Collective Coin Historical Data

CC Page 12
Download
Date Close Price change Market cap Trading volume
Jan 27, 2019 $ 12.29
+0.20%
$ 1.23 billion $ 19.81 million
Jan 26, 2019 $ 12.26
+0.80%
$ 1.23 billion $ 24.69 million
Jan 25, 2019 $ 12.16
-1.16%
$ 1.22 billion $ 21.69 million
Jan 24, 2019 $ 12.31
-9.69%
$ 1.23 billion $ 29.67 million
Jan 23, 2019 $ 13.63
+13.52%
$ 1.36 billion $ 28.62 million
Jan 22, 2019 $ 12
+3.12%
$ 1.2 billion $ 39.57 million
Jan 21, 2019 $ 11.64
-7.50%
$ 1.16 billion $ 26.71 million
Jan 20, 2019 $ 12.59
-7.17%
$ 1.26 billion $ 11.97 million
Jan 19, 2019 $ 13.56
-0.19%
$ 1.36 billion $ 6.8 million
Jan 18, 2019 $ 13.58
+4.09%
$ 1.36 billion $ 39.68 million
Jan 17, 2019 $ 13.05
-0.02%
$ 1.3 billion $ 32.96 million
Jan 16, 2019 $ 13.05
+0.63%
$ 1.3 billion $ 40.46 million
Jan 15, 2019 $ 12.98
+0.27%
$ 1.3 billion $ 24.27 million
Jan 14, 2019 $ 12.95
+12.44%
$ 1.3 billion $ 32.55 million
Jan 13, 2019 $ 11.51
+7.78%
$ 1.15 billion $ 6.38 million
Jan 12, 2019 $ 10.68
-12.46%
$ 1.07 billion $ 20.84 million
Jan 11, 2019 $ 12.19
-11.12%
$ 1.22 billion $ 27.83 million
Jan 10, 2019 $ 13.72
-15.62%
$ 1.37 billion $ 29.94 million
Jan 9, 2019 $ 16.26
-12.74%
$ 1.63 billion $ 6.96 million
Jan 8, 2019 $ 18.64
-8.44%
$ 1.86 billion $ 18.53 million
Jan 7, 2019 $ 20.37
+14.34%
$ 2.04 billion $ 31.49 million
Jan 6, 2019 $ 17.82
+9.15%
$ 1.78 billion $ 49.54 million
Jan 5, 2019 $ 16.31
+7.36%
$ 1.63 billion $ 32.09 million
Jan 4, 2019 $ 15.2
+16.52%
$ 1.52 billion $ 48.45 million
Jan 3, 2019 $ 13.04
-49.99%
$ 1.3 billion $ 47.32 million
Jan 2, 2019 $ 26.01
+141.45%
$ 2.6 billion $ 89.6 million
Jan 1, 2019 $ 10.75
+10.44%
$ 1.08 billion $ 33.38 million
Dec 31, 2018 $ 9.71
+25.54%
$ 970.72 million $ 51.15 million
Dec 30, 2018 $ 7.73
-2.74%
$ 772.65 million $ 51.03 million
Dec 29, 2018 $ 7.94
+8.04%
$ 794.45 million $ 29.44 million
Dec 28, 2018 $ 7.36
+2.47%
$ 736.17 million $ 31.65 million
Dec 27, 2018 $ 7.18
-10.06%
$ 717.63 million $ 27.23 million
Dec 26, 2018 $ 7.97
+8.08%
$ 797.47 million $ 52.8 million
Dec 25, 2018 $ 7.37
-11.70%
$ 737.06 million $ 27.45 million
Dec 24, 2018 $ 8.33
+9.92%
$ 833.41 million $ 33.8 million
Dec 23, 2018 $ 7.58
-0.91%
$ 757.92 million $ 30.44 million
Dec 22, 2018 $ 7.66
+5.98%
$ 765.61 million $ 52.03 million
Dec 21, 2018 $ 7.23
-23.02%
$ 722.56 million $ 16.64 million
Dec 20, 2018 $ 9.39
+6.72%
$ 939.47 million $ 54.36 million
Dec 19, 2018 $ 8.81
+39.87%
$ 880.69 million $ 306.48 million
Dec 18, 2018 $ 6.29
+6.04%
$ 629.26 million $ 185.81 million
Dec 14, 2018 $ 4.73
+24.57%
$ 473.27 million $ 219.36 million
Dec 13, 2018 $ 3.8
+0.75%
$ 379.73 million $ 153.91 million
Dec 12, 2018 $ 3.77
+11.05%
$ 377.15 million $ 72.77 million
Dec 11, 2018 $ 3.4
+5.45%
$ 339.62 million $ 76.48 million
Dec 10, 2018 $ 3.22
+0.87%
$ 322.03 million $ 125.12 million
Dec 9, 2018 $ 3.2
+5.65%
$ 319.81 million $ 231.4 million
Dec 8, 2018 $ 3.03
-4.28%
$ 302.68 million $ 186.09 million
Dec 7, 2018 $ 3.16
+23.05%
$ 316.41 million $ 73.83 million
Dec 6, 2018 $ 2.57
-14.46%
$ 257.38 million $ 17 million