Collective Coin Historical Data

CC Page 36
Download
Date Close Price change Market cap Trading volume
May 17, 2 PM $ 0.153
-0.50%
$ 15.26 million $ 1.61 million
May 17, 1 PM $ 0.153
-0.56%
$ 15.32 million $ 1.61 million
May 17, 12 PM $ 0.154
-0.41%
$ 15.41 million $ 1.61 million
May 17, 11 AM $ 0.155
-0.62%
$ 15.47 million $ 1.61 million
May 17, 10 AM $ 0.156
+0.32%
$ 15.57 million $ 1.61 million
May 17, 9 AM $ 0.155
+0.96%
$ 15.5 million $ 1.61 million
May 17, 8 AM $ 0.153
-0.38%
$ 15.35 million $ 1.61 million
May 17, 7 AM $ 0.154
+0.12%
$ 15.38 million $ 1.61 million
May 17, 6 AM $ 0.154
+0.58%
$ 15.37 million $ 1.61 million
May 17, 5 AM $ 0.153
-1.05%
$ 15.28 million $ 1.61 million
May 17, 4 AM $ 0.155
+1.36%
$ 15.46 million $ 1.61 million
May 17, 3 AM $ 0.152
-0.20%
$ 15.25 million $ 1.61 million
May 17, 2 AM $ 0.153
-0.18%
$ 15.28 million $ 1.61 million
May 17, 1 AM $ 0.151
-2.12%
$ 15.15 million $ 1.62 million
May 17, 12 AM $ 0.156
+1.20%
$ 15.58 million $ 1.62 million
May 16, 11 PM $ 0.154
+1.33%
$ 15.41 million $ 1.61 million
May 16, 10 PM $ 0.152
-0.54%
$ 15.21 million $ 1.61 million
May 16, 9 PM $ 0.153
+0.11%
$ 15.28 million $ 1.61 million
May 16, 8 PM $ 0.153
+1.37%
$ 15.27 million $ 1.61 million
May 16, 7 PM $ 0.151
-0.13%
$ 15.08 million $ 1.61 million
May 16, 6 PM $ 0.151
+0.17%
$ 15.09 million $ 1.61 million
May 16, 5 PM $ 0.151
+0.63%
$ 15.09 million $ 1.61 million
May 16, 4 PM $ 0.15
-0.19%
$ 15 million $ 1.61 million
May 16, 3 PM $ 0.15
+0.91%
$ 15.03 million $ 1.61 million
May 16, 2 PM $ 0.149
+0.49%
$ 14.89 million $ 1.61 million
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