Cobinhood Historical Data

COB Page 22
Download
Date Close Price change Market cap Trading volume
Feb 10, 2018 $ 0.246
+0.00%
$ 103.07 million $ 8,285
Feb 9, 2018 $ 0.232
+0.00%
$ 87.9 million $ 8,169
Feb 8, 2018 $ 0.223
+0.00%
$ 82.17 million $ 7,926
Feb 7, 2018 $ 0.179
+0.00%
$ 77.77 million $ 6,816
Feb 6, 2018 $ 0.214
+0.00%
$ 75.34 million $ 7,731
Feb 5, 2018 $ 0.263
+0.00%
$ 66.66 million $ 8,809
Feb 4, 2018 $ 0.264
+0.00%
$ 83.89 million $ 8,909
Feb 3, 2018 $ 0.247
+0.00%
$ 101.59 million $ 8,647
Feb 2, 2018 $ 0.341
+0.00%
$ 85.32 million $ 9,654
Feb 1, 2018 $ 0.351
+0.00%
$ 104.67 million $ 10,112
Jan 31, 2018 $ 0.41
+0.00%
$ 124.8 million $ 10,803
Jan 30, 2018 $ 0.45
+0.00%
$ 135.58 million $ 11,414
Jan 29, 2018 $ 260.92
+0.00%
$ 155.54 million $ 11,746
Jan 28, 2018 $ 271.35
+0.00%
$ 165.09 million $ 11,271
Jan 27, 2018 $ 0.404
+0.00%
$ 178.6 million $ 11,082
Jan 26, 2018 $ 0.439
+0.00%
$ 169.19 million $ 11,376
Jan 25, 2018 $ 0.455
+0.00%
$ 125.06 million $ 11,074
Jan 24, 2018 $ 0.57
+0.00%
$ 161.58 million $ 10,796
Jan 23, 2018 $ 0.479
+0.00%
$ 162.92 million $ 11,245
Jan 22, 2018 $ 0.621
+0.00%
$ 159.01 million $ 12,076
Jan 21, 2018 $ 0.694
+0.00%
$ 172.38 million $ 12,551
Jan 20, 2018 $ 0.679
+0.00%
$ 243.21 million $ 11,592
Jan 19, 2018 $ 0.691
+0.00%
$ 234.73 million $ 11,608
Jan 18, 2018 $ 0.517
+0.00%
$ 235.14 million $ 10,627
Jan 17, 2018 $ 0.694
+0.00%
$ 211.85 million $ 12,248
Jan 16, 2018 $ 1
+0.00%
$ 224.85 million $ 14,000
Jan 15, 2018 $ 1.15
+0.00%
$ 303.15 million $ 13,788
Jan 14, 2018 $ 1.3
+0.00%
$ 369.7 million $ 14,335
Jan 13, 2018 $ 505.6
+0.00%
$ 436.51 million $ 13,827
Jan 12, 2018 $ 1,438.12
+0.00%
$ 445.96 million $ 13,911
Jan 11, 2018 $ 1.35
+0.00%
$ 362.85 million $ 14,358
Jan 10, 2018 $ 1.32
+0.00%
$ 459.79 million $ 15,040
Jan 9, 2018 $ 0.925
+0.00%
$ 478.13 million $ 15,504
Jan 8, 2018 $ 252.71
+0.00%
$ 435.06 million $ 16,773
Jan 7, 2018 $ 0.427
+0.00%
$ 236 million $ 17,158
Jan 6, 2018 $ 0.298
+0.00%
$ 180.85 million $ 16,276
Jan 5, 2018 $ 0.271
+0.00%
$ 117.19 million $ 15,085
Jan 4, 2018 $ 0.211
+0.00%
$ 95.06 million $ 15,163
Jan 3, 2018 $ 0.205
+0.00%
$ -- $ 14,068
Jan 2, 2018 $ 58.2
+0.00%
$ -- $ 13,687
Jan 1, 2018 $ 0.171
+0.00%
$ -- $ 13,480
Dec 31, 2017 $ 0.175
+0.00%
$ -- $ 13,492
Dec 30, 2017 $ 0.188
+0.00%
$ 57.77 million $ 14,735
Dec 29, 2017 $ 0.181
+0.00%
$ 65.24 million $ 14,669
Dec 28, 2017 $ 0.195
+0.00%
$ 63.33 million $ 16,047
Dec 27, 2017 $ 0.236
+0.00%
$ 63.26 million $ 15,386
Dec 26, 2017 $ 0.212
+0.00%
$ 69.3 million $ 14,001
Dec 25, 2017 $ 0.201
+0.00%
$ 63.71 million $ 13,730
Dec 24, 2017 $ 0.221
+0.00%
$ 56.66 million $ 14,781
Dec 23, 2017 $ 0.167
+0.00%
$ 58.18 million $ 13,913