Coinvest Historical Data

COIN Page 2
Download
Date Close Price change Market cap Trading volume
Dec 15, 2019 $ 0.0379
-22.88%
$ 4.05 million $ 152
Dec 14, 2019 $ 0.0491
-1.87%
$ 5.26 million $ 163
Dec 13, 2019 $ 0.0501
-28.03%
$ 5.36 million $ 1,086
Dec 10, 2019 $ 0.0705
-0.52%
$ 7.55 million $ 402
Dec 9, 2019 $ 0.0709
-19.70%
$ 7.59 million $ 404
Dec 8, 2019 $ 0.0883
-0.50%
$ 9.45 million $ 19
Nov 30, 2019 $ 0.0907
-2.77%
$ 9.71 million $ 499
Nov 29, 2019 $ 0.0934
-0.82%
$ 9.99 million $ 513
Nov 27, 2019 $ 0.0806
-3.10%
$ 8.62 million $ 142
Nov 26, 2019 $ 0.0832
+10.13%
$ 8.9 million $ 294
Nov 25, 2019 $ 0.0753
+0.01%
$ 8.06 million $ 423
Nov 24, 2019 $ 0.0753
-29.45%
$ 8.06 million $ 82
Nov 23, 2019 $ 0.107
+0.18%
$ 11.42 million $ 1,288
Nov 22, 2019 $ 0.106
+3.29%
$ 11.35 million $ 733
Nov 21, 2019 $ 0.103
-0.78%
$ 10.99 million $ 3,553
Nov 20, 2019 $ 0.104
+76.70%
$ 11.08 million $ 744
Nov 19, 2019 $ 0.0586
-25.05%
$ 6.27 million $ 577
Nov 18, 2019 $ 0.0782
-28.02%
$ 8.37 million $ 879
Nov 17, 2019 $ 0.109
+12.47%
$ 11.62 million $ 257
Nov 16, 2019 $ 0.0903
+0.77%
$ 9.66 million $ 340
Nov 15, 2019 $ 0.0896
-21.10%
$ 9.59 million $ 971
Nov 14, 2019 $ 0.114
+21.39%
$ 12.15 million $ 2,602
Nov 13, 2019 $ 0.0936
-47.45%
$ 10.01 million $ 2,006
Nov 12, 2019 $ 0.178
+5.35%
$ 19.05 million $ 24,844
Nov 11, 2019 $ 0.169
+2.99%
$ 18.08 million $ 6,491
Nov 10, 2019 $ 0.164
+11.11%
$ 17.58 million $ 2,047
Nov 9, 2019 $ 0.148
-5.62%
$ 15.82 million $ 1,070
Nov 8, 2019 $ 0.157
+1.45%
$ 16.77 million $ 1,060
Nov 7, 2019 $ 0.154
+47.29%
$ 16.53 million $ 2,429
Nov 6, 2019 $ 0.105
+9.46%
$ 11.22 million $ 3,983
Nov 5, 2019 $ 0.0956
+40.89%
$ 10.23 million $ 1,256
Nov 4, 2019 $ 0.0679
+8.15%
$ 7.26 million $ 1,547
Nov 3, 2019 $ 0.0628
-0.93%
$ 6.72 million $ 32
Nov 2, 2019 $ 0.0634
+24.69%
$ 6.78 million $ 1,221
Nov 1, 2019 $ 0.0508
-1.09%
$ 5.44 million $ 278
Oct 31, 2019 $ 0.0514
-0.39%
$ 5.5 million $ 90
Oct 29, 2019 $ 0.0518
+0.48%
$ 5.54 million $ 24
Oct 28, 2019 $ 0.0516
-0.94%
$ 5.52 million $ 24
Oct 27, 2019 $ 0.0521
-4.54%
$ 5.57 million $ 253
Oct 26, 2019 $ 0.0543
-2.72%
$ 5.81 million $ 1,414
Oct 25, 2019 $ 0.0557
+33.11%
$ 5.96 million $ 4,998
Oct 24, 2019 $ 0.0419
+0.63%
$ 4.48 million $ 126
Oct 22, 2019 $ 0.0503
-0.45%
$ 5.38 million $ 46
Oct 21, 2019 $ 0.0505
+0.21%
$ 5.4 million $ 46
Oct 20, 2019 $ 0.0574
+1.06%
$ 6.14 million $ 65
Oct 19, 2019 $ 0.0567
-7.29%
$ 6.07 million $ 65
Oct 18, 2019 $ 0.0612
-1.81%
$ 6.55 million $ 1,057
Oct 17, 2019 $ 0.0623
+28.92%
$ 6.67 million $ 4,266
Oct 16, 2019 $ 0.0483
+22.16%
$ 5.17 million $ 1,549
Oct 15, 2019 $ 0.0396
+8.70%
$ 4.23 million $ 2,066