Collective Coin Historical Data

CC Page 13
Download
Date Close Price change Market cap Trading volume
Dec 5, 2018 $ 3.01
-12.23%
$ 300.88 million $ 14.31 million
Dec 4, 2018 $ 3.44
+55.96%
$ 343.79 million $ 25.15 million
Dec 3, 2018 $ 2.2
+0.42%
$ 220.44 million $ 22.66 million
Dec 2, 2018 $ 2.15
+16.66%
$ 215.06 million $ 16.97 million
Dec 1, 2018 $ 1.84
+22.65%
$ 184.23 million $ 17.53 million
Nov 30, 2018 $ 1.51
+4.52%
$ 150.52 million $ 14.15 million
Nov 29, 2018 $ 0.0000427
+0.00%
$ 4,266 $ 4,089
Nov 28, 2018 $ 1
+0.00%
$ 100.06 million $ 3,750
Nov 27, 2018 $ 0.0000449
+0.00%
$ 4,494 $ 3,926
Nov 26, 2018 $ 0.000048
+0.00%
$ 4,798 $ 3,820
Nov 25, 2018 $ 0.944
+0.00%
$ 94.4 million $ 4,292
Nov 24, 2018 $ 0.908
+0.00%
$ 90.83 million $ 4,307
Nov 23, 2018 $ 0.911
+0.00%
$ 91.05 million $ 4,525
Nov 22, 2018 $ 0.0000536
+0.00%
$ 5,356 $ 4,500
Nov 21, 2018 $ 0.0000537
+0.00%
$ 5,372 $ 4,634
Nov 20, 2018 $ 0.962
+0.00%
$ 96.24 million $ 5,282
Nov 19, 2018 $ 0.984
+0.00%
$ 98.36 million $ 5,598
Nov 18, 2018 $ 0.959
+0.00%
$ 95.9 million $ 5,553
Nov 17, 2018 $ 0.0000689
+0.00%
$ 6,895 $ 5,591
Nov 16, 2018 $ 0.0000652
+0.00%
$ 6,519 $ 5,594
Nov 15, 2018 $ 0.0000627
+0.00%
$ 6,273 $ 6,126
Nov 14, 2018 $ 0.0000637
+0.00%
$ 6,375 $ 6,362
Nov 13, 2018 $ 0.000064
+0.00%
$ 6,396 $ 6,402
Nov 12, 2018 $ 0.0000637
+0.00%
$ 6,371 $ 6,388
Nov 11, 2018 $ 1.1
+0.00%
$ 109.94 million $ 6,401
Nov 10, 2018 $ 0.979
+0.00%
$ 97.89 million $ 6,412
Nov 9, 2018 $ 0.987
+0.00%
$ 98.74 million $ 6,490
Nov 8, 2018 $ 0.981
+0.00%
$ 98.13 million $ 6,532
Nov 7, 2018 $ 0.957
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.951
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.951
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.947
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.941
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.901
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.854
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.938
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.835
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.854
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.857
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.853
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.858
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.0000647
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.0000647
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.818
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.819
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.794
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.000065
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0000652
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.000132
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 0.0000718
+0.00%
$ -- $ 6,603