Kollectiv Historical Data

KOL Page 2
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.0319
-2.31%
$ 31.9 million $ 2,222
Sep 20, 2024 $ 0.0326
+7.75%
$ 32.63 million $ 1,055
Sep 19, 2024 $ 0.0303
+10.20%
$ 30.28 million $ 17,682
Sep 18, 2024 $ 0.0273
+1.74%
$ 27.33 million $ 1,187
Sep 17, 2024 $ 0.0268
+15.40%
$ 26.83 million $ 10,740
Sep 16, 2024 $ 0.0233
-1.34%
$ 23.28 million $ 3,668
Sep 15, 2024 $ 0.0236
-4.43%
$ 23.58 million $ 970
Sep 14, 2024 $ 0.0247
-1.43%
$ 24.66 million $ 2,050
Sep 13, 2024 $ 0.0247
+1.39%
$ 24.7 million $ 2,018
Sep 12, 2024 $ 0.0244
+3.16%
$ 24.38 million $ 958
Sep 11, 2024 $ 0.0237
-1.81%
$ 23.67 million $ 390
Sep 10, 2024 $ 0.0241
+1.22%
$ 24.1 million $ 393
Sep 9, 2024 $ 0.0238
+0.94%
$ 23.84 million $ 29,358
Sep 8, 2024 $ 0.0236
+1.95%
$ 23.62 million $ 158,953
Sep 7, 2024 $ 0.0232
+1.83%
$ 23.16 million $ 528
Sep 6, 2024 $ 0.0227
-3.17%
$ 22.73 million $ 1,971
Sep 5, 2024 $ 0.0235
-12.51%
$ 23.48 million $ 2,032
Sep 4, 2024 $ 0.0268
+1.27%
$ 26.84 million $ 715
Sep 3, 2024 $ 0.0265
-1.16%
$ 26.52 million $ 7,784
Sep 2, 2024 $ 0.0268
-1.52%
$ 26.77 million $ 8,602
Sep 1, 2024 $ 0.0272
-7.25%
$ 27.2 million $ 10,025
Aug 31, 2024 $ 0.0293
-5.40%
$ 29.32 million $ 7,360
Aug 30, 2024 $ 0.031
-4.01%
$ 31.01 million $ 63,983
Aug 29, 2024 $ 0.0323
-7.26%
$ 32.3 million $ 78,981
Aug 28, 2024 $ 0.0349
-2.53%
$ 34.91 million $ 69,514
Aug 27, 2024 $ 0.0358
-8.82%
$ 35.83 million $ 110,688
Aug 26, 2024 $ 0.0393
-7.34%
$ 39.28 million $ 182,551
Aug 25, 2024 $ 0.0424
+0.87%
$ 42.4 million $ 154,024
Aug 24, 2024 $ 0.0419
-0.04%
$ 41.87 million $ 92,438
Aug 23, 2024 $ 0.0418
+7.19%
$ 41.78 million $ 65,807
Aug 22, 2024 $ 0.0389
+2.96%
$ 38.91 million $ 86,616
Aug 21, 2024 $ 0.0363
-6.01%
$ 36.28 million $ 76,503
Aug 20, 2024 $ 0.0386
+3.17%
$ 38.6 million $ 7,870
Aug 19, 2024 $ 0.0374
-1.41%
$ 37.42 million $ 4,130
Aug 18, 2024 $ 0.038
+2.17%
$ 37.95 million $ 8,225
Aug 17, 2024 $ 0.0371
+2.83%
$ 37.11 million $ 2,898
Aug 16, 2024 $ 0.0361
-3.61%
$ 36.1 million $ 14,903
Aug 15, 2024 $ 0.0375
-5.44%
$ 37.5 million $ 1,941
Aug 14, 2024 $ 0.0397
-0.37%
$ 39.68 million $ 823
Aug 13, 2024 $ 0.0398
+1.69%
$ 39.83 million $ 1,096
Aug 12, 2024 $ 0.0392
+3.03%
$ 39.19 million $ 2,478
Aug 11, 2024 $ 0.0379
-17.75%
$ 37.92 million $ 19,432
Aug 10, 2024 $ 0.0461
-1.40%
$ 46.12 million $ 955
Aug 9, 2024 $ 0.0467
+1.15%
$ 46.69 million $ 16,024
Aug 8, 2024 $ 0.0462
+5.70%
$ 46.15 million $ 8,095
Download