Coinvest Historical Data

COIN Page 4
Download
Date Close Price change Market cap Trading volume
Aug 19, 2019 $ 0.0571
+3.82%
$ 6.11 million $ 8,151
Aug 18, 2019 $ 0.055
-24.91%
$ 5.89 million $ 7,939
Aug 17, 2019 $ 0.0732
+39.23%
$ 7.83 million $ 8,464
Aug 16, 2019 $ 0.0524
-1.56%
$ 5.6 million $ 7,331
Aug 15, 2019 $ 0.0529
-14.82%
$ 5.66 million $ 7,515
Aug 14, 2019 $ 0.062
-9.92%
$ 6.63 million $ 7,455
Aug 13, 2019 $ 0.0688
-0.64%
$ 7.36 million $ 8,512
Aug 12, 2019 $ 0.0693
-22.47%
$ 7.41 million $ 8,389
Aug 11, 2019 $ 0.0893
+37.82%
$ 9.56 million $ 10,934
Aug 10, 2019 $ 0.0648
-1.23%
$ 6.94 million $ 372
Aug 9, 2019 $ 0.0658
-4.37%
$ 7.04 million $ 8,372
Aug 8, 2019 $ 0.0689
-19.22%
$ 7.38 million $ 8,635
Aug 7, 2019 $ 0.0853
+2.66%
$ 9.13 million $ 9,751
Aug 6, 2019 $ 0.0831
+0.48%
$ 8.89 million $ 9,248
Aug 5, 2019 $ 0.0827
-26.20%
$ 8.85 million $ 8,487
Aug 4, 2019 $ 0.112
+118.07%
$ 11.99 million $ 21,888
Aug 3, 2019 $ 0.0514
+15.32%
$ 5.5 million $ 8,890
Aug 2, 2019 $ 0.0446
-27.06%
$ 4.77 million $ 4,562
Aug 1, 2019 $ 0.0611
-5.68%
$ 6.54 million $ 14,880
Jul 31, 2019 $ 0.0648
+63.16%
$ 6.93 million $ 83
Jul 30, 2019 $ 0.0397
-45.62%
$ 4.25 million $ 1,436
Jul 29, 2019 $ 0.073
+10.51%
$ 7.81 million $ 437
Jul 28, 2019 $ 0.0661
+5.31%
$ 7.07 million $ 508
Jul 27, 2019 $ 0.0628
-18.03%
$ 6.71 million $ 583
Jul 26, 2019 $ 0.0766
-0.48%
$ 8.19 million $ 1,426
Jul 25, 2019 $ 0.0769
+41.11%
$ 8.23 million $ 274
Jul 24, 2019 $ 0.0545
+2.48%
$ 5.83 million $ 115
Jul 23, 2019 $ 0.0532
-22.28%
$ 5.69 million $ 136
Jul 22, 2019 $ 0.0684
-2.17%
$ 7.32 million $ 206
Jul 21, 2019 $ 0.0493
-1.30%
$ 5.28 million $ 24
Jul 20, 2019 $ 0.05
+11.51%
$ 5.35 million $ 24
Jul 19, 2019 $ 0.0448
-40.43%
$ 4.79 million $ 78
Jul 18, 2019 $ 0.0752
+62.78%
$ 8.05 million $ 1,372
Jul 17, 2019 $ 0.0462
+5.03%
$ 4.94 million $ 458
Jul 16, 2019 $ 0.044
-45.49%
$ 4.71 million $ 1,088
Jul 15, 2019 $ 0.0807
-0.26%
$ 8.64 million $ 62
Jul 14, 2019 $ 0.0809
-14.24%
$ 8.66 million $ 62
Jul 13, 2019 $ 0.0943
+20.69%
$ 10.09 million $ 3,699
Jul 11, 2019 $ 0.0722
-5.05%
$ 7.73 million $ 123
Jul 10, 2019 $ 0.0761
-5.98%
$ 8.14 million $ 1,010
Jul 9, 2019 $ 0.0809
-0.25%
$ 8.66 million $ 110
Jul 8, 2019 $ 0.0687
+1.32%
$ 7.35 million $ 35
Jul 7, 2019 $ 0.0678
-10.67%
$ 7.26 million $ 34
Jul 6, 2019 $ 0.0759
+20.69%
$ 8.13 million $ 1,147
Jul 5, 2019 $ 0.0629
+1.45%
$ 6.73 million $ 69
Jul 4, 2019 $ 0.062
-3.61%
$ 6.64 million $ 27
Jul 3, 2019 $ 0.062
+3.05%
$ 6.63 million $ 118
Jul 2, 2019 $ 0.0601
-22.05%
$ 6.43 million $ 573
Jul 1, 2019 $ 0.0698
-3.83%
$ 7.47 million $ 148
Jun 30, 2019 $ 0.0726
+25.84%
$ 7.77 million $ 154