CollectiveCare Historical Data

CCT Page 4
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 1.8
+0.15%
$ 1.8 billion $ 452,922
Aug 31, 2023 $ 1.8
+2.95%
$ 1.8 billion $ 448,412
Aug 30, 2023 $ 1.74
-1.70%
$ 1.74 billion $ 455,739
Aug 29, 2023 $ 1.78
+4.27%
$ 1.78 billion $ 536,755
Aug 28, 2023 $ 1.71
-0.53%
$ 1.71 billion $ 423,964
Aug 27, 2023 $ 1.71
-0.89%
$ 1.71 billion $ 466,198
Aug 26, 2023 $ 1.75
-2.25%
$ 1.75 billion $ 463,347
Aug 25, 2023 $ 1.79
-0.57%
$ 1.79 billion $ 483,249
Aug 24, 2023 $ 1.77
-0.86%
$ 1.77 billion $ 467,738
Aug 23, 2023 $ 1.8
+2.97%
$ 1.8 billion $ 456,196
Aug 22, 2023 $ 1.75
-0.21%
$ 1.75 billion $ 496,863
Aug 21, 2023 $ 1.74
-3.72%
$ 1.74 billion $ 453,450
Aug 20, 2023 $ 1.81
+2.19%
$ 1.81 billion $ 460,690
Aug 19, 2023 $ 1.77
-3.45%
$ 1.77 billion $ 512,920
Aug 18, 2023 $ 1.83
+1.85%
$ 1.83 billion $ 551,929
Aug 17, 2023 $ 1.77
-5.07%
$ 1.77 billion $ 410,962
Aug 16, 2023 $ 1.85
+2.67%
$ 1.85 billion $ 421,203
Aug 15, 2023 $ 1.8
+0.33%
$ 1.8 billion $ 467,004
Aug 14, 2023 $ 1.8
-3.55%
$ 1.8 billion $ 396,697
Aug 13, 2023 $ 1.86
+2.75%
$ 1.86 billion $ 383,692
Aug 12, 2023 $ 1.83
-1.97%
$ 1.83 billion $ 552,250
Aug 11, 2023 $ 1.86
-0.55%
$ 1.86 billion $ 407,401
Aug 10, 2023 $ 1.87
+9.33%
$ 1.87 billion $ 422,022
Aug 9, 2023 $ 1.64
-14.31%
$ 1.64 billion $ 432,112
Aug 8, 2023 $ 1.91
+0.11%
$ 1.91 billion $ 498,818
Aug 7, 2023 $ 1.9
+3.68%
$ 1.9 billion $ 423,679
Aug 6, 2023 $ 1.84
+2.42%
$ 1.84 billion $ 462,640
Aug 5, 2023 $ 1.81
-6.12%
$ 1.81 billion $ 460,342
Aug 4, 2023 $ 1.95
+5.87%
$ 1.95 billion $ 383,004
Aug 3, 2023 $ 1.84
+5.33%
$ 1.84 billion $ 299,675
Aug 2, 2023 $ 1.68
-6.02%
$ 1.68 billion $ 358,739
Aug 1, 2023 $ 1.77
+8.32%
$ 1.77 billion $ 379,076
Jul 31, 2023 $ 1.64
-10.56%
$ 1.64 billion $ 390,476
Jul 30, 2023 $ 1.83
-3.18%
$ 1.83 billion $ 442,223
Jul 29, 2023 $ 1.9
+2.86%
$ 1.9 billion $ 485,690
Jul 28, 2023 $ 1.85
-2.90%
$ 1.85 billion $ 418,104
Jul 27, 2023 $ 1.9
-1.03%
$ 1.9 billion $ 425,927
Jul 26, 2023 $ 1.91
-0.37%
$ 1.91 billion $ 358,571
Jul 25, 2023 $ 1.9
-1.60%
$ 1.9 billion $ 345,976
Jul 24, 2023 $ 1.92
+1.53%
$ 1.92 billion $ 487,342
Jul 23, 2023 $ 1.88
-8.91%
$ 1.88 billion $ 456,272
Jul 22, 2023 $ 2.05
+8.06%
$ 2.05 billion $ 445,126
Jul 21, 2023 $ 1.9
+0.22%
$ 1.9 billion $ 462,445
Jul 20, 2023 $ 1.89
-2.85%
$ 1.89 billion $ 392,383
Jul 19, 2023 $ 1.98
+0.26%
$ 1.98 billion $ 467,146
Jul 18, 2023 $ 1.98
+1.20%
$ 1.98 billion $ 525,171
Jul 17, 2023 $ 1.93
-0.37%
$ 1.93 billion $ 539,577
Jul 16, 2023 $ 1.95
-6.36%
$ 1.95 billion $ 473,698
Jul 15, 2023 $ 2.23
+15.83%
$ 2.23 billion $ 483,136
Jul 14, 2023 $ 1.94
+2.73%
$ 1.94 billion $ 542,159