Collateral Network Historical Data

COLT
Download
Date Close Price change Market cap Trading volume
Dec 8 $ 0.0000174
+1.01%
$ -- $ 0
Nov 17 $ 0.0000155
+0.48%
$ -- $ 0
Oct 28 $ 0.0000167
-54.81%
$ -- $ 1.11 million
Oct 21 $ 0.000037
-37.50%
$ 51,800 $ 1,936
Oct 14 $ 0.0000592
+25.03%
$ 82,880 $ 10,580
Oct 7 $ 0.0000342
+29.86%
$ 66,290 $ 3,944
Sep 30 $ 0.0000258
+38.77%
$ 36,666 $ 5,486
Sep 23 $ 0.0000261
-29.10%
$ 25,998 $ 1,937
Sep 16 $ 0.0000376
+44.62%
$ 51,618 $ 26,742
Sep 9 $ 0.0000315
-27.40%
$ 40,614 $ 118,789
Sep 2 $ 0.0000416
-46.18%
$ 60,662 $ 125,450
Aug 26 $ 0.0000773
+147.31%
$ 108,164 $ 399,769
Aug 19 $ 0.000032
-38.47%
$ 43,820 $ 280,003
Aug 12 $ 0.0000714
+218.08%
$ 72,842 $ 386,788
Aug 5 $ 0.0000224
-65.83%
$ 31,528 $ 309,691
Jul 29 $ 0.000185
+12.58%
$ -- $ 51,910
Jul 22 $ 0.000147
+12.86%
$ 195,580 $ 429,962
Jul 15 $ 0.000193
+39.21%
$ 182,840 $ 454,681
Jul 8 $ 0.000135
-8.65%
$ 195,300 $ 500,787
Jul 1 $ 0.000153
-23.15%
$ 207,340 $ 504,901
Jun 24 $ 0.0002
+1.47%
$ 278,740 $ 574,321
Jun 17 $ 0.000207
-12.35%
$ 276,920 $ 647,219
Jun 10 $ 0.000241
-30.54%
$ 329,980 $ 471,594
Jun 3 $ 0.000225
-12.65%
$ 305,760 $ 533,124
May 27 $ 0.000257
-7.62%
$ 359,660 $ 601,080
May 20 $ 0.000241
-49.77%
$ 359,940 $ 408,234
May 13 $ 0.000552
-5.96%
$ 705,600 $ 391,704
May 6 $ 0.000524
+21.30%
$ 798,000 $ 479,850
Apr 29 $ 0.000454
-30.47%
$ 600,600 $ 422,933
Apr 22 $ 0.000417
-45.56%
$ 914,200 $ 388,930
Apr 15 $ 0.000776
+12.14%
$ 1.07 million $ 403,577
Apr 8 $ 0.000716
-35.44%
$ 968,800 $ 434,988
Apr 1 $ 0.000844
-38.12%
$ 996,800 $ 549,371
Mar 25 $ 0.00131
+5.83%
$ 1.91 million $ 360,125
Mar 18 $ 0.00128
-24.94%
$ 1.72 million $ 1.97 million
Mar 11 $ 0.00102
-51.10%
$ 2.38 million $ 8.46 million
Mar 4 $ 0.00238
-2.06%
$ 2.88 million $ 5.11 million
Feb 26 $ 0.00243
-12.90%
$ 3.4 million $ 3.55 million
Feb 19 $ 0.00279
+37.65%
$ 3.91 million $ 1.9 million
Feb 12 $ 0.00203
-28.36%
$ 2.84 million $ 2.84 million
Feb 5 $ 0.003
+87.26%
$ 3.96 million $ 425,733
Jan 29 $ 0.0016
+7.82%
$ 2.24 million $ 417,427
Jan 22 $ 0.00147
-47.13%
$ 2.1 million $ 2.12 million
Jan 15 $ 0.00277
-1.42%
$ 3.91 million $ 2.36 million
Jan 8 $ 0.00285
-4.22%
$ 3.93 million $ 2.63 million
Jan 1 $ 0.00296
+30.06%
$ 4.17 million $ 1.91 million
Dec 25 $ 0.0039
+42.86%
$ 5.03 million $ 3.02 million
Dec 18 $ 0.00283
-53.45%
$ 4.05 million $ 1.86 million
Dec 11 $ 0.00598
+5.65%
$ 8.53 million $ 902,556
Dec 4 $ 0.00555
-6.25%
$ 7.92 million $ 3.69 million
Download