Coinvest Historical Data

COIN Page 3
Download
Date Close Price change Market cap Trading volume
Oct 14, 2019 $ 0.0364
+2.85%
$ 3.9 million $ 1,947
Oct 13, 2019 $ 0.0354
+0.00%
$ 3.79 million $ 742
Oct 12, 2019 $ 0.036
+1.59%
$ 3.85 million $ 23
Oct 11, 2019 $ 0.0355
-12.70%
$ 3.79 million $ 23
Oct 10, 2019 $ 0.0406
-5.98%
$ 4.34 million $ 1,471
Oct 9, 2019 $ 0.043
+6.39%
$ 4.6 million $ 59
Oct 8, 2019 $ 0.0404
-3.82%
$ 4.32 million $ 532
Oct 7, 2019 $ 0.042
+1.80%
$ 4.49 million $ 636
Oct 5, 2019 $ 0.0404
-1.08%
$ 4.32 million $ 184
Oct 4, 2019 $ 0.041
+0.18%
$ 4.39 million $ 187
Oct 3, 2019 $ 0.0409
-2.83%
$ 4.38 million $ 89
Oct 2, 2019 $ 0.0421
-10.02%
$ 4.5 million $ 98
Oct 1, 2019 $ 0.0485
+2.27%
$ 5.19 million $ 55
Sep 30, 2019 $ 0.0474
+5.64%
$ 5.07 million $ 54
Sep 29, 2019 $ 0.0449
+0.36%
$ 4.8 million $ 51
Sep 23, 2019 $ 0.0554
-0.41%
$ 5.93 million $ 176
Sep 22, 2019 $ 0.0556
-3.00%
$ 5.95 million $ 177
Sep 21, 2019 $ 0.0573
-27.54%
$ 6.14 million $ 3,182
Sep 20, 2019 $ 0.0791
-6.93%
$ 8.47 million $ 6,083
Sep 19, 2019 $ 0.0851
+10.68%
$ 9.1 million $ 4,169
Sep 18, 2019 $ 0.0769
-1.00%
$ 8.22 million $ 4,452
Sep 17, 2019 $ 0.0776
+8.58%
$ 8.31 million $ 2,991
Sep 16, 2019 $ 0.0715
+4.81%
$ 7.66 million $ 3,130
Sep 15, 2019 $ 0.0683
-5.48%
$ 7.3 million $ 3,240
Sep 14, 2019 $ 0.0722
+0.54%
$ 7.73 million $ 16
Sep 13, 2019 $ 0.0679
-1.74%
$ 7.27 million $ 1,142
Sep 12, 2019 $ 0.0692
+3.45%
$ 7.4 million $ 1,163
Sep 11, 2019 $ 0.0667
+10.37%
$ 7.14 million $ 62
Sep 10, 2019 $ 0.0605
+19.73%
$ 6.48 million $ 26,211
Sep 9, 2019 $ 0.0505
+0.79%
$ 5.4 million $ 7,315
Sep 8, 2019 $ 0.0501
+2.20%
$ 5.36 million $ 7,717
Sep 7, 2019 $ 0.049
-14.57%
$ 5.24 million $ 7,287
Sep 6, 2019 $ 0.0574
-3.18%
$ 6.14 million $ 8,977
Sep 5, 2019 $ 0.0593
+26.00%
$ 6.34 million $ 9,550
Sep 4, 2019 $ 0.0469
-9.80%
$ 5.02 million $ 6,917
Sep 3, 2019 $ 0.052
+7.95%
$ 5.57 million $ 7,702
Sep 2, 2019 $ 0.0483
+4.78%
$ 5.16 million $ 7,145
Sep 1, 2019 $ 0.0462
-2.72%
$ 4.94 million $ 7,020
Aug 31, 2019 $ 0.0475
-0.95%
$ 5.08 million $ 7,113
Aug 30, 2019 $ 0.0479
-2.67%
$ 5.13 million $ 8,870
Aug 29, 2019 $ 0.0493
+4.59%
$ 5.27 million $ 6,994
Aug 28, 2019 $ 0.0471
-25.88%
$ 5.04 million $ 7,150
Aug 27, 2019 $ 0.0635
+19.54%
$ 6.8 million $ 13,962
Aug 26, 2019 $ 0.053
-16.89%
$ 5.67 million $ 7,085
Aug 25, 2019 $ 0.0637
+16.43%
$ 6.82 million $ 961
Aug 24, 2019 $ 0.0547
-2.10%
$ 5.86 million $ 7,833
Aug 23, 2019 $ 0.0559
+2.11%
$ 5.98 million $ 7,988
Aug 22, 2019 $ 0.0547
+2.77%
$ 5.86 million $ 7,685
Aug 21, 2019 $ 0.0533
-4.18%
$ 5.71 million $ 7,507
Aug 20, 2019 $ 0.0557
-3.04%
$ 5.96 million $ 7,738