Coinvest Historical Data

COIN Page 7
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.0493
-28.64%
$ 5.27 million $ 514
Mar 3, 2019 $ 0.069
-2.15%
$ 7.39 million $ 40
Mar 2, 2019 $ 0.0706
-1.33%
$ 7.55 million $ 41
Mar 1, 2019 $ 0.0715
+0.08%
$ 7.65 million $ 37
Feb 28, 2019 $ 0.0715
+37.92%
$ 7.65 million $ 123
Feb 27, 2019 $ 0.0518
-17.21%
$ 5.54 million $ 22
Feb 26, 2019 $ 0.0626
-3.60%
$ 6.7 million $ 622
Feb 25, 2019 $ 0.0661
+4.99%
$ 7.08 million $ 90
Feb 24, 2019 $ 0.0631
-15.39%
$ 6.75 million $ 86
Feb 23, 2019 $ 0.0745
+28.13%
$ 7.98 million $ 101
Feb 22, 2019 $ 0.0582
+1.92%
$ 6.23 million $ 80
Feb 21, 2019 $ 0.0571
+0.86%
$ 6.11 million $ 369
Feb 20, 2019 $ 0.0763
+1.86%
$ 8.17 million $ 76
Feb 19, 2019 $ 0.0749
-0.60%
$ 8.02 million $ 187
Feb 18, 2019 $ 0.0754
-17.75%
$ 8.07 million $ 947
Feb 17, 2019 $ 0.0917
+44.51%
$ 9.81 million $ 8
Feb 16, 2019 $ 0.0634
+1.14%
$ 6.79 million $ 191
Feb 15, 2019 $ 0.0627
-24.64%
$ 6.71 million $ 139
Jan 25, 2019 $ 0.118
+16.95%
$ 12.66 million $ 277
Jan 24, 2019 $ 0.101
-13.92%
$ 10.83 million $ 321
Jan 23, 2019 $ 0.118
+1.18%
$ 12.58 million $ 1,174
Jan 22, 2019 $ 0.121
+9.18%
$ 12.95 million $ 1,019
Jan 21, 2019 $ 0.117
-1.08%
$ 12.5 million $ 866
Jan 18, 2019 $ 0.122
-0.15%
$ 13.04 million $ 156
Jan 17, 2019 $ 0.124
+1.54%
$ 13.27 million $ 22
Jan 15, 2019 $ 0.134
+2.86%
$ 14.29 million $ 1,842
Jan 14, 2019 $ 0.14
+0.08%
$ 14.98 million $ 642
Jan 13, 2019 $ 0.135
-0.10%
$ 14.4 million $ 471
Jan 12, 2019 $ 0.135
-2.52%
$ 14.42 million $ 471
Jan 11, 2019 $ 0.138
+45.67%
$ 14.79 million $ 1,942
Jan 10, 2019 $ 0.0949
-18.62%
$ 10.16 million $ 2,537
Jan 9, 2019 $ 0.182
+9.90%
$ 19.48 million $ 3,162
Jan 8, 2019 $ 0.166
+50.47%
$ 17.73 million $ 1,514
Jan 7, 2019 $ 0.156
-0.72%
$ 16.67 million $ 409
Jan 6, 2019 $ 0.157
+2.90%
$ 16.79 million $ 412
Jan 5, 2019 $ 0.163
+0.11%
$ 17.41 million $ 1,942
Jan 4, 2019 $ 0.163
+3.61%
$ 17.4 million $ 1,942
Jan 1, 2019 $ 0.14
+1.31%
$ 14.97 million $ 64
Dec 30, 2018 $ 0.145
+7.08%
$ 15.56 million $ 213
Dec 29, 2018 $ 0.136
-21.33%
$ 14.53 million $ 355
Dec 28, 2018 $ 0.173
+2.24%
$ 18.51 million $ 1,312
Dec 27, 2018 $ 0.134
-11.03%
$ 14.34 million $ 588
Dec 26, 2018 $ 0.151
+9.57%
$ 16.11 million $ 1,906
Dec 25, 2018 $ 0.141
-5.70%
$ 15.06 million $ 2,339
Dec 24, 2018 $ 0.149
-9.73%
$ 15.94 million $ 2,475
Dec 23, 2018 $ 0.165
-19.86%
$ 17.65 million $ 1,793
Dec 22, 2018 $ 0.206
+23.74%
$ 22.01 million $ 1,765
Dec 21, 2018 $ 0.192
-3.86%
$ 20.51 million $ 2,172
Dec 20, 2018 $ 0.199
+4.64%
$ 21.33 million $ 40
Dec 19, 2018 $ 0.183
+0.33%
$ 19.55 million $ 41