Collateral Network Historical Data

COLT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 0.000257
-0.43%
$ 359,660 $ 83,155
Jun 1, 2024 $ 0.000272
+11.19%
$ 381,220 $ 106,164
May 31, 2024 $ 0.000245
-2.23%
$ 343,140 $ 121,289
May 30, 2024 $ 0.000225
-11.33%
$ 314,300 $ 61,281
May 29, 2024 $ 0.000254
+9.11%
$ 355,880 $ 77,703
May 28, 2024 $ 0.000233
-1.02%
$ 326,340 $ 61,996
May 27, 2024 $ 0.000235
-15.68%
$ 328,300 $ 89,491
May 26, 2024 $ 0.000257
+3.63%
$ 359,940 $ 82,729
May 25, 2024 $ 0.000241
-20.56%
$ 337,540 $ 68,167
May 24, 2024 $ 0.000266
-14.14%
$ 372,400 $ 63,230
May 23, 2024 $ 0.000309
-25.79%
$ 432,740 $ 75,301
May 22, 2024 $ 0.000416
+3.35%
$ 583,100 $ 78,317
May 21, 2024 $ 0.000412
-3.51%
$ 576,800 $ 66,487
May 20, 2024 $ 0.000427
-11.04%
$ 597,800 $ 56,731
May 19, 2024 $ 0.000504
-8.70%
$ 705,600 $ 68,054
May 18, 2024 $ 0.000552
-4.33%
$ 772,800 $ 61,357
May 17, 2024 $ 0.000577
+0.17%
$ 807,800 $ 41,382
May 16, 2024 $ 0.000576
+1.41%
$ 806,400 $ 75,423
May 15, 2024 $ 0.000568
+0.18%
$ 795,200 $ 53,802
May 14, 2024 $ 0.000564
+14.40%
$ 789,600 $ 80,704
May 13, 2024 $ 0.000494
-15.84%
$ 691,600 $ 79,035
May 12, 2024 $ 0.00057
+6.94%
$ 798,000 $ 87,709
May 11, 2024 $ 0.000524
-5.92%
$ 733,600 $ 71,866
May 10, 2024 $ 0.000557
+54.72%
$ 779,800 $ 108,529
May 9, 2024 $ 0.000361
-5.00%
$ 505,400 $ 88,480
May 8, 2024 $ 0.000381
-11.19%
$ 533,400 $ 61,825
May 7, 2024 $ 0.000429
-10.44%
$ 600,600 $ 65,185
May 6, 2024 $ 0.000479
+10.88%
$ 670,600 $ 83,966
May 5, 2024 $ 0.000429
-5.92%
$ 600,600 $ 53,003
May 4, 2024 $ 0.000454
+4.37%
$ 635,600 $ 73,912
May 3, 2024 $ 0.000434
-3.12%
$ 607,600 $ 60,708
May 2, 2024 $ 0.000448
-9.13%
$ 627,200 $ 74,095
May 1, 2024 $ 0.000499
-15.28%
$ 687,400 $ 53,690
Apr 30, 2024 $ 0.00059
-25.41%
$ 826,000 $ 67,714
Apr 29, 2024 $ 0.00079
+20.98%
$ 1.11 million $ 92,813
Apr 28, 2024 $ 0.000653
+52.21%
$ 914,200 $ 100,274
Apr 27, 2024 $ 0.000417
-29.08%
$ 583,800 $ 57,172
Apr 26, 2024 $ 0.000588
+0.00%
$ 823,200 $ 79,256
Apr 25, 2024 $ 0.000589
+8.27%
$ 824,600 $ 83,154
Apr 24, 2024 $ 0.000544
-11.26%
$ 761,600 $ 54,099
Apr 23, 2024 $ 0.000613
-5.11%
$ 858,200 $ 57,396
Apr 22, 2024 $ 0.000655
-14.49%
$ 917,000 $ 57,852
Apr 21, 2024 $ 0.000765
-1.42%
$ 1.07 million $ 34,516
Apr 20, 2024 $ 0.000776
+1.97%
$ 1.09 million $ 69,019
Apr 19, 2024 $ 0.000756
-13.99%
$ 1.06 million $ 71,725
Apr 18, 2024 $ 0.000599
-7.85%
$ 838,600 $ 53,475
Apr 17, 2024 $ 0.000651
-18.73%
$ 911,400 $ 70,733
Apr 16, 2024 $ 0.000801
+13.78%
$ 1.12 million $ 49,417
Apr 15, 2024 $ 0.000702
+1.45%
$ 982,800 $ 89,207
Apr 14, 2024 $ 0.000692
-3.35%
$ 968,800 $ 38,255