Collective Coin Historical Data

CC Page 65
Download
Date Close Price change Market cap Trading volume
Dec 21, 12 AM $ 0.104
+1.73%
$ 10.36 million $ 1.63 million
Dec 20, 11 PM $ 0.102
+0.75%
$ 10.22 million $ 1.63 million
Dec 20, 10 PM $ 0.1
+0.05%
$ 10.03 million $ 1.64 million
Dec 20, 9 PM $ 0.0999
-2.09%
$ 9.99 million $ 1.64 million
Dec 20, 8 PM $ 0.103
+2.21%
$ 10.25 million $ 1.63 million
Dec 20, 7 PM $ 0.101
-1.22%
$ 10.1 million $ 1.63 million
Dec 20, 6 PM $ 0.102
+3.28%
$ 10.23 million $ 1.63 million
Dec 20, 5 PM $ 0.0989
+2.44%
$ 9.89 million $ 1.63 million
Dec 20, 4 PM $ 0.0966
-5.17%
$ 9.66 million $ 1.63 million
Dec 20, 3 PM $ 0.102
-0.68%
$ 10.17 million $ 1.63 million
Dec 20, 2 PM $ 0.0981
-9.68%
$ 9.81 million $ 1.6 million
Dec 20, 1 PM $ 0.108
+4.13%
$ 10.77 million $ 1.6 million
Dec 20, 12 PM $ 0.102
+1.13%
$ 10.19 million $ 1.6 million
Dec 20, 11 AM $ 0.104
+6.38%
$ 10.45 million $ 1.6 million
Dec 20, 10 AM $ 0.0977
+3.80%
$ 9.77 million $ 1.6 million
Dec 20, 9 AM $ 0.0938
+4.12%
$ 9.38 million $ 1.59 million
Dec 20, 8 AM $ 0.0901
+1.62%
$ 9.01 million $ 1.6 million
Dec 20, 7 AM $ 0.0886
+1.01%
$ 8.86 million $ 1.6 million
Dec 20, 6 AM $ 0.0874
+1.52%
$ 8.74 million $ 1.6 million
Dec 20, 5 AM $ 0.0859
+2.01%
$ 8.59 million $ 1.6 million
Dec 20, 4 AM $ 0.0842
-1.29%
$ 8.42 million $ 1.6 million
Dec 20, 3 AM $ 0.0847
+0.99%
$ 8.46 million $ 1.6 million
Dec 20, 2 AM $ 0.0845
+0.08%
$ 8.45 million $ 1.6 million
Dec 20, 1 AM $ 0.0845
+2.28%
$ 8.45 million $ 1.6 million
Dec 20, 12 AM $ 0.0826
-1.65%
$ 8.26 million $ 1.6 million
Dec 19, 11 PM $ 0.0839
+1.54%
$ 8.39 million $ 1.6 million
Dec 19, 10 PM $ 0.0836
+4.03%
$ 8.36 million $ 1.6 million
Dec 19, 9 PM $ 0.0803
-3.45%
$ 8.03 million $ 1.6 million
Dec 19, 8 PM $ 0.0837
+4.89%
$ 8.37 million $ 1.6 million
Dec 19, 7 PM $ 0.0793
+2.48%
$ 7.92 million $ 1.6 million
Dec 19, 6 PM $ 0.0768
+1.78%
$ 7.68 million $ 1.6 million
Dec 19, 5 PM $ 0.075
-0.36%
$ 7.5 million $ 1.6 million
Dec 19, 4 PM $ 0.0749
+0.08%
$ 7.49 million $ 1.6 million
Dec 19, 3 PM $ 0.0753
-0.03%
$ 7.53 million $ 1.6 million
Dec 19, 2 PM $ 0.0753
-0.32%
$ 7.53 million $ 1.6 million
Dec 19, 1 PM $ 0.0755
-1.37%
$ 7.55 million $ 1.6 million
Dec 19, 12 PM $ 0.0768
-0.88%
$ 7.68 million $ 1.6 million
Dec 19, 11 AM $ 0.0775
-1.40%
$ 7.75 million $ 1.6 million
Dec 19, 10 AM $ 0.0791
+1.45%
$ 7.91 million $ 1.6 million
Dec 19, 9 AM $ 0.078
-1.96%
$ 7.8 million $ 1.61 million
Dec 19, 8 AM $ 0.0798
+0.83%
$ 7.98 million $ 1.61 million
Dec 19, 7 AM $ 0.079
+0.55%
$ 7.9 million $ 1.61 million
Dec 19, 6 AM $ 0.0784
+0.68%
$ 7.84 million $ 1.6 million
Dec 19, 5 AM $ 0.0782
+1.03%
$ 7.82 million $ 1.6 million
Dec 19, 4 AM $ 0.0774
+0.98%
$ 7.74 million $ 1.6 million
Dec 19, 3 AM $ 0.0768
+1.40%
$ 7.68 million $ 1.61 million
Dec 19, 2 AM $ 0.0757
-0.12%
$ 7.57 million $ 1.6 million
Dec 19, 1 AM $ 0.0758
+0.20%
$ 7.58 million $ 1.61 million
Dec 19, 12 AM $ 0.0756
-0.18%
$ 7.56 million $ 1.61 million
Dec 18, 11 PM $ 0.0757
-1.15%
$ 7.57 million $ 1.61 million