024 $ 0.0638
+4.96%
$ 318.88 million $ 6,428
May 18, 2024 $ 0.0608
-2.58%
$ 303.81 million $ 1,279
May 17, 2024 $ 0.0624
+5.46%
$ 311.87 million $ 4,506
May 16, 2024 $ 0.0591
-14.55%
$ 295.74 million $ 1,494
May 15, 2024 $ 0.0692
+16.53%
$ 346.11 million $ 41,515
May 14, 2024 $ 0.06
-12.44%
$ 300.09 million $ 17,337
May 13, 2024 $ 0.0678
-18.73%
$ 339.08 million $ 592
May 12, 2024 $ 0.0749
+44.10%
$ 374.67 million $ 55,109
May 11, 2024 $ 0.036
-30.11%
$ 179.84 million $ 17,386
May 10, 2024 $ 0.0379
-4.80%
$ 189.25 million $ 17,169
May 9, 2024 $ 0.0398
-31.54%
$ 198.79 million $ 27,932
May 8, 2024 $ 0.0569
+3.48%
$ 284.58 million $ 90,454
May 7, 2024 $ 0.0715
+52.13%
$ 357.52 million $ 15,437
May 6, 2024 $ 0.047
-11.82%
$ 235.01 million $ 7,885
May 5, 2024 $ 0.0533
-3.95%
$ 266.5 million $ 3,637
May 4, 2024 $ 0.0657
+20.83%
$ 328.69 million $ 4,875
May 3, 2024 $ 0.0541
-5.73%
$ 270.3 million $ 17,343
May 2, 2024 $ 0.0573
+2.35%
$ 286.72 million $ 1,287
May 1, 2024 $ 0.0471
-19.64%
$ 235.49 million $ 5,034
Apr 30, 2024 $ 0.087
-4.97%
$ 435 million $ 14,690
Apr 29, 2024 $ 0.0915
+21.96%
$ 457.74 million $ 26,760
Apr 28, 2024 $ 0.0751
+36.10%
$ 375.32 million $ 15,616