CollectiveCare Historical Data

CCT Page 6
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 1.86
-3.65%
$ 1.85 billion $ 555,034
May 23, 2023 $ 1.93
-0.16%
$ 1.91 billion $ 442,886
May 22, 2023 $ 1.93
-5.23%
$ 1.92 billion $ 503,369
May 21, 2023 $ 2.02
-4.42%
$ 2.01 billion $ 548,667
May 20, 2023 $ 2.11
+2.39%
$ 2.09 billion $ 553,856
May 19, 2023 $ 2.08
+0.07%
$ 2.06 billion $ 513,619
May 18, 2023 $ 2.08
-11.20%
$ 2.06 billion $ 580,650
May 17, 2023 $ 2.3
+3.73%
$ 2.28 billion $ 518,521
May 16, 2023 $ 2.26
-1.51%
$ 2.25 billion $ 522,936
May 15, 2023 $ 2.15
-6.19%
$ 2.13 billion $ 470,703
May 14, 2023 $ 2.37
+1.03%
$ 2.35 billion $ 459,465
May 13, 2023 $ 2.35
+11.11%
$ 2.33 billion $ 576,746
May 12, 2023 $ 2.19
+2.36%
$ 2.18 billion $ 474,227
May 11, 2023 $ 2.32
+4.52%
$ 2.3 billion $ 548,662
May 10, 2023 $ 2.15
-3.08%
$ 2.13 billion $ 544,069
May 9, 2023 $ 2.26
-0.44%
$ 2.24 billion $ 578,195
May 8, 2023 $ 2.28
+12.96%
$ 2.27 billion $ 470,881
May 7, 2023 $ 2.04
-5.45%
$ 2.02 billion $ 549,796
May 6, 2023 $ 2.18
+3.29%
$ 2.17 billion $ 427,404
May 3, 2023 $ 2.12
-0.15%
$ -- $ 627,982
May 2, 2023 $ 2.12
-12.36%
$ 2.11 billion $ 628,278
May 1, 2023 $ 2.42
+20.68%
$ 2.4 billion $ 569,044
Apr 30, 2023 $ 1.91
-10.08%
$ 1.9 billion $ 267,969
Apr 26, 2023 $ 2.05
-6.74%
$ -- $ 522,742
Apr 25, 2023 $ 2.26
+8.13%
$ 2.25 billion $ 509,238
Apr 24, 2023 $ 2.09
-12.06%
$ 2.08 billion $ 704,369
Apr 23, 2023 $ 2.41
+9.57%
$ 2.39 billion $ 630,317
Apr 22, 2023 $ 2.19
-7.77%
$ 2.17 billion $ 684,520
Apr 21, 2023 $ 2.36
+14.33%
$ 2.34 billion $ 546,553
Apr 20, 2023 $ 2.05
-8.64%
$ 2.04 billion $ 539,980
Apr 19, 2023 $ 2.21
+3.32%
$ 2.19 billion $ 462,844
Apr 18, 2023 $ 2.18
+2.46%
$ 2.17 billion $ 231,173
Apr 17, 2023 $ 2.21
-7.84%
$ 2.19 billion $ 429,405
Apr 16, 2023 $ 2.39
-0.33%
$ 2.37 billion $ 681,942
Apr 15, 2023 $ 2.39
+7.89%
$ 2.38 billion $ 612,024
Apr 14, 2023 $ 2.12
-12.89%
$ 2.11 billion $ 603,467
Apr 13, 2023 $ 2.44
+0.23%
$ 2.42 billion $ 725,978
Apr 12, 2023 $ 2.43
-0.85%
$ 2.41 billion $ 587,225
Apr 11, 2023 $ 2.46
+2.99%
$ 2.44 billion $ 672,280
Apr 10, 2023 $ 2.37
-1.42%
$ 2.35 billion $ 609,171
Apr 9, 2023 $ 1.96
-11.79%
$ 1.94 billion $ 532,231
Apr 8, 2023 $ 2.15
-10.04%
$ 2.14 billion $ 705,961
Apr 7, 2023 $ 2.44
+5.08%
$ 2.43 billion $ 755,690
Apr 6, 2023 $ 2.3
-3.59%
$ 2.28 billion $ 490,738
Apr 5, 2023 $ 2.52
-0.27%
$ 2.5 billion $ 721,447
Apr 4, 2023 $ 2.45
-1.73%
$ 2.43 billion $ 652,903
Apr 3, 2023 $ 2.58
+3.62%
$ 2.56 billion $ 684,072
Apr 2, 2023 $ 2.41
-16.07%
$ 2.4 billion $ 647,264
Apr 1, 2023 $ 2.84
+0.68%
$ 2.82 billion $ 530,840
Mar 31, 2023 $ 2.84
-1.54%
$ 2.82 billion $ 529,542