Cointel Historical Data

COLS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.0264
+0.60%
$ 264.55 million $ 13.02 million
Oct 2, 2025 $ 0.0262
+0.93%
$ 262.4 million $ 12.75 million
Oct 1, 2025 $ 0.026
+0.22%
$ 259.97 million $ 13.72 million
Sep 30, 2025 $ 0.0261
-0.62%
$ 259.56 million $ 13.18 million
Sep 29, 2025 $ 0.0262
+1.12%
$ 262.34 million $ 16.21 million
Sep 28, 2025 $ 0.0259
-1.92%
$ 259.51 million $ 8.76 million
Sep 27, 2025 $ 0.0264
+1.99%
$ 264.09 million $ 6.77 million
Sep 26, 2025 $ 0.026
+0.23%
$ 258.92 million $ 7.41 million
Sep 25, 2025 $ 0.0259
-1.63%
$ 259.56 million $ 8.91 million
Sep 24, 2025 $ 0.0265
+0.38%
$ 263.78 million $ 7.81 million
Sep 23, 2025 $ 0.0263
+0.73%
$ 263.87 million $ 6.84 million
Sep 22, 2025 $ 0.0262
-0.12%
$ 261.13 million $ 9.16 million
Sep 21, 2025 $ 0.0263
+0.78%
$ 262.76 million $ 8.26 million
Sep 20, 2025 $ 0.0261
-0.67%
$ 260.96 million $ 7.21 million
Sep 19, 2025 $ 0.0261
-0.22%
$ 262.64 million $ 7.47 million
Sep 18, 2025 $ 0.0263
+1.00%
$ 261.98 million $ 7.41 million
Sep 17, 2025 $ 0.0261
+3.29%
$ 260.74 million $ 9.7 million
Sep 16, 2025 $ 0.026
-9.82%
$ 252.52 million $ 7.47 million
Sep 15, 2025 $ 0.0292
+7.25%
$ 286.18 million $ 3.67 million
Sep 14, 2025 $ 0.0268
+5.82%
$ 270.95 million $ 2.35 million
Sep 13, 2025 $ 0.0254
-0.48%
$ 253.87 million $ 2.27 million
Sep 12, 2025 $ 0.0255
+2.09%
$ 255.02 million $ 2.16 million
Sep 11, 2025 $ 0.025
+0.75%
$ 250.2 million $ 2.42 million
Sep 10, 2025 $ 0.0249
+0.61%
$ 249.34 million $ 2.24 million
Sep 9, 2025 $ 0.0281
-4.62%
$ 280.93 million $ 1.91 million
Sep 8, 2025 $ 0.0296
-6.16%
$ 295.74 million $ 2.17 million
Sep 7, 2025 $ 0.0315
-7.35%
$ 315.42 million $ 2.11 million
Sep 6, 2025 $ 0.0339
-5.96%
$ 339.37 million $ 2.16 million
Sep 5, 2025 $ 0.0363
-3.51%
$ 363.46 million $ 2.12 million
Sep 4, 2025 $ 0.0377
-5.11%
$ 379.62 million $ 2.22 million
Sep 3, 2025 $ 0.0397
+1.28%
$ 397.98 million $ 2.15 million
Sep 2, 2025 $ 0.0391
+0.84%
$ 392.99 million $ 2.19 million
Sep 1, 2025 $ 0.0387
-1.06%
$ 386.81 million $ 2.26 million
Aug 31, 2025 $ 0.0394
+0.48%
$ 392.39 million $ 2.11 million
Aug 30, 2025 $ 0.0392
-0.37%
$ 391.49 million $ 2.14 million
Aug 29, 2025 $ 0.0393
-1.03%
$ 392.64 million $ 2.14 million
Aug 28, 2025 $ 0.0397
+0.71%
$ 397.32 million $ 2.11 million
Aug 27, 2025 $ 0.0396
+0.09%
$ 395.83 million $ 2.08 million
Aug 26, 2025 $ 0.0396
+1.21%
$ 394.78 million $ 2.13 million
Aug 25, 2025 $ 0.0392
-2.04%
$ 391.73 million $ 2.1 million
Aug 24, 2025 $ 0.0399
-0.55%
$ 399.18 million $ 2.34 million
Aug 23, 2025 $ 0.04
+0.53%
$ 400.78 million $ 2.08 million
Aug 22, 2025 $ 0.0397
+1.96%
$ 398.23 million $ 2.3 million
Aug 21, 2025 $ 0.039
-0.50%
$ 388.48 million $ 2.24 million
Aug 20, 2025 $ 0.0391
+1.50%
$ 391.46 million $ 2.09 million
Aug 19, 2025 $ 0.0386
-0.19%
$ 385.36 million $ 2.12 million
Aug 18, 2025 $ 0.0387
-1.34%
$ 386.77 million $ 2.18 million
Aug 17, 2025 $ 0.0393
+0.31%
$ 393.44 million $ 2.16 million
Aug 16, 2025 $ 0.0393
+0.50%
$ 393.18 million $ 2.1 million
Aug 15, 2025 $ 0.039
-0.31%
$ 390.19 million $ 2.13 million