CollectiveCare Historical Data

CCT
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 2.71
+0.29%
$ -- $ 858,819
Feb 4, 2024 $ 2.66
+4.99%
$ 2.66 billion $ 783,460
Feb 3, 2024 $ 2.54
-11.08%
$ 2.54 billion $ 817,423
Feb 2, 2024 $ 2.86
-0.78%
$ 2.86 billion $ 861,959
Feb 1, 2024 $ 2.83
-4.16%
$ 2.83 billion $ 668,322
Jan 31, 2024 $ 2.85
-1.77%
$ 2.85 billion $ 858,644
Jan 30, 2024 $ 2.98
+1.62%
$ 2.98 billion $ 848,706
Jan 29, 2024 $ 2.88
+0.92%
$ 2.88 billion $ 987,993
Jan 28, 2024 $ 2.9
-0.92%
$ 2.9 billion $ 986,481
Jan 27, 2024 $ 2.93
-4.01%
$ 2.93 billion $ 1.06 million
Jan 26, 2024 $ 2.92
-10.02%
$ 2.92 billion $ 938,278
Jan 25, 2024 $ 3.21
-2.78%
$ 3.21 billion $ 1.04 million
Jan 24, 2024 $ 3.3
-1.90%
$ 3.3 billion $ 784,423
Jan 23, 2024 $ 3.35
-2.69%
$ 3.35 billion $ 906,699
Jan 22, 2024 $ 3.33
+5.22%
$ 3.33 billion $ 809,164
Jan 21, 2024 $ 3.96
+24.58%
$ 3.96 billion $ 1.28 million
Jan 20, 2024 $ 3.22
+54.81%
$ 3.22 billion $ 723,458
Jan 19, 2024 $ 2.09
-0.57%
$ 2.09 billion $ 487,786
Jan 18, 2024 $ 2.12
+1.46%
$ 2.12 billion $ 538,636
Jan 17, 2024 $ 2.08
+1.15%
$ 2.08 billion $ 525,500
Jan 16, 2024 $ 2.06
+2.97%
$ 2.06 billion $ 633,360
Jan 15, 2024 $ 2.03
-3.60%
$ 2.03 billion $ 724,932
Jan 14, 2024 $ 2.1
+3.48%
$ 2.1 billion $ 597,351
Jan 13, 2024 $ 2.04
-3.00%
$ 2.04 billion $ 606,910
Jan 12, 2024 $ 2.11
-3.86%
$ 2.11 billion $ 687,924
Jan 11, 2024 $ 2.19
+6.78%
$ 2.19 billion $ 676,662
Jan 10, 2024 $ 2.04
-3.17%
$ 2.04 billion $ 598,783
Jan 9, 2024 $ 2.1
+0.07%
$ 2.1 billion $ 706,655
Jan 8, 2024 $ 2.1
+6.62%
$ 2.1 billion $ 626,412
Jan 7, 2024 $ 1.96
-15.79%
$ 1.96 billion $ 689,131
Jan 6, 2024 $ 2.32
+8.31%
$ 2.32 billion $ 636,902
Jan 5, 2024 $ 2.14
+0.99%
$ 2.14 billion $ 597,856
Jan 4, 2024 $ 2.12
+2.94%
$ 2.12 billion $ 604,549
Jan 3, 2024 $ 2.06
+0.67%
$ 2.06 billion $ 571,677
Jan 2, 2024 $ 2.08
+8.07%
$ 2.08 billion $ 634,156
Jan 1, 2024 $ 2
-10.05%
$ 2 billion $ 643,319
Dec 31, 2023 $ 2.2
+10.46%
$ 2.2 billion $ 609,288
Dec 30, 2023 $ 1.99
-6.50%
$ 1.99 billion $ 606,747
Dec 29, 2023 $ 2.1
+3.85%
$ 2.1 billion $ 639,617
Dec 28, 2023 $ 2.02
+7.46%
$ 2.02 billion $ 615,078
Dec 27, 2023 $ 1.84
-4.75%
$ 1.84 billion $ 597,093
Dec 26, 2023 $ 1.91
-6.80%
$ 1.91 billion $ 568,732
Dec 25, 2023 $ 2.04
+2.06%
$ 2.04 billion $ 558,554
Dec 24, 2023 $ 1.99
+1.32%
$ 1.99 billion $ 698,425
Dec 23, 2023 $ 1.96
-2.92%
$ 1.96 billion $ 560,166
Dec 22, 2023 $ 2.05
+2.76%
$ 2.05 billion $ 542,980
Dec 21, 2023 $ 2.03
-2.03%
$ 2.03 billion $ 748,480
Dec 20, 2023 $ 2.06
-1.09%
$ 2.06 billion $ 614,188
Dec 19, 2023 $ 2.07
+3.92%
$ 2.07 billion $ 669,719
Dec 18, 2023 $ 1.99
-2.63%
$ 1.99 billion $ 585,003
Download