Collective Coin Historical Data

CC Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 1 PM $ 0.149
+1.71%
$ 14.86 million $ 1.61 million
May 16, 12 PM $ 0.144
-2.70%
$ 14.45 million $ 1.61 million
May 16, 11 AM $ 0.148
-0.50%
$ 14.85 million $ 1.61 million
May 16, 10 AM $ 0.15
-0.62%
$ 14.96 million $ 1.61 million
May 16, 9 AM $ 0.153
-3.01%
$ 15.26 million $ 1.61 million
May 16, 8 AM $ 0.157
-0.56%
$ 15.73 million $ 1.61 million
May 16, 7 AM $ 0.158
+0.70%
$ 15.81 million $ 1.61 million
May 16, 6 AM $ 0.157
-1.14%
$ 15.7 million $ 1.6 million
May 16, 5 AM $ 0.158
-0.10%
$ 15.85 million $ 1.6 million
May 16, 4 AM $ 0.159
+0.27%
$ 15.86 million $ 1.6 million
May 16, 3 AM $ 0.158
+0.63%
$ 15.8 million $ 1.6 million
May 16, 2 AM $ 0.157
-0.92%
$ 15.68 million $ 1.6 million
May 16, 1 AM $ 0.158
-0.06%
$ 15.82 million $ 1.6 million
May 16, 12 AM $ 0.159
+0.51%
$ 15.88 million $ 1.6 million
May 15, 11 PM $ 0.158
+0.50%
$ 15.8 million $ 1.6 million
May 15, 10 PM $ 0.157
+0.32%
$ 15.73 million $ 1.6 million
May 15, 9 PM $ 0.158
+0.32%
$ 15.78 million $ 1.6 million
May 15, 8 PM $ 0.158
-0.60%
$ 15.77 million $ 1.6 million
May 15, 7 PM $ 0.159
-1.84%
$ 15.87 million $ 1.6 million
May 15, 6 PM $ 0.162
-1.51%
$ 16.16 million $ 1.6 million
May 15, 5 PM $ 0.164
-0.33%
$ 16.4 million $ 1.6 million
May 15, 4 PM $ 0.165
+2.20%
$ 16.46 million $ 1.6 million
May 15, 3 PM $ 0.161
+2.11%
$ 16.1 million $ 1.61 million
May 15, 2 PM $ 0.158
-1.45%
$ 15.78 million $ 1.61 million
May 15, 1 PM $ 0.16
-0.27%
$ 16.01 million $ 1.62 million
May 15, 12 PM $ 0.161
-0.07%
$ 16.11 million $ 1.65 million
May 15, 11 AM $ 0.161
-0.14%
$ 16.15 million $ 1.7 million
May 15, 10 AM $ 0.162
+0.36%
$ 16.16 million $ 1.94 million
May 15, 9 AM $ 0.161
-1.32%
$ 16.13 million $ 1.98 million
May 15, 8 AM $ 0.163
-0.65%
$ 16.34 million $ 1.98 million
May 15, 7 AM $ 0.165
+0.77%
$ 16.45 million $ 1.98 million
May 15, 6 AM $ 0.164
+0.16%
$ 16.39 million $ 1.98 million
May 15, 5 AM $ 0.164
-0.48%
$ 16.41 million $ 1.99 million
May 15, 4 AM $ 0.165
+0.82%
$ 16.52 million $ 1.99 million
May 15, 3 AM $ 0.164
-1.37%
$ 16.39 million $ 1.98 million
May 15, 2 AM $ 0.166
-2.16%
$ 16.63 million $ 1.98 million
May 15, 1 AM $ 0.169
+0.74%
$ 16.87 million $ 1.98 million
May 15, 12 AM $ 0.167
+1.95%
$ 16.73 million $ 1.98 million
May 14, 11 PM $ 0.164
+1.07%
$ 16.41 million $ 1.98 million
May 14, 10 PM $ 0.162
-0.78%
$ 16.25 million $ 1.98 million
May 14, 9 PM $ 0.164
+1.15%
$ 16.39 million $ 1.98 million
May 14, 8 PM $ 0.162
-0.20%
$ 16.18 million $ 1.98 million
May 14, 7 PM $ 0.162
-0.31%
$ 16.2 million $ 1.98 million
May 14, 6 PM $ 0.163
-0.93%
$ 16.25 million $ 1.98 million
May 14, 5 PM $ 0.164
-1.70%
$ 16.37 million $ 1.98 million
May 14, 4 PM $ 0.166
+2.48%
$ 16.63 million $ 1.98 million
May 14, 3 PM $ 0.163
-3.87%
$ 16.31 million $ 1.98 million
May 14, 2 PM $ 0.17
-0.19%
$ 16.97 million $ 1.98 million
May 14, 1 PM $ 0.17
+1.25%
$ 16.98 million $ 1.97 million
May 14, 12 PM $ 0.168
+1.04%
$ 16.77 million $ 1.94 million