Collect on Fanable Historical Data

COLLECT Page 18
Download
Date Close Price change Market cap Trading volume
Jul 18, 12 PM $0.0439
-0.28%
$27.52 million $637,467
Jul 18, 11 AM $0.044
+1.24%
$27.6 million $657,588
Jul 18, 10 AM $0.0435
+0.31%
$27.26 million $692,759
Jul 18, 9 AM $0.0433
+1.34%
$27.18 million $710,166
Jul 18, 8 AM $0.0429
-0.63%
$26.87 million $727,525
Jul 18, 7 AM $0.0431
+1.64%
$27.04 million $771,122
Jul 18, 6 AM $0.0424
-1.95%
$26.6 million $823,938
Jul 18, 5 AM $0.0433
+1.09%
$27.13 million $851,008
Jul 18, 4 AM $0.0428
-1.52%
$26.84 million $932,002
Jul 18, 3 AM $0.0435
-0.47%
$27.26 million $1 million
Jul 18, 2 AM $0.0437
+0.97%
$27.41 million $1.19 million
Jul 18, 1 AM $0.0433
+0.55%
$27.15 million $1.27 million
Jul 18, 12 AM $0.0431
+0.06%
$27 million $1.32 million
Jul 17, 11 PM $0.043
+0.08%
$26.98 million $1.37 million
Jul 17, 10 PM $0.043
-0.62%
$26.96 million $1.32 million
Jul 17, 9 PM $0.0433
+0.13%
$27.13 million $1.34 million
Jul 17, 8 PM $0.0432
-0.13%
$27.09 million $1.36 million
Jul 17, 7 PM $0.0433
-2.03%
$27.13 million $1.38 million
Jul 17, 6 PM $0.0442
-0.88%
$27.69 million $1.39 million
Jul 17, 5 PM $0.0446
+1.56%
$27.94 million $1.42 million
Jul 17, 4 PM $0.0439
-1.93%
$27.51 million $1.44 million
Jul 17, 3 PM $0.0447
+0.56%
$28.05 million $1.67 million
Jul 17, 2 PM $0.0445
+0.30%
$27.89 million $1.83 million
Jul 17, 1 PM $0.0444
-1.51%
$27.83 million $2.01 million
Jul 17, 12 PM $0.0451
+0.01%
$28.26 million $2.05 million
Jul 17, 11 AM $0.0451
+1.27%
$28.26 million $2.06 million
Jul 17, 10 AM $0.0445
-0.25%
$27.91 million $2.05 million
Jul 17, 9 AM $0.0446
-1.40%
$27.97 million $2.07 million
Jul 17, 8 AM $0.0452
-2.11%
$28.37 million $2.08 million
Jul 17, 7 AM $0.0462
+3.65%
$28.98 million $2.13 million
Jul 17, 6 AM $0.0446
+1.88%
$27.97 million $2.07 million
Jul 17, 5 AM $0.0438
-4.35%
$27.45 million $2.01 million
Jul 17, 4 AM $0.0458
-3.19%
$28.7 million $1.93 million
Jul 17, 3 AM $0.0473
-3.71%
$29.65 million $1.86 million
Jul 17, 2 AM $0.0491
-3.79%
$30.79 million $1.67 million
Jul 17, 1 AM $0.051
-0.60%
$32.01 million $1.59 million
Jul 17, 12 AM $0.0514
-1.72%
$32.2 million $1.53 million
Jul 16, 11 PM $0.0523
+0.22%
$32.76 million $1.47 million
Jul 16, 10 PM $0.0521
+0.48%
$32.69 million $1.46 million
Jul 16, 9 PM $0.0519
+1.31%
$32.55 million $1.46 million
Jul 16, 8 PM $0.0513
+0.35%
$32.14 million $1.47 million
Jul 16, 7 PM $0.0511
+0.23%
$32.03 million $1.49 million
Jul 16, 6 PM $0.051
+0.41%
$31.96 million $1.48 million
Jul 16, 5 PM $0.0508
+0.29%
$31.82 million $1.48 million
Jul 16, 4 PM $0.0506
-2.00%
$31.73 million $1.48 million
Jul 16, 3 PM $0.0517
+2.24%
$32.4 million $1.25 million
Jul 16, 2 PM $0.0505
+0.24%
$31.69 million $1.08 million
Jul 16, 1 PM $0.0504
+0.58%
$31.61 million $866,991
Jul 16, 12 PM $0.0502
+2.82%
$31.46 million $809,670
Jul 16, 11 AM $0.0488
+1.35%
$30.6 million $781,504