Consentium Historical Data

CSM Page 23
Download
Date Close Price change Market cap Trading volume
Jun 25, 2019 $ 0.407
-7.79%
$ 97.6 million $ 267,797
Jun 24, 2019 $ 0.441
-2.29%
$ 105.86 million $ 258,803
Jun 23, 2019 $ 0.452
+0.50%
$ 108.36 million $ 251,727
Jun 22, 2019 $ 0.449
-1.03%
$ 107.81 million $ 590,411
Jun 21, 2019 $ 0.454
+2.47%
$ 109.03 million $ 917,014
Jun 20, 2019 $ 0.443
-3.15%
$ 106.4 million $ 363,346
Jun 19, 2019 $ 0.458
+2.24%
$ 109.85 million $ 10,285
Jun 18, 2019 $ 0.448
-1.99%
$ 107.45 million $ 21,476
Jun 17, 2019 $ 0.457
-5.28%
$ 109.65 million $ 21,433
Jun 16, 2019 $ 0.482
+3.40%
$ 115.77 million $ 30,225
Jun 15, 2019 $ 0.467
+16.71%
$ 111.98 million $ 43,106
Jun 14, 2019 $ 0.4
-13.17%
$ 95.96 million $ 19,408
Jun 13, 2019 $ 0.461
-4.61%
$ 110.53 million $ 34,791
Jun 12, 2019 $ 0.483
-5.88%
$ 115.94 million $ 29,754
Jun 11, 2019 $ 0.513
-5.29%
$ 123.2 million $ 19,777
Jun 10, 2019 $ 0.542
+5.66%
$ 130.13 million $ 31,713
Jun 9, 2019 $ 0.513
-7.95%
$ 123.12 million $ 18,831
Jun 8, 2019 $ 0.557
-7.44%
$ 133.74 million $ 15,554
Jun 7, 2019 $ 0.602
-0.84%
$ 144.43 million $ 30,476
Jun 6, 2019 $ 0.607
-2.41%
$ 145.61 million $ 24,826
Jun 5, 2019 $ 0.622
+0.94%
$ 149.2 million $ 20,366
Jun 4, 2019 $ 0.616
-4.00%
$ 147.83 million $ 76,961
Jun 3, 2019 $ 0.641
-11.03%
$ 153.88 million $ 44,036
Jun 2, 2019 $ 0.721
-3.41%
$ 172.94 million $ 25,201
Jun 1, 2019 $ 0.746
-0.22%
$ 179.08 million $ 69,884
May 31, 2019 $ 0.748
+1.79%
$ 179.48 million $ 70,264
May 30, 2019 $ 0.735
-7.79%
$ 176.31 million $ 153,854
May 29, 2019 $ 0.797
-7.73%
$ 191.24 million $ 124,969
May 28, 2019 $ 0.864
-0.41%
$ 207.25 million $ 78,534
May 27, 2019 $ 0.867
-1.61%
$ 207.99 million $ 72,165
May 26, 2019 $ 0.881
+4.59%
$ 211.44 million $ 45,125
May 25, 2019 $ 0.842
-1.43%
$ 202.16 million $ 19,095
May 24, 2019 $ 0.855
-2.81%
$ 205.11 million $ 65,338
May 23, 2019 $ 0.879
-1.62%
$ 211.06 million $ 30,517
May 22, 2019 $ 0.894
-5.41%
$ 214.46 million $ 73,390
May 21, 2019 $ 0.944
+33.30%
$ 226.63 million $ 63,868
May 20, 2019 $ 0.708
-1.35%
$ 169.99 million $ 97,909
May 19, 2019 $ 0.718
-2.09%
$ 172.26 million $ 54,420
May 18, 2019 $ 0.733
+4.08%
$ 175.91 million $ 32,104
May 17, 2019 $ 0.704
+16.61%
$ 169.04 million $ 83,263
May 16, 2019 $ 0.604
-1.81%
$ 144.95 million $ 91,574
May 15, 2019 $ 0.615
-1.05%
$ 147.53 million $ 73,928
May 14, 2019 $ 0.621
+1.96%
$ 149.07 million $ 58,207
May 13, 2019 $ 0.609
+3.82%
$ 146.18 million $ 33,339
May 12, 2019 $ 0.587
-1.47%
$ 140.83 million $ 43,002
May 11, 2019 $ 0.595
+18.84%
$ 142.89 million $ 40,633
May 10, 2019 $ 0.501
+21.32%
$ 120.23 million $ 18,274
May 9, 2019 $ 0.413
-20.42%
$ 99.11 million $ 28,564
May 8, 2019 $ 0.519
+6.09%
$ 124.53 million $ 13,340
May 7, 2019 $ 0.489
-1.76%
$ 117.38 million $ 16,045