Consentium Historical Data

CSM Page 20
Download
Date Close Price change Market cap Trading volume
Nov 22, 2019 $ 0.061
-6.46%
$ 14.63 million $ 101,444
Nov 21, 2019 $ 0.0652
-4.26%
$ 15.64 million $ 68,609
Nov 20, 2019 $ 0.0681
+3.09%
$ 16.34 million $ 63,807
Nov 19, 2019 $ 0.066
-10.67%
$ 15.85 million $ 74,633
Nov 18, 2019 $ 0.0739
-4.56%
$ 17.74 million $ 72,000
Nov 17, 2019 $ 0.0774
+4.28%
$ 18.58 million $ 47,725
Nov 16, 2019 $ 0.0744
-0.28%
$ 17.85 million $ 57,022
Nov 15, 2019 $ 0.0746
+1.43%
$ 17.9 million $ 73,603
Nov 14, 2019 $ 0.0735
-2.08%
$ 17.65 million $ 83,457
Nov 13, 2019 $ 0.0751
-1.96%
$ 18.02 million $ 114,034
Nov 12, 2019 $ 0.0766
+2.57%
$ 18.38 million $ 82,740
Nov 11, 2019 $ 0.0747
-4.06%
$ 17.92 million $ 77,427
Nov 10, 2019 $ 0.078
-3.02%
$ 18.71 million $ 43,349
Nov 9, 2019 $ 0.0804
-11.93%
$ 19.29 million $ 39,335
Nov 8, 2019 $ 0.0913
-1.22%
$ 21.91 million $ 52,778
Nov 7, 2019 $ 0.0924
+5.73%
$ 22.18 million $ 52,994
Nov 6, 2019 $ 0.0874
-5.48%
$ 20.98 million $ 87,534
Nov 5, 2019 $ 0.0923
+0.53%
$ 22.15 million $ 109,035
Nov 4, 2019 $ 0.0918
+0.71%
$ 22.03 million $ 142,690
Nov 3, 2019 $ 0.0912
-5.88%
$ 21.88 million $ 119,974
Nov 2, 2019 $ 0.0969
+8.19%
$ 23.25 million $ 290,373
Nov 1, 2019 $ 0.0895
+12.58%
$ 21.49 million $ 335,489
Oct 31, 2019 $ 0.0795
-16.19%
$ 19.08 million $ 284,441
Oct 30, 2019 $ 0.0949
-11.93%
$ 22.77 million $ 451,304
Oct 29, 2019 $ 0.108
-6.38%
$ 25.85 million $ 100,632
Oct 28, 2019 $ 0.115
-12.68%
$ 27.62 million $ 169,194
Oct 27, 2019 $ 0.132
+2.50%
$ 31.64 million $ 504,837
Oct 26, 2019 $ 0.128
-1.81%
$ 30.72 million $ 282,248
Oct 25, 2019 $ 0.13
+10.68%
$ 31.26 million $ 169,576
Oct 24, 2019 $ 0.118
-15.97%
$ 28.24 million $ 239,112
Oct 23, 2019 $ 0.14
-8.03%
$ 33.61 million $ 272,382
Oct 22, 2019 $ 0.152
-2.53%
$ 36.55 million $ 208,270
Oct 21, 2019 $ 0.156
+52.36%
$ 37.5 million $ 474,231
Oct 20, 2019 $ 0.103
-5.54%
$ 24.61 million $ 60,938
Oct 19, 2019 $ 0.109
+13.68%
$ 26.05 million $ 133,142
Oct 18, 2019 $ 0.0955
-1.30%
$ 22.91 million $ 33,385
Oct 17, 2019 $ 0.0967
+4.65%
$ 23.21 million $ 73,298
Oct 16, 2019 $ 0.0924
-6.96%
$ 22.17 million $ 42,933
Oct 15, 2019 $ 0.0993
-2.76%
$ 23.83 million $ 31,891
Oct 14, 2019 $ 0.102
+9.32%
$ 24.51 million $ 98,067
Oct 13, 2019 $ 0.0934
+0.00%
$ 22.42 million $ 86,252
Oct 12, 2019 $ 0.0934
+13.46%
$ 22.41 million $ 68,429
Oct 11, 2019 $ 0.0824
-26.37%
$ 19.79 million $ 247,346
Oct 10, 2019 $ 0.112
-18.94%
$ 26.88 million $ 166,326
Oct 9, 2019 $ 0.138
+93.06%
$ 33.06 million $ 1.05 million
Oct 8, 2019 $ 0.0712
-3.46%
$ 17.08 million $ 84,873
Oct 7, 2019 $ 0.0737
+9.67%
$ 17.69 million $ 83,047
Oct 6, 2019 $ 0.0674
+13.57%
$ 16.18 million $ 76,063
Oct 5, 2019 $ 0.0593
+22.43%
$ 14.24 million $ 67,288
Oct 4, 2019 $ 0.0487
-5.98%
$ 11.68 million $ 15,542