Consentium Historical Data

CSM Page 19
Download
Date Close Price change Market cap Trading volume
Jan 11, 2020 $ 0.0213
+8.86%
$ 5.1 million $ 177,477
Jan 10, 2020 $ 0.0195
-12.26%
$ 4.69 million $ 125,392
Jan 9, 2020 $ 0.0223
+4.40%
$ 5.34 million $ 108,997
Jan 8, 2020 $ 0.0213
-12.72%
$ 5.12 million $ 229,593
Jan 7, 2020 $ 0.0244
+3.10%
$ 5.86 million $ 180,860
Jan 6, 2020 $ 0.0237
+45.08%
$ 5.68 million $ 121,197
Jan 5, 2020 $ 0.0163
-35.57%
$ 3.92 million $ 20,529
Jan 4, 2020 $ 0.0253
-3.63%
$ 6.08 million $ 53,267
Jan 3, 2020 $ 0.0263
-2.88%
$ 6.31 million $ 92,125
Jan 2, 2020 $ 0.0271
+5.46%
$ 6.5 million $ 54,692
Jan 1, 2020 $ 0.0257
-7.41%
$ 6.16 million $ 67,988
Dec 31, 2019 $ 0.0277
+3.92%
$ 6.66 million $ 50,831
Dec 30, 2019 $ 0.0267
-1.35%
$ 6.41 million $ 91,950
Dec 29, 2019 $ 0.0271
-10.10%
$ 6.49 million $ 117,025
Dec 28, 2019 $ 0.0306
-19.98%
$ 7.35 million $ 88,687
Dec 27, 2019 $ 0.0383
-23.01%
$ 9.19 million $ 124,269
Dec 26, 2019 $ 0.0497
+25.29%
$ 11.93 million $ 160,278
Dec 25, 2019 $ 0.0396
-10.58%
$ 9.51 million $ 26,766
Dec 24, 2019 $ 0.0444
+5.30%
$ 10.64 million $ 16,585
Dec 23, 2019 $ 0.0421
+11.06%
$ 10.11 million $ 48,703
Dec 22, 2019 $ 0.0379
-4.89%
$ 9.1 million $ 21,819
Dec 21, 2019 $ 0.0399
-7.71%
$ 9.57 million $ 50,261
Dec 20, 2019 $ 0.0432
-10.90%
$ 10.37 million $ 38,551
Dec 19, 2019 $ 0.0485
-0.65%
$ 11.64 million $ 50,748
Dec 18, 2019 $ 0.0488
-0.78%
$ 11.72 million $ 134,676
Dec 17, 2019 $ 0.0493
-3.25%
$ 11.83 million $ 36,363
Dec 16, 2019 $ 0.0509
+1.90%
$ 12.22 million $ 30,159
Dec 15, 2019 $ 0.05
-6.32%
$ 12 million $ 57,119
Dec 14, 2019 $ 0.0534
+2.35%
$ 12.81 million $ 31,137
Dec 13, 2019 $ 0.0521
+0.02%
$ 12.51 million $ 46,918
Dec 12, 2019 $ 0.0521
-0.05%
$ 12.51 million $ 28,424
Dec 11, 2019 $ 0.052
+1.70%
$ 12.49 million $ 23,299
Dec 10, 2019 $ 0.0512
-8.86%
$ 12.28 million $ 29,674
Dec 9, 2019 $ 0.0561
+6.05%
$ 13.47 million $ 26,700
Dec 8, 2019 $ 0.0529
-3.52%
$ 12.7 million $ 50,191
Dec 7, 2019 $ 0.0549
+0.79%
$ 13.17 million $ 36,556
Dec 6, 2019 $ 0.0544
+0.55%
$ 13.06 million $ 38,517
Dec 5, 2019 $ 0.0543
-0.70%
$ 13.03 million $ 49,963
Dec 4, 2019 $ 0.0551
+2.09%
$ 13.22 million $ 39,513
Dec 3, 2019 $ 0.054
+2.93%
$ 12.95 million $ 27,166
Dec 2, 2019 $ 0.0524
-4.11%
$ 12.59 million $ 58,038
Dec 1, 2019 $ 0.0547
+1.29%
$ 13.13 million $ 62,994
Nov 30, 2019 $ 0.054
-10.58%
$ 12.96 million $ 68,714
Nov 29, 2019 $ 0.0604
-0.21%
$ 14.5 million $ 62,069
Nov 28, 2019 $ 0.0605
-0.79%
$ 14.53 million $ 43,305
Nov 27, 2019 $ 0.0612
+2.20%
$ 14.68 million $ 55,777
Nov 26, 2019 $ 0.0599
-2.18%
$ 14.37 million $ 69,473
Nov 25, 2019 $ 0.061
+0.55%
$ 14.64 million $ 103,766
Nov 24, 2019 $ 0.0607
-0.59%
$ 14.56 million $ 90,259
Nov 23, 2019 $ 0.061
-0.27%
$ 14.65 million $ 94,404