Coinvest Historical Data

COIN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 29, 2019 $ 0.0577
+1.93%
$ 6.17 million $ 239
Jun 27, 2019 $ 0.0582
-12.05%
$ 6.23 million $ 90
Jun 26, 2019 $ 0.0662
-19.23%
$ 7.08 million $ 133
Jun 25, 2019 $ 0.0819
+48.13%
$ 8.77 million $ 189
Jun 24, 2019 $ 0.0463
+0.11%
$ 4.95 million $ 57
Jun 23, 2019 $ 0.0462
+2.05%
$ 4.95 million $ 792
Jun 22, 2019 $ 0.0453
+3.70%
$ 4.85 million $ 54
Jun 21, 2019 $ 0.0437
-10.09%
$ 4.68 million $ 512
Jun 20, 2019 $ 0.0486
+1.28%
$ 5.2 million $ 99
Jun 17, 2019 $ 0.0492
+2.86%
$ 5.26 million $ 65
Jun 16, 2019 $ 0.0478
+7.03%
$ 5.11 million $ 64
Jun 15, 2019 $ 0.0447
+2.08%
$ 4.78 million $ 227
Jun 14, 2019 $ 0.0438
+2.11%
$ 4.68 million $ 241
Jun 11, 2019 $ 0.0407
-2.16%
$ 4.36 million $ 57
Jun 10, 2019 $ 0.0416
+24.23%
$ 4.45 million $ 58
Jun 9, 2019 $ 0.0335
-5.22%
$ 3.58 million $ 105
Jun 8, 2019 $ 0.0355
-1.37%
$ 3.8 million $ 17
Jun 7, 2019 $ 0.036
+1.92%
$ 3.85 million $ 69
Jun 6, 2019 $ 0.0352
-0.44%
$ 3.76 million $ 1,953
Jun 5, 2019 $ 0.0353
+2.34%
$ 3.78 million $ 1,962
May 31, 2019 $ 0.0365
+0.35%
$ 3.91 million $ 19
May 30, 2019 $ 0.0364
-5.59%
$ 3.89 million $ 19
May 29, 2019 $ 0.0385
-0.50%
$ 4.12 million $ 365
May 28, 2019 $ 0.0387
+9.69%
$ 4.14 million $ 541
May 27, 2019 $ 0.0353
-33.19%
$ 3.78 million $ 39
May 26, 2019 $ 0.0529
-15.52%
$ 5.66 million $ 1,557
May 25, 2019 $ 0.0626
+33.18%
$ 6.7 million $ 1,588
May 24, 2019 $ 0.047
-4.06%
$ 5.03 million $ 15
May 23, 2019 $ 0.049
-0.26%
$ 5.24 million $ 1,176
May 22, 2019 $ 0.0491
+6.71%
$ 5.25 million $ 491
May 21, 2019 $ 0.046
-1.65%
$ 4.92 million $ 245
May 20, 2019 $ 0.0468
+1.07%
$ 5.01 million $ 620
May 19, 2019 $ 0.0678
+9.05%
$ 7.25 million $ 252
May 18, 2019 $ 0.0622
+0.28%
$ 6.65 million $ 288
May 17, 2019 $ 0.0414
-11.91%
$ 4.43 million $ 84
May 16, 2019 $ 0.047
+0.25%
$ 5.03 million $ 95
May 15, 2019 $ 0.04
+9.47%
$ 4.28 million $ 1,301
May 14, 2019 $ 0.0366
+3.71%
$ 3.91 million $ 1,205
May 13, 2019 $ 0.0352
-2.78%
$ 3.77 million $ 13
May 12, 2019 $ 0.0424
+0.17%
$ 4.54 million $ 20
May 11, 2019 $ 0.0423
+10.64%
$ 4.53 million $ 20
May 10, 2019 $ 0.0382
+0.31%
$ 4.09 million $ 284
May 9, 2019 $ 0.0381
-9.96%
$ 4.08 million $ 138
May 8, 2019 $ 0.0432
+0.90%
$ 4.62 million $ 235
May 7, 2019 $ 0.0428
+1.57%
$ 4.58 million $ 1,845
May 1, 2019 $ 0.0339
-1.10%
$ 3.63 million $ 166
Apr 30, 2019 $ 0.0343
-5.75%
$ 3.67 million $ 168
Apr 29, 2019 $ 0.0364
-1.55%
$ 3.89 million $ 352
Apr 28, 2019 $ 0.0369
+6.09%
$ 3.95 million $ 357
Apr 26, 2019 $ 0.0279
+0.78%
$ 2.98 million $ 509