CloakCoin Historical Data

CLOAK Page 49
Download
Date Close Price change Market cap Trading volume
Dec 30, 2017 $ 31.16
+0.00%
$ 151.92 million $ 14,735
Dec 29, 2017 $ 25.62
+0.00%
$ 142.16 million $ 14,669
Dec 28, 2017 $ 21.51
+0.00%
$ 142.01 million $ 16,047
Dec 27, 2017 $ 22.26
+0.00%
$ 141.13 million $ 15,386
Dec 26, 2017 $ 22.78
+0.00%
$ 113.39 million $ 14,001
Dec 25, 2017 $ 19.1
+0.00%
$ 119.58 million $ 13,730
Dec 24, 2017 $ 18.81
+0.00%
$ 105.19 million $ 14,781
Dec 23, 2017 $ 15.73
+0.00%
$ 96.78 million $ 13,913
Dec 22, 2017 $ 19.39
+0.00%
$ 86.51 million $ 16,460
Dec 21, 2017 $ 14.72
+0.00%
$ 101.9 million $ 17,013
Dec 20, 2017 $ 16.61
+0.00%
$ 78.04 million $ 18,535
Dec 19, 2017 $ 12.81
+0.00%
$ 82.63 million $ 18,915
Dec 18, 2017 $ 10.63
+0.00%
$ 76.07 million $ 19,500
Dec 17, 2017 $ 10.29
+0.00%
$ 57.2 million $ 18,290
Dec 16, 2017 $ 10.16
+0.00%
$ 52.47 million $ 17,566
Dec 15, 2017 $ 9.79
+0.00%
$ 50.81 million $ 16,537
Dec 14, 2017 $ 8.64
+0.00%
$ 53.78 million $ 16,929
Dec 13, 2017 $ 8.03
+0.00%
$ 47.56 million $ 17,090
Dec 12, 2017 $ 7.41
+0.00%
$ 42.2 million $ 16,630
Dec 11, 2017 $ 6.95
+0.00%
$ 38.45 million $ 14,549
Dec 10, 2017 $ 7.94
+0.00%
$ 36.6 million $ 15,433
Dec 9, 2017 $ 7.07
+0.00%
$ 38.27 million $ 16,237
Dec 8, 2017 $ 7.54
+0.00%
$ 39.38 million $ 15,230
Dec 7, 2017 $ 7.88
+0.00%
$ 32.97 million $ 12,747
Dec 6, 2017 $ 7.69
+0.00%
$ 37.57 million $ 11,793
Dec 5, 2017 $ 6.83
+0.00%
$ 40.98 million $ 11,434
Dec 4, 2017 $ 6.9
+0.00%
$ 38.72 million $ 11,370
Dec 3, 2017 $ 6.99
+0.00%
$ 33.4 million $ 11,072
Dec 2, 2017 $ 6.58
+0.00%
$ 34.87 million $ 10,301
Dec 1, 2017 $ 6.29
+0.00%
$ 36.96 million $ 10,057
Nov 30, 2017 $ 6.96
+0.00%
$ 31.88 million $ 10,596
Nov 29, 2017 $ 7.03
+0.00%
$ 29.62 million $ 9,944
Nov 28, 2017 $ 7.03
+0.00%
$ 36.47 million $ 9,636
Nov 27, 2017 $ 7.06
+0.00%
$ 36.3 million $ 9,064
Nov 26, 2017 $ 6.98
+0.00%
$ 37.03 million $ 8,465
Nov 25, 2017 $ 6.59
+0.00%
$ 36.55 million $ 8,176
Nov 24, 2017 $ 6.67
+0.00%
$ 35.41 million $ 8,195
Nov 23, 2017 $ 6.85
+0.00%
$ 33 million $ 8,191
Nov 22, 2017 $ 6.22
+0.00%
$ 34.65 million $ 8,148
Nov 21, 2017 $ 6.3
+0.00%
$ 35.12 million $ 8,097
Nov 20, 2017 $ 6.33
+0.00%
$ 32.2 million $ 7,833
Nov 19, 2017 $ 6.21
+0.00%
$ 31.94 million $ 7,709
Nov 18, 2017 $ 6.59
+0.00%
$ 32.44 million $ 7,848
Nov 17, 2017 $ 6.35
+0.00%
$ 32.26 million $ 7,455
Nov 16, 2017 $ 5.92
+0.00%
$ 34.35 million $ 7,023
Nov 15, 2017 $ 5.51
+0.00%
$ 32.26 million $ 6,590
Nov 14, 2017 $ 5.61
+0.00%
$ 27.59 million $ 6,324
Nov 13, 2017 $ 5.34
+0.00%
$ 28.1 million $ 6,132
Nov 12, 2017 $ 5.33
+0.00%
$ 27.59 million $ 6,564
Nov 11, 2017 $ 5.56
+0.00%
$ 27.26 million $ 6,984