Kollectiv Historical Data

KOL
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.032
-3.85%
$ -- $ 6,394
Jan 24, 2025 $ 0.0331
-6.11%
$ 32.77 million $ 82,815
Jan 23, 2025 $ 0.0354
-0.84%
$ 35.05 million $ 99,963
Jan 14, 2025 $ 0.0546
+11.61%
$ -- $ 2,985
Jan 13, 2025 $ 0.0532
+8.06%
$ 52.68 million $ 205,023
Jan 12, 2025 $ 0.0495
+10.81%
$ 48.95 million $ 142,653
Jan 11, 2025 $ 0.0466
+22.13%
$ 46.13 million $ 5,352
Jan 10, 2025 $ 0.0363
-6.16%
$ 35.92 million $ 10,255
Jan 9, 2025 $ 0.0413
+7.96%
$ 40.88 million $ 10,115
Jan 8, 2025 $ 0.0393
-6.80%
$ 38.86 million $ 4,139
Jan 7, 2025 $ 0.0398
-15.50%
$ 39.44 million $ 3,292
Jan 6, 2025 $ 0.045
+8.92%
$ 44.55 million $ 99,648
Jan 5, 2025 $ 0.0419
+8.80%
$ 41.47 million $ 1,763
Jan 4, 2025 $ 0.0376
-9.34%
$ 37.26 million $ 99,157
Jan 3, 2025 $ 0.0443
+6.26%
$ 43.88 million $ 7,060
Oct 29, 2024 $ 0.0395
+1.89%
$ -- $ 6,721
Oct 28, 2024 $ 0.039
-4.07%
$ 38.97 million $ 8,564
Oct 24, 2024 $ 0.0432
+2.96%
$ 43.25 million $ 2,434
Oct 23, 2024 $ 0.042
-0.09%
$ 41.98 million $ 304
Oct 22, 2024 $ 0.0418
+0.24%
$ -- $ 5,830
Oct 21, 2024 $ 0.0417
+15.97%
$ 41.7 million $ 3,447
Oct 20, 2024 $ 0.0353
-1.22%
$ -- $ 736
Oct 19, 2024 $ 0.0356
+2.33%
$ 35.58 million $ 1,097
Oct 18, 2024 $ 0.0361
+3.05%
$ 36.14 million $ 2,573
Oct 17, 2024 $ 0.0352
+7.22%
$ 35.18 million $ 2,120
Oct 16, 2024 $ 0.0328
-5.10%
$ 32.85 million $ 2,914
Oct 15, 2024 $ 0.0346
+10.18%
$ 34.62 million $ 5,387
Oct 14, 2024 $ 0.0314
+3.44%
$ 31.37 million $ 10,414
Oct 13, 2024 $ 0.0264
+0.27%
$ -- $ 312
Oct 12, 2024 $ 0.0264
+0.47%
$ 26.4 million $ 2,086
Oct 11, 2024 $ 0.0263
-2.38%
$ 26.29 million $ 10,359
Oct 10, 2024 $ 0.0269
+4.49%
$ 26.9 million $ 5,343
Oct 9, 2024 $ 0.0258
-4.83%
$ 25.8 million $ 183
Oct 8, 2024 $ 0.0271
-1.15%
$ 27.12 million $ 441
Oct 7, 2024 $ 0.0275
-4.31%
$ 27.49 million $ 3,180
Oct 6, 2024 $ 0.0287
+6.13%
$ 28.75 million $ 2,172
Oct 5, 2024 $ 0.0271
-5.48%
$ 27.12 million $ 14,601
Oct 4, 2024 $ 0.0287
+4.16%
$ 28.7 million $ 112
Oct 3, 2024 $ 0.0275
+1.24%
$ 27.52 million $ 382
Oct 2, 2024 $ 0.0272
-5.30%
$ 27.21 million $ 1,176
Oct 1, 2024 $ 0.0288
-5.78%
$ 28.76 million $ 5,698
Sep 30, 2024 $ 0.0305
-6.09%
$ 30.53 million $ 111
Sep 29, 2024 $ 0.0325
-4.11%
$ 32.48 million $ 51,541
Sep 28, 2024 $ 0.0338
-2.57%
$ 33.8 million $ 876
Sep 27, 2024 $ 0.0348
+4.66%
$ 34.78 million $ 11,981
Sep 26, 2024 $ 0.0333
+5.93%
$ 33.27 million $ 1,766
Sep 25, 2024 $ 0.0314
-10.96%
$ 31.39 million $ 4,690
Sep 24, 2024 $ 0.0353
+14.62%
$ 35.28 million $ 15,278
Sep 23, 2024 $ 0.0308
-3.65%
$ 30.78 million $ 3,148
Sep 22, 2024 $ 0.032
+0.25%
$ 31.97 million $ 6,218
Download