CoinLoan Historical Data

CLT Page 25
Download
Date Close Price change Market cap Trading volume
Sep 10, 2022 $ 16.22
+1.36%
$ 356.77 million $ 434,707
Sep 9, 2022 $ 16
+9.43%
$ 351.93 million $ 146,655
Sep 8, 2022 $ 14.61
+5.15%
$ 321.42 million $ 236,630
Sep 7, 2022 $ 13.93
+3.85%
$ 306.36 million $ 208,554
Sep 6, 2022 $ 13.42
-4.23%
$ 295.26 million $ 268,117
Sep 5, 2022 $ 14.01
-2.40%
$ 308.29 million $ 244,376
Sep 4, 2022 $ 14.37
-0.70%
$ 316.08 million $ 301,465
Sep 3, 2022 $ 14.47
-0.03%
$ 318.29 million $ 168,221
Sep 2, 2022 $ 14.49
+0.09%
$ 318.7 million $ 190,450
Sep 1, 2022 $ 14.47
+2.23%
$ 318.42 million $ 200,076
Aug 31, 2022 $ 14.25
-4.46%
$ 313.44 million $ 85,453
Aug 30, 2022 $ 14.91
-5.88%
$ 328.07 million $ 234,453
Aug 29, 2022 $ 15.85
+2.69%
$ 348.72 million $ 135,954
Aug 28, 2022 $ 15.46
-1.02%
$ 340.18 million $ 186,995
Aug 27, 2022 $ 15.63
+0.34%
$ 343.82 million $ 200,457
Aug 26, 2022 $ 15.56
-2.23%
$ 342.3 million $ 200,453
Aug 25, 2022 $ 15.91
-3.00%
$ 350.12 million $ 360,865
Aug 24, 2022 $ 16.66
-3.75%
$ 366.48 million $ 211,648
Aug 23, 2022 $ 17.32
-0.67%
$ 381.03 million $ 248,722
Aug 22, 2022 $ 17.4
+1.90%
$ 382.76 million $ 383,263
Aug 21, 2022 $ 17.09
+3.66%
$ 376 million $ 345,636
Aug 20, 2022 $ 16.48
-0.33%
$ 362.66 million $ 339,775
Aug 19, 2022 $ 16.58
+1.05%
$ 364.66 million $ 353,077
Aug 18, 2022 $ 16.41
-1.43%
$ 361.1 million $ 420,346
Aug 17, 2022 $ 16.64
-3.27%
$ 366.12 million $ 323,421
Aug 16, 2022 $ 17.21
+1.52%
$ 378.54 million $ 236,960
Aug 15, 2022 $ 16.95
-2.58%
$ 372.99 million $ 244,630
Aug 14, 2022 $ 17.4
+3.39%
$ 382.86 million $ 385,244
Aug 13, 2022 $ 16.81
+0.80%
$ 369.84 million $ 407,963
Aug 12, 2022 $ 16.69
+1.82%
$ 367.07 million $ 365,922
Aug 11, 2022 $ 16.38
-1.00%
$ 360.38 million $ 461,732
Aug 10, 2022 $ 16.55
+4.04%
$ 364.19 million $ 412,760
Aug 9, 2022 $ 15.95
-0.94%
$ 350.93 million $ 443,858
Aug 8, 2022 $ 16.1
-15.95%
$ 354.11 million $ 541,736
Aug 7, 2022 $ 19.18
+6.61%
$ 421.96 million $ 434,119
Aug 6, 2022 $ 18.01
-3.96%
$ 396.23 million $ 273,810
Aug 5, 2022 $ 18.69
+4.94%
$ 411.08 million $ 403,291
Aug 4, 2022 $ 17.86
-1.48%
$ 392.9 million $ 225,335
Aug 3, 2022 $ 18.13
-0.68%
$ 398.86 million $ 437,647
Aug 2, 2022 $ 18.26
-0.56%
$ 401.67 million $ 286,764
Aug 1, 2022 $ 18.35
-1.45%
$ 403.77 million $ 236,934
Jul 31, 2022 $ 18.62
-5.63%
$ 409.7 million $ 230,752
Jul 30, 2022 $ 19.74
-0.33%
$ 434.25 million $ 338,873
Jul 29, 2022 $ 19.84
+0.77%
$ 436.55 million $ 86.53 million
Jul 28, 2022 $ 19.69
+4.77%
$ 433.26 million $ 51.79 million
Jul 27, 2022 $ 18.8
+3.85%
$ 413.69 million $ 265,840
Jul 26, 2022 $ 18.1
-1.65%
$ 398.17 million $ 290,959
Jul 25, 2022 $ 18.43
-1.98%
$ 405.48 million $ 307,036
Jul 24, 2022 $ 18.8
-2.69%
$ 413.64 million $ 234,111
Jul 23, 2022 $ 19.33
+1.83%
$ 425.33 million $ 255,892