Collect on Fanable Historical Data

COLLECT Page 19
Download
Date Close Price change Market cap Trading volume
Jul 16, 11 AM $0.0488
+1.35%
$30.6 million $781,504
Jul 16, 10 AM $0.0482
-2.69%
$30.19 million $765,488
Jul 16, 9 AM $0.0495
+2.25%
$31.02 million $713,678
Jul 16, 8 AM $0.0484
+9.39%
$30.34 million $687,122
Jul 16, 7 AM $0.0442
+0.68%
$27.74 million $586,352
Jul 16, 6 AM $0.0439
+0.54%
$27.55 million $611,403
Jul 16, 5 AM $0.0437
+0.68%
$27.4 million $612,233
Jul 16, 4 AM $0.0434
-0.54%
$27.22 million $625,524
Jul 16, 3 AM $0.0436
+1.22%
$27.36 million $626,218
Jul 16, 2 AM $0.0431
-0.71%
$27.03 million $604,495
Jul 16, 1 AM $0.0434
+1.27%
$27.23 million $612,996
Jul 16, 12 AM $0.0429
+0.09%
$26.88 million $615,026
Jul 15, 11 PM $0.0428
-0.19%
$26.86 million $614,585
Jul 15, 10 PM $0.0429
-0.32%
$26.91 million $604,388
Jul 15, 9 PM $0.0431
+0.47%
$27 million $576,230
Jul 15, 8 PM $0.0429
+0.03%
$26.87 million $542,728
Jul 15, 7 PM $0.0429
+0.15%
$26.87 million $494,977
Jul 15, 6 PM $0.0428
-0.68%
$26.83 million $455,463
Jul 15, 5 PM $0.0431
+0.40%
$27.03 million $417,036
Jul 15, 4 PM $0.0429
-0.49%
$26.92 million $369,220
Jul 15, 3 PM $0.0431
-0.54%
$27.05 million $353,420
Jul 15, 2 PM $0.0434
-0.03%
$27.2 million $348,224
Jul 15, 1 PM $0.0434
-1.65%
$27.2 million $359,460
Jul 15, 12 PM $0.0441
+1.69%
$27.66 million $349,360
Jul 15, 11 AM $0.0434
+0.51%
$27.2 million $356,840
Jul 15, 10 AM $0.0432
-1.36%
$27.06 million $356,075
Jul 15, 9 AM $0.0438
+1.89%
$27.44 million $346,523
Jul 15, 8 AM $0.0429
-2.32%
$26.93 million $342,944
Jul 15, 7 AM $0.044
+2.91%
$27.57 million $338,026
Jul 15, 6 AM $0.0427
-0.08%
$26.79 million $311,111
Jul 15, 5 AM $0.0428
-0.42%
$26.81 million $311,736
Jul 15, 4 AM $0.0429
+1.07%
$26.92 million $299,499
Jul 15, 3 AM $0.0425
+0.80%
$26.64 million $294,343
Jul 15, 2 AM $0.0422
-1.20%
$26.43 million $299,505
Jul 15, 1 AM $0.0427
+0.19%
$26.75 million $298,547
Jul 15, 12 AM $0.0426
+0.37%
$26.7 million $290,688
Jul 14, 11 PM $0.0424
+0.11%
$26.6 million $285,778
Jul 14, 10 PM $0.0424
+0.37%
$26.57 million $290,099
Jul 14, 9 PM $0.0422
+0.06%
$26.47 million $294,452
Jul 14, 8 PM $0.0422
+0.17%
$26.46 million $285,114
Jul 14, 7 PM $0.0421
+0.09%
$26.41 million $289,082
Jul 14, 6 PM $0.0421
+0.81%
$26.39 million $293,747
Jul 14, 5 PM $0.0417
-0.25%
$26.17 million $294,890
Jul 14, 4 PM $0.0418
-1.13%
$26.24 million $306,417
Jul 14, 3 PM $0.0423
+0.11%
$26.54 million $322,451
Jul 14, 2 PM $0.0423
+0.01%
$26.51 million $334,004
Jul 14, 1 PM $0.0423
+1.49%
$26.51 million $330,126
Jul 14, 12 PM $0.0417
+2.39%
$26.12 million $335,068
Jul 14, 11 AM $0.0407
-0.07%
$25.51 million $323,396
Jul 14, 10 AM $0.0407
+0.35%
$25.53 million $322,969