Collective Coin Historical Data

CC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.0799
-4.80%
$ 8 million $ 1.58 million
Nov 30, 2025 $ 0.084
-1.33%
$ 8.4 million $ 1.58 million
Nov 29, 2025 $ 0.085
+0.46%
$ 8.53 million $ 1.57 million
Nov 28, 2025 $ 0.0845
-2.32%
$ 8.45 million $ 1.16 million
Nov 27, 2025 $ 0.0863
-2.19%
$ 8.65 million $ 635,115
Nov 26, 2025 $ 0.0886
-1.64%
$ 8.84 million $ 685,595
Nov 25, 2025 $ 0.0907
+1.48%
$ 9.03 million $ 689,971
Nov 11, 2025 $ 0.113
-4.88%
$ -- $ 2.85 million
Oct 21, 2022 $ 0.0189
+0.06%
$ -- $ 27
Oct 20, 2022 $ 0.0189
-0.01%
$ 1.89 million $ 22
Oct 19, 2022 $ 0.0189
+0.09%
$ 1.89 million $ 22
Oct 18, 2022 $ 0.0189
+0.04%
$ 1.89 million $ 27
Oct 17, 2022 $ 0.0188
-0.08%
$ 1.88 million $ 29
Oct 16, 2022 $ 0.0189
+0.02%
$ 1.89 million $ 22
Oct 15, 2022 $ 0.0189
+0.00%
$ 1.89 million $ 26
Oct 14, 2022 $ 0.0189
-0.04%
$ 1.89 million $ 22
Oct 13, 2022 $ 0.0189
+0.00%
$ 1.89 million $ 30
Oct 12, 2022 $ 0.0189
+0.10%
$ 1.89 million $ 23
Oct 11, 2022 $ 0.0189
-0.20%
$ 1.89 million $ 22
Oct 10, 2022 $ 0.0189
+0.11%
$ 1.89 million $ 29
Oct 9, 2022 $ 0.0189
-0.08%
$ 1.89 million $ 23
Oct 8, 2022 $ 0.0189
+0.04%
$ 1.89 million $ 22
Oct 7, 2022 $ 0.0188
+0.09%
$ 1.88 million $ 22
Oct 6, 2022 $ 0.0188
+0.06%
$ 1.88 million $ 22
Oct 5, 2022 $ 0.0188
-0.01%
$ 1.88 million $ 22
Oct 4, 2022 $ 0.0188
-0.17%
$ 1.88 million $ 22
Oct 3, 2022 $ 0.0188
-0.23%
$ 1.88 million $ 22
Oct 2, 2022 $ 0.0189
+0.06%
$ 1.89 million $ 25
Oct 1, 2022 $ 0.0189
+0.05%
$ 1.89 million $ 30
Sep 30, 2022 $ 0.0189
+0.24%
$ 1.89 million $ 22
Sep 29, 2022 $ 0.0188
-0.29%
$ 1.88 million $ 22
Sep 28, 2022 $ 0.0189
-5.47%
$ 1.89 million $ 22
Sep 26, 2022 $ 0.0189
+0.05%
$ -- $ 22
Sep 25, 2022 $ 0.0189
+0.11%
$ 1.89 million $ 22
Sep 24, 2022 $ 0.0189
+0.11%
$ 1.89 million $ 22
Sep 23, 2022 $ 0.0189
+0.07%
$ 1.89 million $ 22
Sep 22, 2022 $ 0.0189
-0.24%
$ 1.89 million $ 25
Sep 21, 2022 $ 0.0189
-0.16%
$ -- $ 28
Sep 20, 2022 $ 0.0189
+0.11%
$ 1.89 million $ 25
Sep 19, 2022 $ 0.0189
+0.02%
$ 1.89 million $ 25
Sep 18, 2022 $ 0.0189
+0.25%
$ 1.89 million $ 22
Sep 17, 2022 $ 0.0188
-0.06%
$ 1.88 million $ 22
Sep 16, 2022 $ 0.0188
-0.01%
$ 1.88 million $ 28
Sep 15, 2022 $ 0.0189
+0.24%
$ 1.89 million $ 22
Sep 14, 2022 $ 0.0188
+0.04%
$ 1.88 million $ 26
Sep 13, 2022 $ 0.0188
+0.67%
$ 1.88 million $ 22
Sep 12, 2022 $ 0.0187
+0.08%
$ 1.87 million $ 22
Sep 11, 2022 $ 0.0187
-0.46%
$ 1.87 million $ 22
Sep 10, 2022 $ 0.0188
-0.09%
$ 1.88 million $ 24
Sep 9, 2022 $ 0.0187
-0.66%
$ 1.87 million $ 24