Consentium Historical Data

CSM Page 16
Download
Date Close Price change Market cap Trading volume
Jun 9, 2020 $ 0.0626
+0.19%
$ 15.02 million $ 13,592
Jun 8, 2020 $ 0.0625
+10.95%
$ 14.99 million $ 7,447
Jun 7, 2020 $ 0.0563
-1.96%
$ 13.51 million $ 5,616
Jun 6, 2020 $ 0.0574
-2.26%
$ 13.78 million $ 5,892
Jun 5, 2020 $ 0.0588
+2.30%
$ 14.1 million $ 23,919
Jun 4, 2020 $ 0.0574
+38.25%
$ 13.79 million $ 35,513
Jun 3, 2020 $ 0.0416
+6.07%
$ 9.97 million $ 5,359
Jun 2, 2020 $ 0.0392
+10.58%
$ 9.4 million $ 2,337
Jun 1, 2020 $ 0.0354
-9.03%
$ 8.5 million $ 3,573
May 31, 2020 $ 0.039
+43.54%
$ 9.35 million $ 15,943
May 30, 2020 $ 0.0271
+4.96%
$ 6.51 million $ 6,840
May 29, 2020 $ 0.0259
+11.72%
$ 6.21 million $ 275
May 28, 2020 $ 0.0232
+0.45%
$ 5.56 million $ 2,855
May 27, 2020 $ 0.0231
+15.60%
$ 5.53 million $ 3,444
May 26, 2020 $ 0.0199
-1.63%
$ 4.78 million $ 534
May 25, 2020 $ 0.0203
-3.28%
$ 4.87 million $ 2,554
May 24, 2020 $ 0.021
+7.80%
$ 5.03 million $ 1,863
May 23, 2020 $ 0.0194
-0.31%
$ 4.67 million $ 2,046
May 22, 2020 $ 0.0195
+1.56%
$ 4.68 million $ 992
May 21, 2020 $ 0.0192
-0.71%
$ 4.61 million $ 785
May 20, 2020 $ 0.0193
-2.65%
$ 4.64 million $ 1,563
May 19, 2020 $ 0.0199
+4.54%
$ 4.77 million $ 2,681
May 18, 2020 $ 0.019
-3.76%
$ 4.56 million $ 3,070
May 17, 2020 $ 0.0197
+4.17%
$ 4.74 million $ 189
May 16, 2020 $ 0.019
+2.70%
$ 4.55 million $ 1,077
May 15, 2020 $ 0.0185
-2.34%
$ 4.43 million $ 4,993
May 14, 2020 $ 0.0189
+9.66%
$ 4.54 million $ 992
May 13, 2020 $ 0.0172
-4.65%
$ 4.14 million $ 1,068
May 12, 2020 $ 0.0181
+0.05%
$ 4.34 million $ 673
May 11, 2020 $ 0.0181
-1.18%
$ 4.34 million $ 346
May 10, 2020 $ 0.0183
-5.57%
$ 4.39 million $ 420
May 9, 2020 $ 0.0194
+0.31%
$ 4.65 million $ 729
May 8, 2020 $ 0.0193
+6.54%
$ 4.63 million $ 848
May 7, 2020 $ 0.0181
-7.14%
$ 4.35 million $ 2,596
May 6, 2020 $ 0.0195
+8.99%
$ 4.68 million $ 1,750
May 5, 2020 $ 0.0179
-4.17%
$ 4.29 million $ 181
May 4, 2020 $ 0.0187
+1.00%
$ 4.48 million $ 461
May 3, 2020 $ 0.0185
+6.36%
$ 4.43 million $ 252
May 2, 2020 $ 0.0174
-14.85%
$ 4.17 million $ 5,139
May 1, 2020 $ 0.0204
+20.08%
$ 4.9 million $ 4,789
Apr 30, 2020 $ 0.017
+21.06%
$ 4.08 million $ 2,558
Apr 29, 2020 $ 0.014
+5.84%
$ 3.37 million $ 1,798
Apr 28, 2020 $ 0.0133
-4.48%
$ 3.18 million $ 951
Apr 27, 2020 $ 0.0139
-10.48%
$ 3.33 million $ 3,420
Apr 26, 2020 $ 0.0155
+54.87%
$ 3.72 million $ 7,745
Apr 25, 2020 $ 0.01
+11.00%
$ 2.4 million $ 64
Apr 24, 2020 $ 0.00901
+583.89%
$ 2.16 million $ 2,090
Apr 23, 2020 $ 0.00132
+23.67%
$ 316,401 $ 37,354
Apr 22, 2020 $ 0.00107
-20.17%
$ 255,942 $ 22,058
Apr 21, 2020 $ 0.00134
+14.37%
$ 320,623 $ 20,267