Collective Coin Historical Data

CC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 0.154
+3.42%
$ 15.38 million $ 1.6 million
Mar 10, 2026 $ 0.149
+2.81%
$ 14.88 million $ 1.59 million
Mar 9, 2026 $ 0.145
-3.20%
$ 14.5 million $ 1.6 million
Mar 8, 2026 $ 0.15
-1.84%
$ 14.98 million $ 1.6 million
Mar 7, 2026 $ 0.153
-0.82%
$ 15.26 million $ 1.6 million
Mar 6, 2026 $ 0.154
+0.45%
$ 15.38 million $ 1.59 million
Mar 5, 2026 $ 0.153
-1.63%
$ 15.29 million $ 1.6 million
Mar 4, 2026 $ 0.155
-1.33%
$ 15.54 million $ 1.61 million
Mar 3, 2026 $ 0.158
-1.22%
$ 15.76 million $ 1.6 million
Mar 2, 2026 $ 0.159
-1.58%
$ 15.92 million $ 1.6 million
Mar 1, 2026 $ 0.162
-3.85%
$ 16.21 million $ 1.61 million
Feb 28, 2026 $ 0.168
-1.38%
$ 16.83 million $ 1.6 million
Feb 27, 2026 $ 0.171
-1.32%
$ 17.08 million $ 1.6 million
Feb 26, 2026 $ 0.173
+2.57%
$ 17.35 million $ 1.6 million
Feb 25, 2026 $ 0.168
+5.21%
$ 16.84 million $ 1.6 million
Feb 24, 2026 $ 0.16
-1.85%
$ 15.99 million $ 1.6 million
Feb 23, 2026 $ 0.163
+1.27%
$ 16.28 million $ 1.6 million
Feb 22, 2026 $ 0.16
+0.24%
$ 16.02 million $ 1.6 million
Feb 21, 2026 $ 0.16
+0.73%
$ 15.96 million $ 1.6 million
Feb 20, 2026 $ 0.158
-0.52%
$ 15.84 million $ 1.6 million
Feb 19, 2026 $ 0.158
-4.43%
$ 15.83 million $ 1.6 million
Feb 18, 2026 $ 0.166
+0.07%
$ 16.57 million $ 1.6 million
Feb 17, 2026 $ 0.165
+3.22%
$ 16.52 million $ 1.59 million
Feb 16, 2026 $ 0.16
-1.09%
$ 16.01 million $ 1.58 million
Feb 15, 2026 $ 0.162
-2.16%
$ 16.22 million $ 1.58 million
Feb 14, 2026 $ 0.166
+4.91%
$ 16.56 million $ 1.6 million
Feb 13, 2026 $ 0.158
-3.80%
$ 15.79 million $ 1.62 million
Feb 12, 2026 $ 0.164
+0.97%
$ 16.41 million $ 1.6 million
Feb 11, 2026 $ 0.162
-4.40%
$ 16.24 million $ 1.62 million
Feb 10, 2026 $ 0.17
+2.80%
$ 16.98 million $ 1.59 million
Feb 9, 2026 $ 0.165
-2.26%
$ 16.55 million $ 1.6 million
Feb 8, 2026 $ 0.17
+0.90%
$ 16.96 million $ 1.63 million
Feb 7, 2026 $ 0.168
-3.90%
$ 16.8 million $ 1.63 million
Feb 6, 2026 $ 0.176
+8.15%
$ 17.55 million $ 1.64 million
Feb 5, 2026 $ 0.162
-8.02%
$ 16.23 million $ 1.61 million
Feb 4, 2026 $ 0.176
-2.75%
$ 17.56 million $ 1.59 million
Feb 3, 2026 $ 0.181
-3.92%
$ 18.09 million $ 1.6 million
Feb 2, 2026 $ 0.188
+6.85%
$ 18.83 million $ 1.64 million
Feb 1, 2026 $ 0.177
-3.49%
$ 17.74 million $ 1.59 million
Jan 31, 2026 $ 0.183
+1.30%
$ 18.3 million $ 1.6 million
Jan 30, 2026 $ 0.18
-0.06%
$ 18.04 million $ 1.6 million
Jan 29, 2026 $ 0.18
+11.95%
$ 18.05 million $ 1.61 million
Jan 28, 2026 $ 0.161
+3.70%
$ 16.12 million $ 1.6 million
Jan 27, 2026 $ 0.156
+0.08%
$ 15.6 million $ 1.6 million
Jan 26, 2026 $ 0.157
+9.98%
$ 15.72 million $ 1.6 million
Jan 25, 2026 $ 0.143
-8.32%
$ 14.25 million $ 1.63 million
Jan 24, 2026 $ 0.155
+0.08%
$ 15.52 million $ 1.61 million
Jan 23, 2026 $ 0.155
+9.07%
$ 15.49 million $ 1.56 million
Jan 22, 2026 $ 0.142
-4.27%
$ 14.16 million $ 1.56 million
Jan 21, 2026 $ 0.148
+17.10%
$ 14.79 million $ 1.59 million