Collective Coin Historical Data

CC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 11 $ 0.018
+0.51%
$ 1.8 million $ 165
Apr 4 $ 0.0179
+0.80%
$ 1.79 million $ 166
Mar 28 $ 0.0177
+0.00%
$ 1.77 million $ 168
Mar 21 $ 0.0177
-1.04%
$ 1.77 million $ 166
Mar 14 $ 0.0179
-0.66%
$ 1.79 million $ 165
Mar 7 $ 0.018
+0.11%
$ 1.8 million $ 164
Feb 28 $ 0.018
-0.14%
$ 1.8 million $ 165
Feb 21 $ 0.018
+0.16%
$ 1.8 million $ 164
Feb 14 $ 0.018
+0.76%
$ 1.8 million $ 165
Feb 7 $ 0.0179
+0.03%
$ 1.79 million $ 166
Jan 31 $ 0.0179
-0.91%
$ 1.79 million $ 164
Jan 24 $ 0.018
-0.36%
$ 1.8 million $ 163
Jan 17 $ 0.0181
+1.47%
$ 1.81 million $ 164
Jan 10 $ 0.0178
-0.24%
$ 1.78 million $ 166
Jan 3 $ 0.0179
+1.02%
$ 1.79 million $ 166
Dec 27 $ 0.0177
+0.61%
$ 1.77 million $ 168
Dec 20 $ 0.0176
-0.72%
$ 1.76 million $ 169
Dec 13 $ 0.0177
-11.44%
$ 1.77 million $ 72
Nov 29 $ 0.9
+338.72%
$ 90 million $ 23
Oct 18 $ 0.555
-1.94%
$ 55.47 million $ 68
Aug 30 $ 1.17
+5.87%
$ 117.02 million $ 11
Jun 21 $ 0.983
-1.60%
$ 98.35 million $ 1,410
Jun 14 $ 0.999
-16.84%
$ 99.94 million $ 11,418
Jun 7 $ 1.2
+0.00%
$ 120.06 million $ 2,440
May 24 $ 0.923
-15.24%
$ 92.25 million $ 78
Mar 29 $ 0.531
+0.16%
$ 53.08 million $ 16
Mar 22 $ 0
--%
$ -- $ 0
May 4 $ 11.93
+3.10%
$ 1.19 billion $ 1,945
Mar 25 $ 15.08
+5.01%
$ 1.51 billion $ 133.13 million
Mar 18 $ 14.36
-3.19%
$ 1.44 billion $ 240.33 million
Mar 11 $ 14.86
-4.54%
$ 1.49 billion $ 323.47 million
Mar 4 $ 15.59
+5.33%
$ 1.56 billion $ 326.15 million
Feb 25 $ 14.8
-1.43%
$ 1.48 billion $ 377.57 million
Feb 18 $ 15.02
+8.35%
$ 1.5 billion $ 137.74 million
Feb 11 $ 13.87
-19.78%
$ 1.39 billion $ 213.27 million
Feb 4 $ 17.3
+5.69%
$ 1.73 billion $ 192.87 million
Jan 28 $ 16.37
+33.34%
$ 1.64 billion $ 144.09 million
Jan 21 $ 12.29
-2.37%
$ 1.23 billion $ 190.77 million
Jan 14 $ 12.59
+9.27%
$ 1.26 billion $ 188.7 million
Jan 7 $ 11.51
-35.41%
$ 1.15 billion $ 141.96 million
Dec 31 $ 17.82
+130.44%
$ 1.78 billion $ 351.52 million
Dec 24 $ 7.73
+1.90%
$ 772.65 million $ 253.4 million
Dec 17 $ 7.58
+27.73%
$ 757.92 million $ 645.75 million
Dec 10 $ 4.73
+48.24%
$ 473.27 million $ 647.64 million
Dec 3 $ 3.2
+45.69%
$ 319.81 million $ 570.44 million
Nov 26 $ 2.15
+4.48M%
$ 215.06 million $ 48.66 million
Nov 19 $ 0.944
-4.02%
$ 94.4 million $ 33,138
Nov 12 $ 0.959
+1.51M%
$ 95.9 million $ 42,015
Nov 5 $ 1.1
+15.62%
$ 109.94 million $ 45,118
Oct 29 $ 0.947
+10.84%
$ -- $ 44,615