CollectiveCare Historical Data

CCT Page 9
Download
Date Close Price change Market cap Trading volume
Dec 20, 2022 $ 1.49
+0.83%
$ 1.48 billion $ 482,542
Dec 19, 2022 $ 1.48
-15.71%
$ 1.47 billion $ 299,950
Dec 18, 2022 $ 1.76
+7.77%
$ 1.74 billion $ 535,195
Dec 17, 2022 $ 1.68
+10.58%
$ 1.67 billion $ 545,239
Dec 16, 2022 $ 1.56
+38.56%
$ 1.55 billion $ 294,635
Dec 15, 2022 $ 1.22
-14.59%
$ 1.21 billion $ 292,952
Dec 14, 2022 $ 1.62
-12.27%
$ 1.61 billion $ 434,859
Dec 13, 2022 $ 1.82
-12.10%
$ 1.81 billion $ 380,368
Dec 12, 2022 $ 2.08
+17.78%
$ 2.07 billion $ 486,338
Dec 11, 2022 $ 1.75
-33.61%
$ 1.74 billion $ 487,010
Dec 10, 2022 $ 2.36
-37.87%
$ 2.34 billion $ 843,244
Dec 9, 2022 $ 3.81
+36.04%
$ 3.79 billion $ 919,548
Dec 8, 2022 $ 2.8
+47.14%
$ 2.78 billion $ 561,370
Dec 7, 2022 $ 1.88
-0.65%
$ 1.86 billion $ 513,087
Dec 6, 2022 $ 1.87
+7.93%
$ 1.85 billion $ 407,581
Dec 5, 2022 $ 1.74
-11.90%
$ 1.73 billion $ 542,882
Dec 4, 2022 $ 1.91
-4.77%
$ 1.89 billion $ 445,170
Dec 3, 2022 $ 1.93
+22.05%
$ 1.91 billion $ 658,903
Dec 2, 2022 $ 1.53
-14.87%
$ 1.51 billion $ 468,078
Dec 1, 2022 $ 1.73
+0.33%
$ 1.72 billion $ 492,137
Nov 30, 2022 $ 1.79
-1.88%
$ 1.77 billion $ 540,076
Nov 29, 2022 $ 1.95
+1.21%
$ 1.93 billion $ 489,278
Nov 28, 2022 $ 1.83
+10.93%
$ 1.81 billion $ 504,914
Nov 27, 2022 $ 1.67
-13.55%
$ 1.65 billion $ 658,612
Nov 26, 2022 $ 1.89
+1.56%
$ 1.88 billion $ 566,706
Nov 25, 2022 $ 1.78
-10.01%
$ 1.77 billion $ 577,651
Nov 24, 2022 $ 2.09
+6.03%
$ 2.08 billion $ 541,366
Nov 23, 2022 $ 1.9
-12.42%
$ 1.89 billion $ 480,411
Nov 22, 2022 $ 1.89
-12.39%
$ 1.89 billion $ 542,472
Nov 21, 2022 $ 2.17
-10.37%
$ 2.16 billion $ 566,421
Nov 20, 2022 $ 2.42
+2.24%
$ 2.4 billion $ 563,309
Nov 19, 2022 $ 2.49
+12.36%
$ 2.47 billion $ 668,021
Nov 18, 2022 $ 2.1
-9.96%
$ 2.09 billion $ 638,575
Nov 17, 2022 $ 2.43
+28.86%
$ 2.41 billion $ 480,611
Nov 16, 2022 $ 1.91
-31.22%
$ 1.91 billion $ 687,727
Nov 15, 2022 $ 2.61
-2.17%
$ 2.61 billion $ 761,813
Nov 14, 2022 $ 2.74
+0.41%
$ 2.74 billion $ 883,481
Nov 13, 2022 $ 2.65
-10.55%
$ 2.65 billion $ 1.01 million
Nov 12, 2022 $ 2.97
+1.79%
$ 2.97 billion $ 734,324
Nov 11, 2022 $ 2.98
+2.80%
$ 2.96 billion $ 815,160
Nov 10, 2022 $ 2.6
-12.26%
$ 2.59 billion $ 833,191
Nov 9, 2022 $ 2.94
-2.00%
$ 2.92 billion $ 788,087
Nov 8, 2022 $ 3.09
+0.51%
$ 3.07 billion $ 917,921
Nov 7, 2022 $ 2.96
-4.63%
$ 2.94 billion $ 797,072
Download