Collaterize Historical Data

COLLAT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.0212
-14.62%
$ 21.2 million $ 2.22 million
Jun 18, 2025 $ 0.0248
+18.09%
$ 24.84 million $ 2.82 million
Jun 17, 2025 $ 0.021
-14.76%
$ 21.03 million $ 3.18 million
Jun 16, 2025 $ 0.0247
-2.96%
$ 24.67 million $ 2.8 million
Jun 15, 2025 $ 0.0254
+14.12%
$ 25.42 million $ 3.08 million
Jun 14, 2025 $ 0.0223
-13.07%
$ 22.28 million $ 2.15 million
Jun 13, 2025 $ 0.0255
+0.07%
$ 25.54 million $ 3.41 million
Jun 12, 2025 $ 0.0255
-14.40%
$ 25.52 million $ 3.31 million
Jun 11, 2025 $ 0.0298
-11.37%
$ 29.83 million $ 3.22 million
Jun 10, 2025 $ 0.0337
-6.42%
$ 33.66 million $ 3.2 million
Jun 9, 2025 $ 0.036
+11.38%
$ 35.97 million $ 4.21 million
Jun 8, 2025 $ 0.0323
-11.75%
$ 32.29 million $ 3.01 million
Jun 7, 2025 $ 0.0366
+15.56%
$ 36.59 million $ 4.16 million
Jun 6, 2025 $ 0.0317
+3.14%
$ 31.67 million $ 5.2 million
Jun 5, 2025 $ 0.0307
-44.67%
$ 30.7 million $ 8.46 million
Jun 4, 2025 $ 0.0555
+26.27%
$ 55.49 million $ 6.23 million
Jun 3, 2025 $ 0.0439
-9.57%
$ 43.94 million $ 6.79 million
Jun 2, 2025 $ 0.0486
-4.16%
$ 48.6 million $ 7.13 million
Jun 1, 2025 $ 0.0503
-4.46%
$ 50.71 million $ 5.81 million
May 31, 2025 $ 0.0527
+13.91%
$ 52.67 million $ 11.56 million
May 30, 2025 $ 0.0462
-8.63%
$ 46.24 million $ 13.96 million
May 29, 2025 $ 0.0506
-25.24%
$ 50.6 million $ 9.2 million
May 28, 2025 $ 0.0676
+9.25%
$ 67.61 million $ 8.3 million
May 27, 2025 $ 0.0619
-11.44%
$ 61.89 million $ 9.76 million
May 26, 2025 $ 0.0699
-17.84%
$ 69.89 million $ 8.86 million
May 25, 2025 $ 0.0851
+8.61%
$ 85.06 million $ 10.65 million
May 24, 2025 $ 0.0732
+35.20%
$ 73.21 million $ 8.4 million
May 23, 2025 $ 0.0541
-10.12%
$ 54.14 million $ 17.82 million
May 22, 2025 $ 0.0602
+8.33%
$ 60.24 million $ 13.23 million
May 21, 2025 $ 0.0557
-27.52%
$ 55.67 million $ 14.39 million
May 20, 2025 $ 0.0768
+30.07%
$ 76.81 million $ 10.63 million
May 19, 2025 $ 0.059
+46.40%
$ 59.04 million $ 9.91 million
May 18, 2025 $ 0.0403
+69.07%
$ 40.32 million $ 7.48 million
May 17, 2025 $ 0.0239
+15.33%
$ 23.85 million $ 4.95 million
May 16, 2025 $ 0.0207
+2.02%
$ 20.74 million $ 5.07 million
May 15, 2025 $ 0.0203
+4.39%
$ 20.34 million $ 9.49 million
May 14, 2025 $ 0.0195
-21.99%
$ 19.48 million $ 10.26 million
May 13, 2025 $ 0.025
+11.74%
$ 24.97 million $ 14.71 million
May 12, 2025 $ 0.0224
+11.38%
$ 22.35 million $ 25.06 million
May 11, 2025 $ 0.0201
+25.97%
$ 20.07 million $ 14.26 million
May 10, 2025 $ 0.0159
+1.30%
$ 15.93 million $ 15.92 million
May 9, 2025 $ 0.0158
+7.69%
$ 15.76 million $ 17.4 million
May 8, 2025 $ 0.0146
+15.24%
$ 14.64 million $ 9.44 million
May 7, 2025 $ 0.0127
+22.27%
$ 12.66 million $ 2.82 million
May 6, 2025 $ 0.0104
+2.71%
$ 10.36 million $ 3.35 million
May 5, 2025 $ 0.0101
-3.98%
$ 10.08 million $ 3.38 million
May 4, 2025 $ 0.0105
-2.32%
$ 10.5 million $ 2.46 million
May 3, 2025 $ 0.0108
-3.46%
$ 10.8 million $ 2.17 million
May 2, 2025 $ 0.011
-5.80%
$ 10.96 million $ 2.91 million
May 1, 2025 $ 0.0115
+9.63%
$ 11.59 million $ 4.08 million