Collective Coin Historical Data

CC
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.151
-10.46%
$ 15.1 million $ 49.76 million
Feb 2026 $ 0.168
-8.44%
$ 16.83 million $ 44.92 million
Jan 2026 $ 0.18
+18.03%
$ 18.3 million $ 48.12 million
Dec 2025 $ 0.149
+77.27%
$ 15.25 million $ 49.9 million
Nov 2025 $ 0.085
-28.37%
$ 8.4 million $ 7.59 million
Oct 2022 $ 0.0189
+0.13%
$ -- $ 513
Sep 2022 $ 0.0189
+0.19%
$ 1.89 million $ 669
Aug 2022 $ 0.0188
+0.88%
$ 1.88 million $ 885
Jul 2022 $ 0.0187
-0.95%
$ 1.87 million $ 688
Jun 2022 $ 0.0188
+3.16%
$ 1.88 million $ 672
May 2022 $ 0.0183
+1.30%
$ 1.83 million $ 710
Apr 2022 $ 0.018
+1.57%
$ 1.8 million $ 708
Mar 2022 $ 0.0178
-0.42%
$ 1.78 million $ 733
Feb 2022 $ 0.0178
-0.91%
$ 1.78 million $ 659
Jan 2022 $ 0.018
+1.54%
$ 1.8 million $ 731
Dec 2021 $ 0.0177
-11.37%
$ 1.77 million $ 361
Nov 2021 $ 0.9
+338.72%
$ 90 million $ 23
Oct 2021 $ 0.555
-1.94%
$ 55.47 million $ 68
Aug 2021 $ 1.17
+5.87%
$ 117.02 million $ 11
Jun 2021 $ 0.983
-18.08%
$ 98.35 million $ 15,268
May 2021 $ 0.923
-15.24%
$ 92.25 million $ 78
Apr 2021 $ 0.531
+0.16%
$ 53.08 million $ 16
Mar 2021 $ 0
--%
$ -- $ 0
May 2020 $ 11.93
+3.10%
$ 1.19 billion $ 1,945
Mar 2019 $ 15.08
+0.58%
$ 1.51 billion $ 1.16 billion
Feb 2019 $ 14.99
-12.34%
$ 1.5 billion $ 824.32 million
Jan 2019 $ 17.1
+75.62%
$ 1.71 billion $ 921.4 million
Dec 2018 $ 9.71
+546.25%
$ 970.72 million $ 2.2 billion
Nov 2018 $ 1.51
+76.17%
$ 150.52 million $ 14.32 million
Oct 2018 $ 0.938
+1.44M%
$ -- $ 155,139
Sep 2018 $ 0.0147
-40.71%
$ -- $ 130,538
Aug 2018 $ 0.00778
-78.32%
$ -- $ 189,680
Jul 2018 $ 0.0376
+47.46%
$ -- $ 210,888
Jun 2018 $ 0.0238
-11.95%
$ -- $ 190,016
May 2018 $ 0.0267
+14,145.44%
$ -- $ 264,217
Apr 2018 $ 0.000187
+34.48%
$ -- $ 237,493
Mar 2018 $ 0.000138
-49.82%
$ -- $ 285,002
Feb 2018 $ 0.000316
-95.35%
$ -- $ 264,143
Jan 2018 $ 0.00465
+674.12%
$ -- $ 407,964
Dec 2017 $ 0.00286
+1,021.29%
$ -- $ 464,443
Nov 2017 $ 0.0019
+58.84%
$ -- $ 229,745
Oct 2017 $ 0.0123
+14,209.59%
$ -- $ 162,122
Sep 2017 $ 0.000121
-56.53%
$ -- $ 122,878
Aug 2017 $ 0.0000966
-91.21%
$ -- $ 119,376
Jul 2017 $ 0.0000288
+18.88%
$ -- $ 78,298
Jun 2017 $ 0.00062
-84.61%
$ -- $ 78,969
May 2017 $ 0.00309
+3,013.73%
$ -- $ 58,205
Apr 2017 $ 0.0000946
+24.46%
$ -- $ 36,457
Mar 2017 $ 0.0000755
-11.74%
$ -- $ 35,007
Feb 2017 $ 0.0000833
+21.06%
$ -- $ 29,717
Download