Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Collective Coin Historical Data

CC Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 9, 2026 $0.163
+2.19%
$16.34 million $1.57 million
Jun 8, 2026 $0.16
-2.52%
$16 million $1.55 million
Jun 7, 2026 $0.164
+0.76%
$16.38 million $1.54 million
Jun 6, 2026 $0.164
+9.83%
$16.42 million $1.57 million
Jun 5, 2026 $0.149
+1.60%
$14.93 million $1.58 million
Jun 4, 2026 $0.146
-4.77%
$14.64 million $1.58 million
Jun 3, 2026 $0.154
+2.63%
$15.38 million $1.6 million
Jun 2, 2026 $0.15
-2.69%
$14.99 million $1.61 million
Jun 1, 2026 $0.154
-1.09%
$15.42 million $1.6 million
May 31, 2026 $0.156
+1.36%
$15.59 million $1.59 million
May 30, 2026 $0.154
-0.92%
$15.38 million $1.6 million
May 29, 2026 $0.155
+0.01%
$15.51 million $1.6 million
May 28, 2026 $0.155
-0.83%
$15.49 million $1.66 million
May 27, 2026 $0.156
-0.78%
$15.61 million $1.61 million
May 26, 2026 $0.157
-5.70%
$15.73 million $1.6 million
May 25, 2026 $0.167
+0.02%
$16.66 million $1.61 million
May 24, 2026 $0.166
+2.96%
$16.66 million $1.63 million
May 23, 2026 $0.161
+2.80%
$16.16 million $1.6 million
May 22, 2026 $0.157
-0.06%
$15.71 million $1.6 million
May 21, 2026 $0.158
+1.94%
$15.8 million $1.63 million
May 20, 2026 $0.155
+4.33%
$15.5 million $1.61 million
May 19, 2026 $0.148
-0.73%
$14.85 million $1.6 million
May 18, 2026 $0.149
-3.27%
$14.94 million $1.6 million
May 17, 2026 $0.154
-0.05%
$15.43 million $1.6 million
May 16, 2026 $0.154
-2.43%
$15.4 million $1.61 million
May 15, 2026 $0.158
-3.72%
$15.8 million $1.6 million
May 14, 2026 $0.164
+5.49%
$16.41 million $1.98 million
May 13, 2026 $0.155
+1.95%
$15.55 million $1.6 million
May 12, 2026 $0.153
-6.26%
$15.31 million $1.6 million
May 11, 2026 $0.163
+4.86%
$16.35 million $1.58 million
May 10, 2026 $0.156
-0.59%
$15.57 million $1.6 million
May 9, 2026 $0.157
+6.88%
$15.69 million $1.6 million
May 8, 2026 $0.147
+1.06%
$14.68 million $1.6 million
May 7, 2026 $0.145
-1.02%
$14.53 million $1.59 million
May 6, 2026 $0.146
-0.58%
$14.65 million $1.6 million
May 5, 2026 $0.147
-0.41%
$14.73 million $1.6 million
May 4, 2026 $0.148
+0.25%
$14.82 million $1.61 million
May 3, 2026 $0.148
-0.20%
$14.78 million $1.61 million
May 2, 2026 $0.148
-0.74%
$14.82 million $1.6 million
May 1, 2026 $0.15
-0.48%
$14.97 million $1.6 million
Apr 30, 2026 $0.15
-0.67%
$15.03 million $1.61 million
Apr 29, 2026 $0.151
+1.59%
$15.13 million $1.6 million
Apr 28, 2026 $0.149
+0.85%
$14.91 million $1.6 million
Apr 27, 2026 $0.148
-1.77%
$14.77 million $1.58 million
Apr 26, 2026 $0.15
-0.90%
$15.02 million $1.6 million
Apr 25, 2026 $0.152
-0.28%
$15.16 million $1.6 million
Apr 24, 2026 $0.152
+1.17%
$15.2 million $1.6 million
Apr 23, 2026 $0.15
-1.08%
$15.03 million $1.6 million
Apr 22, 2026 $0.152
+0.98%
$15.2 million $1.58 million
Apr 21, 2026 $0.151
-4.72%
$15.11 million $1.6 million