Coinvest Historical Data

COIN Page 6
Download
Date Close Price change Market cap Trading volume
Apr 25, 2019 $ 0.0277
-8.36%
$ 2.96 million $ 566
Apr 24, 2019 $ 0.0401
-1.36%
$ 4.29 million $ 26
Apr 23, 2019 $ 0.0406
+0.48%
$ 4.35 million $ 26
Apr 22, 2019 $ 0.0404
+1.10%
$ 4.33 million $ 117
Apr 21, 2019 $ 0.04
-20.01%
$ 4.28 million $ 972
Apr 20, 2019 $ 0.05
+16.66%
$ 5.35 million $ 152
Apr 19, 2019 $ 0.0429
-19.24%
$ 4.59 million $ 1,261
Apr 18, 2019 $ 0.0531
+27.24%
$ 5.68 million $ 719
Apr 17, 2019 $ 0.0417
-0.41%
$ 4.46 million $ 54
Apr 16, 2019 $ 0.0419
+3.93%
$ 4.48 million $ 1,149
Apr 15, 2019 $ 0.0403
-28.84%
$ 4.31 million $ 45
Apr 14, 2019 $ 0.0566
+2.10%
$ 6.06 million $ 20
Apr 13, 2019 $ 0.0555
+34.71%
$ 5.94 million $ 235
Apr 12, 2019 $ 0.0412
-7.80%
$ 4.41 million $ 75
Apr 11, 2019 $ 0.0447
-6.58%
$ 4.78 million $ 179
Apr 10, 2019 $ 0.0478
+1.12%
$ 5.12 million $ 11
Apr 9, 2019 $ 0.0473
-25.25%
$ 5.06 million $ 1,152
Apr 8, 2019 $ 0.0633
+2.77%
$ 6.77 million $ 27
Apr 7, 2019 $ 0.0616
-23.70%
$ 6.59 million $ 134
Apr 6, 2019 $ 0.0807
+76.99%
$ 8.63 million $ 516
Apr 5, 2019 $ 0.0456
+57.83%
$ 4.88 million $ 844
Apr 4, 2019 $ 0.0289
-1.60%
$ 3.09 million $ 339
Apr 3, 2019 $ 0.0294
-58.32%
$ 3.14 million $ 701
Apr 2, 2019 $ 0.0704
+9.73%
$ 7.54 million $ 277
Apr 1, 2019 $ 0.0642
-19.93%
$ 6.87 million $ 35
Mar 31, 2019 $ 0.0802
-7.62%
$ 8.58 million $ 724
Mar 30, 2019 $ 0.0868
+44.31%
$ 9.29 million $ 1,957
Mar 29, 2019 $ 0.0603
+19.07%
$ 6.45 million $ 1,037
Mar 28, 2019 $ 0.0507
+43.45%
$ 5.42 million $ 884
Mar 26, 2019 $ 0.0578
+0.12%
$ 6.19 million $ 69
Mar 25, 2019 $ 0.0577
-1.72%
$ 6.18 million $ 69
Mar 24, 2019 $ 0.0587
-1.05%
$ 6.28 million $ 70
Mar 23, 2019 $ 0.0594
+53.59%
$ 6.35 million $ 194
Mar 22, 2019 $ 0.0386
-0.17%
$ 4.13 million $ 311
Mar 21, 2019 $ 0.0394
-0.41%
$ 4.21 million $ 649
Mar 20, 2019 $ 0.0396
-37.16%
$ 4.23 million $ 652
Mar 19, 2019 $ 0.0629
+0.45%
$ 6.73 million $ 140
Mar 18, 2019 $ 0.0626
-7.51%
$ 6.7 million $ 1,619
Mar 17, 2019 $ 0.0681
+27.35%
$ 7.29 million $ 36
Mar 16, 2019 $ 0.0535
-18.31%
$ 5.72 million $ 621
Mar 15, 2019 $ 0.0655
+2.26%
$ 7.01 million $ 373
Mar 14, 2019 $ 0.0494
+0.00%
$ 5.28 million $ 101
Mar 13, 2019 $ 0.0494
+1.77%
$ 5.28 million $ 101
Mar 12, 2019 $ 0.0485
+0.62%
$ 5.19 million $ 543
Mar 11, 2019 $ 0.0482
+0.13%
$ 5.16 million $ 548
Mar 10, 2019 $ 0.0483
-26.72%
$ 5.17 million $ 92
Mar 9, 2019 $ 0.0659
+38.52%
$ 7.05 million $ 49
Mar 8, 2019 $ 0.0476
-23.12%
$ 5.09 million $ 523
Mar 6, 2019 $ 0.0466
+0.33%
$ 4.98 million $ 256
Mar 5, 2019 $ 0.0464
-5.78%
$ 4.97 million $ 440