Collaterize Historical Data

COLLAT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0109
+13.34%
$ 10.85 million $ 902,845
Sep 26, 2025 $ 0.00948
+19.49%
$ 9.58 million $ 930,131
Sep 25, 2025 $ 0.00845
-17.06%
$ 7.93 million $ 960,682
Sep 24, 2025 $ 0.0101
+12.90%
$ 10.19 million $ 997,040
Sep 23, 2025 $ 0.00885
-6.92%
$ 8.99 million $ 1.05 million
Sep 22, 2025 $ 0.00933
-15.48%
$ 9.5 million $ 1.01 million
Sep 21, 2025 $ 0.0112
+1.01%
$ 11.04 million $ 1.18 million
Sep 20, 2025 $ 0.0106
-5.08%
$ 11.1 million $ 1.02 million
Sep 19, 2025 $ 0.0111
-2.26%
$ 11.15 million $ 1.12 million
Sep 18, 2025 $ 0.0117
-15.88%
$ 11.37 million $ 947,509
Sep 17, 2025 $ 0.0138
-1.52%
$ 13.92 million $ 922,910
Sep 16, 2025 $ 0.014
+12.07%
$ 13.99 million $ 1.75 million
Sep 15, 2025 $ 0.0127
+0.85%
$ 12.45 million $ 1.47 million
Sep 14, 2025 $ 0.0135
-7.92%
$ 12.59 million $ 1.54 million
Sep 13, 2025 $ 0.0147
-16.15%
$ 14.71 million $ 1.57 million
Sep 12, 2025 $ 0.0176
-2.52%
$ 17.55 million $ 1.17 million
Sep 11, 2025 $ 0.018
-10.29%
$ 18.01 million $ 2.03 million
Sep 10, 2025 $ 0.0201
+1.80%
$ 20.07 million $ 1.48 million
Sep 9, 2025 $ 0.0197
+2.02%
$ 19.71 million $ 1.18 million
Sep 8, 2025 $ 0.0193
+3.17%
$ 19.3 million $ 1.02 million
Sep 7, 2025 $ 0.0187
+2.11%
$ 18.71 million $ 869,325
Sep 6, 2025 $ 0.0183
-4.91%
$ 18.32 million $ 890,976
Sep 5, 2025 $ 0.0193
+0.00%
$ 19.27 million $ 1.05 million
Sep 4, 2025 $ 0.0189
-4.85%
$ 19.27 million $ 1.16 million
Sep 3, 2025 $ 0.0193
+8.32%
$ 19.88 million $ 1.25 million
Sep 2, 2025 $ 0.0179
+15.29%
$ 17.85 million $ 1.12 million
Sep 1, 2025 $ 0.0155
-5.22%
$ 15.51 million $ 1.1 million
Aug 31, 2025 $ 0.0165
-0.88%
$ 16.37 million $ 847,547
Aug 30, 2025 $ 0.0166
+1.04%
$ 16.63 million $ 816,555
Aug 29, 2025 $ 0.0164
-10.16%
$ 16.42 million $ 1.28 million
Aug 28, 2025 $ 0.0182
+2.32%
$ 18.21 million $ 1 million
Aug 27, 2025 $ 0.0178
-8.16%
$ 17.8 million $ 996,737
Aug 26, 2025 $ 0.0196
+15.13%
$ 19.38 million $ 1.16 million
Aug 25, 2025 $ 0.0168
-11.56%
$ 17.01 million $ 1.21 million
Aug 24, 2025 $ 0.019
-9.29%
$ 18.97 million $ 1.05 million
Aug 23, 2025 $ 0.0208
-2.87%
$ 20.95 million $ 884,457
Aug 22, 2025 $ 0.0215
+26.43%
$ 21.41 million $ 1.32 million
Aug 21, 2025 $ 0.0174
-12.48%
$ 17 million $ 1.08 million
Aug 20, 2025 $ 0.0199
+9.00%
$ 19.89 million $ 1.04 million
Aug 19, 2025 $ 0.0184
-12.53%
$ 18.31 million $ 1.11 million
Aug 18, 2025 $ 0.021
-8.51%
$ 20.99 million $ 1.14 million
Aug 17, 2025 $ 0.0229
-0.68%
$ 22.95 million $ 836,095
Aug 16, 2025 $ 0.0231
+8.11%
$ 23.05 million $ 1.06 million
Aug 15, 2025 $ 0.0213
-2.77%
$ 21.32 million $ 1.16 million
Aug 14, 2025 $ 0.022
-10.78%
$ 21.93 million $ 1.15 million
Aug 13, 2025 $ 0.0246
-2.27%
$ 24.61 million $ 1.49 million
Aug 12, 2025 $ 0.0252
+8.81%
$ 25.18 million $ 1.69 million
Aug 11, 2025 $ 0.0245
-17.79%
$ 24.54 million $ 1.9 million
Aug 10, 2025 $ 0.0299
-3.18%
$ 29.85 million $ 1.51 million
Aug 9, 2025 $ 0.0309
+7.53%
$ 30.91 million $ 1.39 million