Collective Coin Historical Data

CC Page 11
Download
Date Close Price change Market cap Trading volume
Mar 18, 2019 $ 15.15
+2.13%
$ 1.51 billion $ 35.38 million
Mar 17, 2019 $ 14.86
+1.89%
$ 1.49 billion $ 33.34 million
Mar 16, 2019 $ 14.58
-1.62%
$ 1.46 billion $ 35.91 million
Mar 15, 2019 $ 14.82
+2.57%
$ 1.48 billion $ 63.49 million
Mar 14, 2019 $ 14.44
-1.80%
$ 1.44 billion $ 36.15 million
Mar 13, 2019 $ 14.71
-0.49%
$ 1.47 billion $ 57.6 million
Mar 12, 2019 $ 14.78
+0.12%
$ 1.48 billion $ 40.98 million
Mar 11, 2019 $ 14.73
-5.34%
$ 1.47 billion $ 56.01 million
Mar 10, 2019 $ 15.59
-1.21%
$ 1.56 billion $ 52.23 million
Mar 9, 2019 $ 15.79
+0.85%
$ 1.58 billion $ 75.84 million
Mar 8, 2019 $ 15.65
+3.90%
$ 1.57 billion $ 3.14 million
Mar 7, 2019 $ 15.06
-0.23%
$ 1.51 billion $ 53.4 million
Mar 6, 2019 $ 15.1
-0.58%
$ 1.51 billion $ 48.36 million
Mar 5, 2019 $ 15.18
+8.83%
$ 1.52 billion $ 60.71 million
Mar 4, 2019 $ 13.95
-5.76%
$ 1.4 billion $ 32.48 million
Mar 3, 2019 $ 14.8
-0.49%
$ 1.48 billion $ 34.8 million
Mar 2, 2019 $ 14.87
-2.30%
$ 1.49 billion $ 45.86 million
Mar 1, 2019 $ 15.23
+1.60%
$ 1.52 billion $ 60.97 million
Feb 28, 2019 $ 14.99
+1.78%
$ 1.5 billion $ 60.85 million
Feb 27, 2019 $ 14.73
-3.39%
$ 1.47 billion $ 46.95 million
Feb 26, 2019 $ 15.25
-0.09%
$ 1.53 billion $ 65.72 million
Feb 25, 2019 $ 15.27
+1.67%
$ 1.53 billion $ 62.43 million
Feb 24, 2019 $ 15.02
-12.02%
$ 1.5 billion $ 30.2 million
Feb 23, 2019 $ 17.07
+3.57%
$ 1.71 billion $ 60.47 million
Feb 22, 2019 $ 16.49
+6.54%
$ 1.65 billion $ 21.93 million
Feb 21, 2019 $ 15.48
-1.70%
$ 1.55 billion $ 8.22 million
Feb 20, 2019 $ 15.75
+11.23%
$ 1.58 billion $ 4.49 million
Feb 19, 2019 $ 14.17
-0.60%
$ 1.42 billion $ 11.65 million
Feb 18, 2019 $ 14.26
+2.83%
$ 1.43 billion $ 770,401
Feb 17, 2019 $ 13.87
-7.32%
$ 1.39 billion $ 261,087
Feb 16, 2019 $ 14.97
-12.11%
$ 1.5 billion $ 463,535
Feb 15, 2019 $ 17.03
+1.65%
$ 1.7 billion $ 168,897
Feb 14, 2019 $ 16.75
+1.44%
$ 1.68 billion $ 39.01 million
Feb 13, 2019 $ 16.52
-1.88%
$ 1.65 billion $ 50.22 million
Feb 12, 2019 $ 16.84
-0.40%
$ 1.68 billion $ 57.05 million
Feb 11, 2019 $ 16.91
-2.20%
$ 1.69 billion $ 66.09 million
Feb 10, 2019 $ 17.3
+1.95%
$ 1.73 billion $ 79.89 million
Feb 9, 2019 $ 16.97
+3.79%
$ 1.7 billion $ 26.36 million
Feb 8, 2019 $ 16.36
+5.74%
$ 1.64 billion $ 7.66 million
Feb 7, 2019 $ 15.47
+2.23%
$ 1.55 billion $ 17.68 million
Feb 6, 2019 $ 15.13
+6.56%
$ 1.51 billion $ 31.97 million
Feb 5, 2019 $ 14.2
-6.85%
$ 1.42 billion $ 11.13 million
Feb 4, 2019 $ 15.25
-6.84%
$ 1.52 billion $ 18.17 million
Feb 3, 2019 $ 16.37
-3.66%
$ 1.64 billion $ 15.37 million
Feb 2, 2019 $ 16.97
+0.84%
$ 1.7 billion $ 13.6 million
Feb 1, 2019 $ 16.84
-1.53%
$ 1.68 billion $ 15.52 million
Jan 31, 2019 $ 17.1
+10.29%
$ 1.71 billion $ 34.82 million
Jan 30, 2019 $ 15.5
+6.71%
$ 1.55 billion $ 13.77 million
Jan 29, 2019 $ 14.53
+17.11%
$ 1.45 billion $ 43.67 million
Jan 28, 2019 $ 12.41
+1.06%
$ 1.24 billion $ 7.33 million