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