Collective Coin Historical Data

CC
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.152
+2.53%
$ 15.02 million $ 9.58 million
Apr 13 $ 0.147
+0.67%
$ 14.73 million $ 9.64 million
Apr 6 $ 0.147
+4.66%
$ 14.59 million $ 9.67 million
Mar 30 $ 0.14
-7.31%
$ 14 million $ 11.34 million
Mar 23 $ 0.151
+6.16%
$ 15.12 million $ 11.24 million
Mar 16 $ 0.142
-5.44%
$ 14.24 million $ 11.23 million
Mar 9 $ 0.151
+0.55%
$ 15.06 million $ 11.18 million
Mar 2 $ 0.153
-5.69%
$ 14.98 million $ 9.6 million
Feb 23 $ 0.162
+0.84%
$ 16.21 million $ 11.2 million
Feb 16 $ 0.16
-1.37%
$ 16.02 million $ 9.57 million
Feb 9 $ 0.166
-2.17%
$ 16.22 million $ 9.63 million
Feb 2 $ 0.168
-4.69%
$ 16.96 million $ 9.72 million
Jan 26 $ 0.177
+24.08%
$ 17.74 million $ 11.2 million
Jan 19 $ 0.155
+30.04%
$ 14.25 million $ 9.5 million
Jan 12 $ 0.12
-18.32%
$ 11.93 million $ 9.56 million
Jan 5 $ 0.13
-13.32%
$ 14.83 million $ 9.66 million
Dec 29 $ 0.158
+10.58%
$ 14.94 million $ 9.96 million
Dec 22 $ 0.115
+16.89%
$ 14.24 million $ 9.91 million
Dec 15 $ 0.1
+39.83%
$ 9.83 million $ 9.63 million
Dec 8 $ 0.0716
+12.69%
$ 7.16 million $ 9.53 million
Dec 1 $ 0.0631
-24.91%
$ 6.44 million $ 9.43 million
Nov 24 $ 0.085
-4.88%
$ 8.4 million $ 4.74 million
Nov 10 $ 0.113
-4.88%
$ -- $ 2.85 million
Oct 17 $ 0.0189
+0.11%
$ -- $ 128
Oct 10 $ 0.0189
+0.05%
$ 1.89 million $ 175
Oct 3 $ 0.0189
-0.17%
$ 1.89 million $ 156
Sep 26 $ 0.0189
-0.10%
$ 1.89 million $ 143
Sep 19 $ 0.0189
+0.19%
$ 1.89 million $ 147
Sep 12 $ 0.0189
+1.00%
$ 1.87 million $ 165
Sep 5 $ 0.0187
-0.59%
$ 1.88 million $ 159
Aug 29 $ 0.0188
-0.27%
$ 1.88 million $ 155
Aug 22 $ 0.0189
+0.88%
$ 1.89 million $ 225
Aug 15 $ 0.0188
+0.66%
$ 1.88 million $ 212
Aug 8 $ 0.0186
-0.21%
$ 1.86 million $ 225
Aug 1 $ 0.0187
+0.04%
$ 1.87 million $ 156
Jul 25 $ 0.0187
-0.20%
$ 1.87 million $ 156
Jul 18 $ 0.0187
-0.47%
$ 1.87 million $ 156
Jul 11 $ 0.0188
+0.01%
$ 1.88 million $ 155
Jul 4 $ 0.0188
-0.41%
$ 1.88 million $ 155
Jun 27 $ 0.0189
+0.46%
$ 1.89 million $ 155
Jun 20 $ 0.0188
-0.14%
$ 1.88 million $ 155
Jun 13 $ 0.0188
+1.64%
$ 1.88 million $ 155
Jun 6 $ 0.0185
+0.74%
$ 1.85 million $ 159
May 30 $ 0.0184
-0.12%
$ 1.84 million $ 160
May 23 $ 0.0184
+0.22%
$ 1.84 million $ 159
May 16 $ 0.0183
+0.22%
$ 1.83 million $ 159
May 9 $ 0.0183
+0.63%
$ 1.83 million $ 160
May 2 $ 0.0182
+0.98%
$ 1.82 million $ 163
Apr 25 $ 0.018
+0.23%
$ 1.8 million $ 164
Apr 18 $ 0.018
+0.05%
$ 1.8 million $ 165
Download