Kollect Historical Data

KOL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 23, 2024 $ 0.0574
-0.47%
$ 57.37 million $ 2.42 million
Apr 22, 2024 $ 0.0577
+0.51%
$ 57.67 million $ 3.16 million
Apr 21, 2024 $ 0.0574
+5.77%
$ 57.38 million $ 1.87 million
Apr 20, 2024 $ 0.0542
-0.40%
$ 54.25 million $ 2.16 million
Apr 19, 2024 $ 0.0542
+6.35%
$ 54.24 million $ 2.66 million
Apr 18, 2024 $ 0.0513
-4.07%
$ 51.33 million $ 3.38 million
Apr 17, 2024 $ 0.0535
-2.74%
$ 53.51 million $ 2.52 million
Apr 16, 2024 $ 0.0551
+3.61%
$ 55.08 million $ 3.03 million
Apr 15, 2024 $ 0.0532
-4.44%
$ 53.16 million $ 1.59 million
Apr 14, 2024 $ 0.0558
-3.41%
$ 55.77 million $ 2.22 million
Apr 13, 2024 $ 0.0575
-5.31%
$ 57.45 million $ 3.03 million
Apr 12, 2024 $ 0.0607
+7.53%
$ 60.72 million $ 2.79 million
Apr 11, 2024 $ 0.0566
-0.58%
$ 56.59 million $ 2.46 million
Apr 10, 2024 $ 0.0569
+22.12%
$ 56.92 million $ 3.9 million
Apr 9, 2024 $ 0.0466
+2.73%
$ 46.61 million $ 3.1 million
Apr 8, 2024 $ 0.047
+17.24%
$ 47 million $ 2.09 million
Apr 7, 2024 $ 0.04
-2.22%
$ 40.03 million $ 1.87 million
Apr 6, 2024 $ 0.0408
+2.10%
$ 40.85 million $ 2.98 million
Apr 5, 2024 $ 0.0399
-1.11%
$ 39.93 million $ 2.07 million
Apr 4, 2024 $ 0.0402
-4.01%
$ 40.2 million $ 2.19 million
Apr 3, 2024 $ 0.0419
+3.87%
$ 41.88 million $ 2.16 million
Apr 2, 2024 $ 0.0403
-2.51%
$ 40.34 million $ 2.7 million
Apr 1, 2024 $ 0.0415
+1.32%
$ 41.47 million $ 2.66 million
Mar 31, 2024 $ 0.0408
+1.82%
$ 40.81 million $ 1.05 million
Mar 30, 2024 $ 0.0401
+2.01%
$ 40.08 million $ 4.05 million
Mar 29, 2024 $ 0.0393
+5.93%
$ 39.29 million $ 1.27 million
Mar 28, 2024 $ 0.0371
+0.27%
$ 37.09 million $ 1.93 million
Mar 27, 2024 $ 0.0369
+5.71%
$ 36.85 million $ 2.41 million
Mar 26, 2024 $ 0.0349
+3.84%
$ 34.86 million $ 1.81 million
Mar 25, 2024 $ 0.0336
+10.76%
$ 33.57 million $ 2.41 million
Mar 24, 2024 $ 0.0303
-1.53%
$ 30.31 million $ 2.57 million
Mar 23, 2024 $ 0.0308
+0.85%
$ 30.78 million $ 2.91 million
Mar 22, 2024 $ 0.0307
-3.40%
$ 30.67 million $ 614,664
Mar 21, 2024 $ 0.0318
+0.51%
$ 31.75 million $ 2.19 million
Mar 20, 2024 $ 0.0316
-9.64%
$ 31.59 million $ 1.73 million
Mar 19, 2024 $ 0.035
-0.11%
$ 34.96 million $ 2.33 million
Mar 18, 2024 $ 0.0349
-8.16%
$ 34.89 million $ 2.82 million
Mar 17, 2024 $ 0.038
-12.47%
$ 37.99 million $ 998,476
Mar 16, 2024 $ 0.0434
+36.57%
$ 43.36 million $ 2.68 million
Mar 15, 2024 $ 0.0318
-17.32%
$ 31.75 million $ 2.59 million
Mar 14, 2024 $ 0.0378
-13.71%
$ 37.77 million $ 2.69 million
Mar 13, 2024 $ 0.0438
+7.97%
$ 43.77 million $ 3.37 million
Mar 12, 2024 $ 0.0402
-16.80%
$ 40.21 million $ 2.6 million
Mar 11, 2024 $ 0.0484
-0.41%
$ 48.4 million $ 2.67 million
Mar 10, 2024 $ 0.0486
-2.60%
$ 48.62 million $ 3.78 million
Mar 9, 2024 $ 0.05
-0.75%
$ 49.96 million $ 5.07 million
Mar 8, 2024 $ 0.0503
-0.12%
$ 50.34 million $ 2.89 million
Mar 7, 2024 $ 0.0504
+5.11%
$ 50.4 million $ 3.79 million
Mar 6, 2024 $ 0.0479
+25.52%
$ 47.95 million $ 3.69 million
Mar 5, 2024 $ 0.0383
-0.16%
$ 38.29 million $ 4.38 million