cocktailbar.finance Historical Data

COC Page 7
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 54.71
-5.25%
$ 2.74 million $ 2,188
Dec 14, 2023 $ 57.73
+6.75%
$ 2.89 million $ 29,811
Dec 13, 2023 $ 54.08
+7.74%
$ 2.7 million $ 14,182
Dec 12, 2023 $ 50.19
+8.52%
$ 2.51 million $ 27,485
Dec 11, 2023 $ 46.23
-11.13%
$ 2.31 million $ 60,421
Dec 10, 2023 $ 52.01
-21.34%
$ 2.6 million $ 76,494
Dec 9, 2023 $ 66.06
+23.24%
$ 3.3 million $ 91,139
Dec 8, 2023 $ 53.58
+4.60%
$ 2.68 million $ 15,240
Dec 7, 2023 $ 51.2
+43.73%
$ 2.56 million $ 110,718
Dec 6, 2023 $ 35.62
-1.37%
$ 1.78 million $ 4,332
Dec 5, 2023 $ 36.15
+1.65%
$ 1.81 million $ 3,440
Dec 4, 2023 $ 35.54
+52.25%
$ 1.78 million $ 88,584
Nov 26, 2023 $ 22.92
-0.63%
$ 1.15 million $ 4,140
Nov 25, 2023 $ 23.07
-1.49%
$ 1.15 million $ 4,163
Nov 24, 2023 $ 23.42
+4.25%
$ 1.17 million $ 9,445
Nov 23, 2023 $ 22.47
-1.28%
$ 1.12 million $ 59,012
Nov 22, 2023 $ 22.77
+22.91%
$ 1.14 million $ 36,609
Nov 21, 2023 $ 18.57
-3.79%
$ 928,562 $ 2,447
Nov 20, 2023 $ 19.31
+29.97%
$ 965,284 $ 121,030
Nov 19, 2023 $ 9.92
+0.05%
$ -- $ 29,457
Nov 18, 2023 $ 9.92
+1.68%
$ 495,902 $ 29,433
Nov 15, 2023 $ 8.24
-0.35%
$ -- $ 1,978
Nov 14, 2023 $ 8.27
-3.65%
$ 413,685 $ 1,986
Nov 8, 2023 $ 8.28
+0.25%
$ 414,072 $ 7,526
Nov 7, 2023 $ 8.26
-1.98%
$ 412,997 $ 7,505
Nov 6, 2023 $ 8.42
-7.75%
$ 421,036 $ 19,209
Oct 26, 2023 $ 9.28
+0.50%
$ -- $ 5,938
Oct 25, 2023 $ 9.23
-0.13%
$ 461,661 $ 5,908
Oct 23, 2023 $ 9.4
+5.70%
$ 470,011 $ 2,251
Oct 22, 2023 $ 8.89
+0.16%
$ 444,645 $ 2,125
Sep 21, 2023 $ 8.81
-2.14%
$ 440,743 $ 2,317
Sep 20, 2023 $ 9.01
+0.03%
$ 450,491 $ 2,369
Sep 6, 2023 $ 9.42
-0.73%
$ 470,758 $ 3,810
Sep 5, 2023 $ 9.48
+3.25%
$ 474,124 $ 5,101
Sep 4, 2023 $ 8.65
-0.80%
$ 432,444 $ 2,209
Sep 3, 2023 $ 8.72
-0.97%
$ 435,797 $ 2,228
Sep 2, 2023 $ 8.8
+2.58%
$ 440,238 $ 10,071
Sep 1, 2023 $ 8.59
-0.74%
$ 429,315 $ 6,580
Aug 31, 2023 $ 8.95
+0.33%
$ -- $ 45,578
Aug 30, 2023 $ 8.92
+6.03%
$ 446,217 $ 66,387
Aug 29, 2023 $ 8.41
+4.63%
$ 420,634 $ 34,193
Aug 23, 2023 $ 7.92
+2.82%
$ 395,930 $ 2,156
Aug 22, 2023 $ 7.7
-0.37%
$ 384,842 $ 2,094
Aug 17, 2023 $ 9.54
-3.82%
$ 477,067 $ 1,911
Aug 16, 2023 $ 9.92
-1.00%
$ 496,190 $ 1,989
Aug 9, 2023 $ 10.79
+1.98%
$ 539,603 $ 3,228
Aug 8, 2023 $ 10.59
-0.19%
$ 529,395 $ 3,174
Aug 4, 2023 $ 10.59
-1.26%
$ 529,715 $ 4,983
Aug 3, 2023 $ 10.64
+0.00%
$ 532,161 $ 2,499
Aug 2, 2023 $ 10.19
-1.12%
$ 509,718 $ 13,933