Consentium Historical Data

CSM Page 22
Download
Date Close Price change Market cap Trading volume
Aug 14, 2019 $ 0.161
-0.62%
$ 38.72 million $ 156,801
Aug 13, 2019 $ 0.162
-2.14%
$ 38.95 million $ 141,025
Aug 12, 2019 $ 0.166
-3.93%
$ 39.84 million $ 97,691
Aug 11, 2019 $ 0.173
-3.69%
$ 41.47 million $ 81,676
Aug 10, 2019 $ 0.179
-1.38%
$ 43.05 million $ 82,183
Aug 9, 2019 $ 0.182
-4.34%
$ 43.74 million $ 114,585
Aug 8, 2019 $ 0.191
-0.54%
$ 45.81 million $ 93,292
Aug 7, 2019 $ 0.192
-0.31%
$ 46.05 million $ 46,434
Aug 6, 2019 $ 0.192
-3.55%
$ 46.18 million $ 98,773
Aug 5, 2019 $ 0.199
-8.97%
$ 47.87 million $ 136,028
Aug 4, 2019 $ 0.219
+6.70%
$ 52.56 million $ 120,360
Aug 3, 2019 $ 0.205
-22.05%
$ 49.27 million $ 239,100
Aug 2, 2019 $ 0.263
+5.59%
$ 63.19 million $ 244,277
Aug 1, 2019 $ 0.249
+22.04%
$ 59.86 million $ 188,058
Jul 31, 2019 $ 0.204
+23.43%
$ 49.04 million $ 223,004
Jul 30, 2019 $ 0.166
-6.53%
$ 39.74 million $ 114,585
Jul 29, 2019 $ 0.177
+0.78%
$ 42.51 million $ 123,604
Jul 28, 2019 $ 0.176
-19.78%
$ 42.18 million $ 217,974
Jul 27, 2019 $ 0.219
-8.16%
$ 52.6 million $ 153,176
Jul 26, 2019 $ 0.239
+0.51%
$ 57.27 million $ 148,765
Jul 25, 2019 $ 0.237
-11.09%
$ 56.98 million $ 145,435
Jul 24, 2019 $ 0.267
-0.07%
$ 64.08 million $ 98,590
Jul 23, 2019 $ 0.267
-3.93%
$ 64.11 million $ 157,624
Jul 22, 2019 $ 0.278
-3.70%
$ 66.74 million $ 100,170
Jul 21, 2019 $ 0.289
-1.92%
$ 69.3 million $ 77,456
Jul 20, 2019 $ 0.294
-5.37%
$ 70.65 million $ 109,672
Jul 19, 2019 $ 0.311
-4.02%
$ 74.66 million $ 134,895
Jul 18, 2019 $ 0.324
+6.03%
$ 77.78 million $ 265,633
Jul 17, 2019 $ 0.306
+0.62%
$ 73.36 million $ 132,406
Jul 16, 2019 $ 0.304
-7.77%
$ 72.9 million $ 137,022
Jul 15, 2019 $ 0.329
+9.67%
$ 79.03 million $ 294,007
Jul 14, 2019 $ 0.3
-5.38%
$ 72.07 million $ 249,336
Jul 13, 2019 $ 0.317
+3.42%
$ 76.17 million $ 103,053
Jul 12, 2019 $ 0.307
-1.32%
$ 73.64 million $ 101,743
Jul 11, 2019 $ 0.311
-4.09%
$ 74.63 million $ 199,837
Jul 10, 2019 $ 0.324
+4.83%
$ 77.8 million $ 292,270
Jul 9, 2019 $ 0.309
-1.51%
$ 74.21 million $ 188,973
Jul 8, 2019 $ 0.314
-4.56%
$ 75.35 million $ 365,596
Jul 7, 2019 $ 0.329
-9.77%
$ 78.96 million $ 275,864
Jul 6, 2019 $ 0.365
-1.56%
$ 87.51 million $ 183,301
Jul 5, 2019 $ 0.37
-0.38%
$ 88.91 million $ 146,753
Jul 4, 2019 $ 0.372
-4.87%
$ 89.23 million $ 206,880
Jul 3, 2019 $ 0.391
-1.39%
$ 93.81 million $ 187,250
Jul 2, 2019 $ 0.396
+9.26%
$ 95.16 million $ 450,041
Jul 1, 2019 $ 0.363
-0.80%
$ 87.1 million $ 312,125
Jun 30, 2019 $ 0.366
-5.39%
$ 87.82 million $ 221,408
Jun 29, 2019 $ 0.387
-0.39%
$ 92.78 million $ 224,782
Jun 28, 2019 $ 0.388
+2.96%
$ 93.14 million $ 211,981
Jun 27, 2019 $ 0.377
-2.13%
$ 90.46 million $ 305,950
Jun 26, 2019 $ 0.385
-5.30%
$ 92.44 million $ 481,875