Consentium Historical Data

CSM Page 24
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 0.498
-14.55%
$ 119.47 million $ 11,962
May 5, 2019 $ 0.583
+14.98%
$ 139.8 million $ 15,019
May 4, 2019 $ 0.507
-0.36%
$ 121.58 million $ 17,197
May 3, 2019 $ 0.508
-1.86%
$ 122 million $ 15,185
May 2, 2019 $ 0.518
+0.63%
$ 124.31 million $ 17,728
May 1, 2019 $ 0.515
+1.73%
$ 123.53 million $ 17,339
Apr 30, 2019 $ 0.506
-12.54%
$ 121.42 million $ 22,591
Apr 29, 2019 $ 0.579
+4.23%
$ 138.85 million $ 55,958
Apr 28, 2019 $ 0.554
+3.73%
$ 132.9 million $ 14,759
Apr 27, 2019 $ 0.534
-5.27%
$ 128.13 million $ 13,053
Apr 26, 2019 $ 0.564
+16.65%
$ 135.28 million $ 50,957
Apr 25, 2019 $ 0.483
+2.94%
$ 116.01 million $ 33,832
Apr 24, 2019 $ 0.47
-0.74%
$ 112.73 million $ 78,711
Apr 23, 2019 $ 0.473
-9.31%
$ 113.55 million $ 34,551
Apr 22, 2019 $ 0.522
-4.87%
$ 125.21 million $ 29,554
Apr 21, 2019 $ 0.548
+1.65%
$ 131.61 million $ 19,264
Apr 20, 2019 $ 0.539
-5.30%
$ 129.47 million $ 13,546
Apr 19, 2019 $ 0.57
-1.21%
$ 136.72 million $ 33,978
Apr 18, 2019 $ 0.577
+5.83%
$ 138.4 million $ 43,973
Apr 17, 2019 $ 0.545
-26.30%
$ 130.79 million $ 104,701
Apr 16, 2019 $ 0.739
+25.34%
$ 177.43 million $ 141,574
Apr 15, 2019 $ 0.59
-7.05%
$ 141.55 million $ 882,737
Apr 14, 2019 $ 0.635
-10.87%
$ 152.3 million $ 348,165
Apr 13, 2019 $ 0.712
+0.79%
$ 170.89 million $ 234,621
Apr 12, 2019 $ 0.706
+4.98%
$ 169.54 million $ 282,462
Apr 11, 2019 $ 0.673
-0.42%
$ 161.49 million $ 279,644
Apr 10, 2019 $ 0.676
+0.61%
$ 162.18 million $ 207,799
Apr 9, 2019 $ 0.672
-6.17%
$ 161.18 million $ 220,551
Apr 8, 2019 $ 0.716
+5.19%
$ 171.75 million $ 340,655
Apr 7, 2019 $ 0.68
-11.65%
$ 163.27 million $ 424,703
Apr 6, 2019 $ 0.77
+1.75%
$ 184.81 million $ 756,705
Apr 5, 2019 $ 0.757
+13.56%
$ 181.64 million $ 362,721
Apr 4, 2019 $ 0.666
+13.71%
$ 159.95 million $ 752,467
Apr 3, 2019 $ 0.586
-11.24%
$ 140.72 million $ 802,293
Apr 2, 2019 $ 0.661
-17.02%
$ 158.56 million $ 787,728
Apr 1, 2019 $ 0.796
-4.60%
$ 191.06 million $ 472,730
Mar 31, 2019 $ 0.835
-5.57%
$ 200.29 million $ 120,222
Mar 30, 2019 $ 0.884
-1.51%
$ 212.12 million $ 391,869
Mar 29, 2019 $ 0.9
+2.64%
$ 215.98 million $ 314,600
Mar 28, 2019 $ 0.877
-12.27%
$ 210.43 million $ 666,233
Mar 27, 2019 $ 0.999
-2.65%
$ 239.82 million $ 575,661
Mar 26, 2019 $ 1.03
+7.07%
$ 246.34 million $ 313,127
Mar 25, 2019 $ 0.958
-20.52%
$ 229.91 million $ 462,154
Mar 24, 2019 $ 1.21
+14.59%
$ 289.27 million $ 629,574
Mar 23, 2019 $ 1.05
+1.42%
$ 252.46 million $ 378,150
Mar 22, 2019 $ 1.04
-3.57%
$ 248.88 million $ 448,613
Mar 21, 2019 $ 1.07
-2.05%
$ 257.89 million $ 465,412
Mar 20, 2019 $ 1.1
+0.56%
$ 263.55 million $ 398,952
Mar 19, 2019 $ 1.09
-6.38%
$ 261.86 million $ 690,438
Mar 18, 2019 $ 1.17
-6.31%
$ 279.76 million $ 752,335