Consentium Historical Data

CSM Page 21
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 0.0517
-11.92%
$ 12.42 million $ 34,222
Oct 2, 2019 $ 0.0587
+5.30%
$ 14.1 million $ 9,059
Oct 1, 2019 $ 0.0558
+4.89%
$ 13.39 million $ 6,661
Sep 30, 2019 $ 0.0532
-8.84%
$ 12.78 million $ 57,622
Sep 29, 2019 $ 0.0584
+1.63%
$ 14.01 million $ 33,311
Sep 28, 2019 $ 0.0574
+16.14%
$ 13.78 million $ 40,200
Sep 27, 2019 $ 0.0495
-5.75%
$ 11.87 million $ 29,381
Sep 26, 2019 $ 0.0525
-17.48%
$ 12.59 million $ 62,822
Sep 25, 2019 $ 0.0635
-15.26%
$ 15.24 million $ 64,993
Sep 24, 2019 $ 0.0742
-7.56%
$ 17.8 million $ 49,182
Sep 23, 2019 $ 0.0802
-5.71%
$ 19.26 million $ 64,433
Sep 22, 2019 $ 0.0851
-4.66%
$ 20.42 million $ 26,724
Sep 21, 2019 $ 0.0892
+18.87%
$ 21.42 million $ 61,391
Sep 20, 2019 $ 0.0751
-11.01%
$ 18.02 million $ 73,993
Sep 19, 2019 $ 0.0843
-8.99%
$ 20.24 million $ 64,483
Sep 18, 2019 $ 0.0926
-1.35%
$ 22.23 million $ 34,738
Sep 17, 2019 $ 0.0939
+1.16%
$ 22.54 million $ 62,988
Sep 16, 2019 $ 0.0929
-4.62%
$ 22.3 million $ 78,913
Sep 15, 2019 $ 0.0974
-3.95%
$ 23.38 million $ 67,835
Sep 14, 2019 $ 0.101
+4.30%
$ 24.34 million $ 37,672
Sep 13, 2019 $ 0.0972
-3.77%
$ 23.33 million $ 18,248
Sep 12, 2019 $ 0.101
-0.20%
$ 24.25 million $ 23,296
Sep 11, 2019 $ 0.101
+0.04%
$ 24.25 million $ 61,330
Sep 10, 2019 $ 0.101
+0.14%
$ 24.27 million $ 32,410
Sep 9, 2019 $ 0.101
-7.97%
$ 24.2 million $ 60,906
Sep 8, 2019 $ 0.11
-9.08%
$ 26.29 million $ 42,785
Sep 7, 2019 $ 0.12
-10.87%
$ 28.91 million $ 70,865
Sep 6, 2019 $ 0.135
+6.41%
$ 32.46 million $ 76,999
Sep 5, 2019 $ 0.127
+20.37%
$ 30.51 million $ 117,197
Sep 4, 2019 $ 0.105
+0.82%
$ 25.27 million $ 35,224
Sep 3, 2019 $ 0.104
+5.42%
$ 25.07 million $ 47,340
Sep 2, 2019 $ 0.0991
-10.81%
$ 23.78 million $ 44,777
Sep 1, 2019 $ 0.111
-1.38%
$ 26.73 million $ 20,200
Aug 31, 2019 $ 0.113
+0.01%
$ 27.1 million $ 32,310
Aug 30, 2019 $ 0.113
-0.08%
$ 27.1 million $ 32,290
Aug 29, 2019 $ 0.113
-2.61%
$ 27.13 million $ 55,776
Aug 28, 2019 $ 0.116
-13.44%
$ 27.85 million $ 84,866
Aug 27, 2019 $ 0.134
-1.33%
$ 32.18 million $ 38,238
Aug 26, 2019 $ 0.135
-3.56%
$ 32.5 million $ 91,925
Aug 25, 2019 $ 0.14
-0.05%
$ 33.7 million $ 65,214
Aug 24, 2019 $ 0.14
-40.38%
$ 33.72 million $ 381,826
Aug 23, 2019 $ 0.236
+60.57%
$ 56.56 million $ 167,251
Aug 22, 2019 $ 0.147
-4.53%
$ 35.22 million $ 195,646
Aug 21, 2019 $ 0.154
+6.67%
$ 36.94 million $ 118,855
Aug 20, 2019 $ 0.144
-2.60%
$ 34.63 million $ 73,253
Aug 19, 2019 $ 0.147
+3.69%
$ 35.36 million $ 67,901
Aug 18, 2019 $ 0.142
-4.69%
$ 34.12 million $ 114,584
Aug 17, 2019 $ 0.149
-1.25%
$ 35.75 million $ 64,503
Aug 16, 2019 $ 0.15
+0.29%
$ 36.05 million $ 79,360
Aug 15, 2019 $ 0.149
-7.79%
$ 35.77 million $ 113,426