Collective Coin Historical Data

CC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 20, 2026 $ 0.126
+7.94%
$ 12.62 million $ 1.58 million
Jan 19, 2026 $ 0.118
-1.28%
$ 11.78 million $ 1.59 million
Jan 18, 2026 $ 0.119
-0.67%
$ 11.93 million $ 1.59 million
Jan 17, 2026 $ 0.12
-4.58%
$ 12.04 million $ 1.59 million
Jan 16, 2026 $ 0.127
-5.98%
$ 12.66 million $ 1.59 million
Jan 15, 2026 $ 0.135
-1.52%
$ 13.46 million $ 1.6 million
Jan 14, 2026 $ 0.136
-9.35%
$ 13.6 million $ 1.59 million
Jan 13, 2026 $ 0.149
+2.89%
$ 14.89 million $ 1.59 million
Jan 12, 2026 $ 0.145
-1.78%
$ 14.48 million $ 1.6 million
Jan 11, 2026 $ 0.148
+13.97%
$ 14.83 million $ 1.6 million
Jan 10, 2026 $ 0.13
+3.48%
$ 13.01 million $ 1.6 million
Jan 9, 2026 $ 0.125
-7.20%
$ 12.54 million $ 1.6 million
Jan 8, 2026 $ 0.135
-2.23%
$ 13.51 million $ 1.58 million
Jan 7, 2026 $ 0.138
+1.16%
$ 13.8 million $ 1.61 million
Jan 6, 2026 $ 0.136
-2.87%
$ 13.6 million $ 1.61 million
Jan 5, 2026 $ 0.14
-6.45%
$ 14.04 million $ 1.66 million
Jan 4, 2026 $ 0.149
-6.51%
$ 14.94 million $ 1.57 million
Jan 3, 2026 $ 0.158
+6.99%
$ 15.82 million $ 1.58 million
Jan 2, 2026 $ 0.148
-7.36%
$ 14.79 million $ 1.64 million
Jan 1, 2026 $ 0.16
+4.47%
$ 15.96 million $ 1.76 million
Dec 31, 2025 $ 0.149
+0.65%
$ 15.25 million $ 1.67 million
Dec 30, 2025 $ 0.149
+17.41%
$ 14.77 million $ 1.62 million
Dec 29, 2025 $ 0.128
-10.31%
$ 12.82 million $ 1.69 million
Dec 28, 2025 $ 0.141
+23.15%
$ 14.24 million $ 1.63 million
Dec 27, 2025 $ 0.115
+14.34%
$ 11.42 million $ 1.62 million
Dec 26, 2025 $ 0.0998
+2.93%
$ 10.03 million $ 1.64 million
Dec 25, 2025 $ 0.0981
-3.94%
$ 9.67 million $ 1.63 million
Dec 24, 2025 $ 0.102
+11.14%
$ 10.18 million $ 1.75 million
Dec 23, 2025 $ 0.0897
+0.31%
$ 9.07 million $ 1.6 million
Dec 22, 2025 $ 0.09
-8.37%
$ 8.91 million $ 1.66 million
Dec 21, 2025 $ 0.0997
-2.06%
$ 9.83 million $ 1.6 million
Dec 20, 2025 $ 0.1
+19.38%
$ 10.22 million $ 1.64 million
Dec 19, 2025 $ 0.0836
+10.38%
$ 8.39 million $ 1.6 million
Dec 18, 2025 $ 0.0767
-0.21%
$ 7.57 million $ 1.6 million
Dec 17, 2025 $ 0.0763
+6.38%
$ 7.71 million $ 1.61 million
Dec 16, 2025 $ 0.0718
+0.97%
$ 7.18 million $ 1.59 million
Dec 15, 2025 $ 0.0711
-0.88%
$ 7.13 million $ 1.59 million
Dec 14, 2025 $ 0.0716
-0.03%
$ 7.16 million $ 1.6 million
Dec 13, 2025 $ 0.0716
+1.53%
$ 7.16 million $ 1.6 million
Dec 12, 2025 $ 0.0708
-7.45%
$ 7.08 million $ 1.59 million
Dec 11, 2025 $ 0.0764
+1.57%
$ 7.64 million $ 1.59 million
Dec 10, 2025 $ 0.0756
+1.92%
$ 7.56 million $ 1.58 million
Dec 9, 2025 $ 0.0741
-2.07%
$ 7.41 million $ 1.58 million
Dec 8, 2025 $ 0.0763
+20.07%
$ 7.63 million $ 1.59 million
Dec 7, 2025 $ 0.0644
+2.16%
$ 6.44 million $ 1.6 million
Dec 6, 2025 $ 0.0631
+1.17%
$ 6.31 million $ 1.59 million
Dec 5, 2025 $ 0.0622
-13.83%
$ 6.22 million $ 1.58 million
Dec 4, 2025 $ 0.0721
-8.03%
$ 7.21 million $ 1.56 million
Dec 3, 2025 $ 0.0781
+0.22%
$ 7.81 million $ 1.56 million
Dec 2, 2025 $ 0.0782
-1.72%
$ 7.82 million $ 1.56 million