Consentium Historical Data

CSM Page 25
Download
Date Close Price change Market cap Trading volume
Mar 17, 2019 $ 1.24
+3.77%
$ 298.04 million $ 769,109
Mar 16, 2019 $ 1.2
-6.08%
$ 287.54 million $ 958,410
Mar 15, 2019 $ 1.28
-0.10%
$ 306.17 million $ 736,306
Mar 14, 2019 $ 1.28
+0.54%
$ 306.49 million $ 1.03 million
Mar 13, 2019 $ 1.27
-3.01%
$ 304.82 million $ 803,949
Mar 12, 2019 $ 1.31
+2.43%
$ 314.59 million $ 804,657
Mar 11, 2019 $ 1.28
+6.07%
$ 307.17 million $ 647,981
Mar 10, 2019 $ 1.21
-8.49%
$ 289.9 million $ 393,770
Mar 9, 2019 $ 1.32
-3.44%
$ 316.83 million $ 975,674
Mar 8, 2019 $ 1.37
+17.94%
$ 328.12 million $ 1.54 million
Mar 7, 2019 $ 1.16
+6.84%
$ 278.21 million $ 554,040
Mar 6, 2019 $ 1.08
-2.59%
$ 260.37 million $ 214,681
Mar 5, 2019 $ 1.11
-1.71%
$ 267.3 million $ 432,424
Mar 4, 2019 $ 1.13
-19.99%
$ 271.98 million $ 406,019
Mar 3, 2019 $ 1.42
+20.67%
$ 339.9 million $ 523,028
Mar 2, 2019 $ 1.17
-9.17%
$ 281.7 million $ 201,671
Mar 1, 2019 $ 1.29
+11.15%
$ 310.21 million $ 585,998
Feb 28, 2019 $ 1.16
+0.57%
$ 279.1 million $ 221,925
Feb 27, 2019 $ 1.16
-2.60%
$ 277.5 million $ 201,931
Feb 26, 2019 $ 1.19
-11.73%
$ 284.97 million $ 183,242
Feb 25, 2019 $ 1.35
-15.85%
$ 322.82 million $ 270,965
Feb 24, 2019 $ 1.6
+38.29%
$ 383.7 million $ 549,840
Feb 23, 2019 $ 1.16
-0.49%
$ 277.46 million $ 203,505
Feb 22, 2019 $ 1.16
-13.11%
$ 278.87 million $ 307,099
Feb 21, 2019 $ 1.34
+16.65%
$ 321 million $ 762,141
Feb 20, 2019 $ 1.15
+7.89%
$ 275.22 million $ 646,789
Feb 19, 2019 $ 1.06
+18.43%
$ 255.14 million $ 457,361
Feb 18, 2019 $ 0.898
-20.15%
$ 215.48 million $ 606,316
Feb 17, 2019 $ 1.12
-5.21%
$ 269.95 million $ 161,753
Feb 16, 2019 $ 1.19
+1.77%
$ 284.8 million $ 287,048
Feb 15, 2019 $ 1.17
-9.01%
$ 279.7 million $ 159,804
Feb 14, 2019 $ 1.28
+2.25%
$ 307.43 million $ 225,013
Feb 13, 2019 $ 1.25
+8.45%
$ 300.75 million $ 261,560
Feb 12, 2019 $ 1.16
-4.12%
$ 277.36 million $ 117,568
Feb 11, 2019 $ 1.21
+0.96%
$ 289.21 million $ 194,839
Feb 10, 2019 $ 1.19
+2.86%
$ 286.46 million $ 78,964
Feb 9, 2019 $ 1.16
+3.68%
$ 278.57 million $ 75,177
Feb 8, 2019 $ 1.12
-7.45%
$ 268.84 million $ 256,970
Feb 7, 2019 $ 1.21
-4.72%
$ 290.51 million $ 225,196
Feb 6, 2019 $ 1.27
-0.51%
$ 304.95 million $ 137,508
Feb 5, 2019 $ 1.28
+1.09%
$ 306.53 million $ 64,704
Feb 4, 2019 $ 1.26
-4.29%
$ 303.26 million $ 289,420
Feb 3, 2019 $ 1.32
-6.55%
$ 316.86 million $ 432,240
Feb 2, 2019 $ 1.41
+10.86%
$ 338.73 million $ 373,571
Feb 1, 2019 $ 1.27
-5.36%
$ 305.59 million $ 444,053
Jan 31, 2019 $ 1.35
-42.45%
$ 322.95 million $ 357,019
Jan 30, 2019 $ 2.34
-2.62%
$ 561.06 million $ 46
Nov 29, 2018 $ 1.42
+0.00%
$ 341.94 million $ 4,089
Nov 28, 2018 $ 1.25
+0.00%
$ 300.09 million $ 3,750
Nov 27, 2018 $ 1.21
+0.00%
$ 289.44 million $ 3,926