CollectiveCare Historical Data

CCT Page 8
Download
Date Close Price change Market cap Trading volume
Feb 8, 2023 $ 3.23
-10.12%
$ 3.21 billion $ 956,851
Feb 7, 2023 $ 3.69
+20.12%
$ 3.66 billion $ 812,083
Feb 6, 2023 $ 3.27
+17.67%
$ 3.25 billion $ 866,124
Feb 5, 2023 $ 2.73
-3.18%
$ 2.71 billion $ 625,018
Feb 4, 2023 $ 2.83
+9.22%
$ 2.81 billion $ 709,912
Feb 3, 2023 $ 2.52
+3.75%
$ 2.5 billion $ 679,565
Feb 2, 2023 $ 2.57
+3.29%
$ 2.56 billion $ 662,661
Feb 1, 2023 $ 2.55
+6.62%
$ 2.53 billion $ 781,082
Jan 31, 2023 $ 2.4
-0.32%
$ 2.38 billion $ 706,241
Jan 30, 2023 $ 2.44
-9.02%
$ 2.42 billion $ 752,559
Jan 29, 2023 $ 2.82
+29.76%
$ 2.8 billion $ 662,707
Jan 28, 2023 $ 2.15
-0.94%
$ 2.14 billion $ 561,345
Jan 27, 2023 $ 2.17
+4.44%
$ 2.15 billion $ 597,001
Jan 26, 2023 $ 2.09
-15.05%
$ 2.08 billion $ 589,108
Jan 25, 2023 $ 2.48
+3.26%
$ 2.46 billion $ 713,662
Jan 24, 2023 $ 2.36
-5.64%
$ 2.35 billion $ 599,290
Jan 23, 2023 $ 2.45
-3.16%
$ 2.43 billion $ 865,994
Jan 22, 2023 $ 2.55
-9.97%
$ 2.54 billion $ 696,189
Jan 21, 2023 $ 2.83
+8.77%
$ 2.81 billion $ 908,544
Jan 20, 2023 $ 2.6
+8.26%
$ 2.58 billion $ 635,025
Jan 19, 2023 $ 2.34
-0.62%
$ 2.32 billion $ 659,457
Jan 18, 2023 $ 2.28
+4.46%
$ 2.27 billion $ 749,038
Jan 17, 2023 $ 2.3
-13.66%
$ 2.28 billion $ 651,407
Jan 16, 2023 $ 2.69
-19.98%
$ 2.67 billion $ 591,361
Jan 15, 2023 $ 3.36
+2.15%
$ 3.34 billion $ 942,199
Jan 14, 2023 $ 3.36
+1.34%
$ 3.33 billion $ 912,565
Jan 13, 2023 $ 3.39
+9.61%
$ 3.37 billion $ 771,127
Jan 12, 2023 $ 2.96
+1.38%
$ 2.94 billion $ 901,781
Jan 11, 2023 $ 2.67
-21.82%
$ 2.66 billion $ 758,421
Jan 10, 2023 $ 3.46
+29.30%
$ 3.43 billion $ 846,745
Jan 9, 2023 $ 2.41
-1.78%
$ 2.4 billion $ 1.03 million
Jan 8, 2023 $ 2.71
-35.42%
$ 2.69 billion $ 212,888
Jan 7, 2023 $ 4.2
+191.48%
$ 4.17 billion $ 519,507
Jan 6, 2023 $ 1.73
+16.26%
$ 1.72 billion $ 334,412
Jan 5, 2023 $ 1.48
-29.32%
$ 1.46 billion $ 561,931
Jan 4, 2023 $ 2
+18.74%
$ 1.98 billion $ 620,916
Jan 3, 2023 $ 1.78
-8.39%
$ 1.77 billion $ 468,950
Jan 2, 2023 $ 1.92
+10.23%
$ 1.91 billion $ 428,636
Jan 1, 2023 $ 1.75
+27.69%
$ 1.73 billion $ 510,192
Dec 31, 2022 $ 1.46
+1.39%
$ 1.45 billion $ 369,016
Dec 30, 2022 $ 1.44
+12.17%
$ 1.43 billion $ 347,024
Dec 29, 2022 $ 1.29
+0.89%
$ 1.28 billion $ 375,929
Dec 28, 2022 $ 1.27
+0.10%
$ 1.26 billion $ 458,607
Dec 27, 2022 $ 1.24
-17.57%
$ 1.23 billion $ 456,548
Dec 26, 2022 $ 1.59
-4.87%
$ 1.58 billion $ 504,250
Dec 25, 2022 $ 1.71
+53.03%
$ 1.69 billion $ 403,200
Dec 24, 2022 $ 1.03
-13.78%
$ 1.03 billion $ 314,284
Dec 23, 2022 $ 1.19
+3.62%
$ 1.18 billion $ 337,216
Dec 22, 2022 $ 1.15
-18.10%
$ 1.14 billion $ 381,498
Dec 21, 2022 $ 1.41
-5.88%
$ 1.4 billion $ 462,779