Collective Coin Historical Data

CC
Download
Date Close Price change Market cap Trading volume
Today $ 0.157
+0.00%
$ -- $ 1.6 million
Yesterday $ 0.158
-3.72%
$ 15.8 million $ 1.6 million
May 14, 2026 $ 0.164
+5.49%
$ 16.41 million $ 1.98 million
May 13, 2026 $ 0.155
+1.95%
$ 15.55 million $ 1.6 million
May 12, 2026 $ 0.153
-6.26%
$ 15.31 million $ 1.6 million
May 11, 2026 $ 0.163
+4.86%
$ 16.35 million $ 1.58 million
May 10, 2026 $ 0.156
-0.59%
$ 15.57 million $ 1.6 million
May 9, 2026 $ 0.157
+6.88%
$ 15.69 million $ 1.6 million
May 8, 2026 $ 0.147
+1.06%
$ 14.68 million $ 1.6 million
May 7, 2026 $ 0.145
-1.02%
$ 14.53 million $ 1.59 million
May 6, 2026 $ 0.146
-0.58%
$ 14.65 million $ 1.6 million
May 5, 2026 $ 0.147
-0.41%
$ 14.73 million $ 1.6 million
May 4, 2026 $ 0.148
+0.25%
$ 14.82 million $ 1.61 million
May 3, 2026 $ 0.148
-0.20%
$ 14.78 million $ 1.61 million
May 2, 2026 $ 0.148
-0.74%
$ 14.82 million $ 1.6 million
May 1, 2026 $ 0.15
-0.48%
$ 14.97 million $ 1.6 million
Apr 30, 2026 $ 0.15
-0.67%
$ 15.03 million $ 1.61 million
Apr 29, 2026 $ 0.151
+1.59%
$ 15.13 million $ 1.6 million
Apr 28, 2026 $ 0.149
+0.85%
$ 14.91 million $ 1.6 million
Apr 27, 2026 $ 0.148
-1.77%
$ 14.77 million $ 1.58 million
Apr 26, 2026 $ 0.15
-0.90%
$ 15.02 million $ 1.6 million
Apr 25, 2026 $ 0.152
-0.28%
$ 15.16 million $ 1.6 million
Apr 24, 2026 $ 0.152
+1.17%
$ 15.2 million $ 1.6 million
Apr 23, 2026 $ 0.15
-1.08%
$ 15.03 million $ 1.6 million
Apr 22, 2026 $ 0.152
+0.98%
$ 15.2 million $ 1.58 million
Apr 21, 2026 $ 0.151
-4.72%
$ 15.11 million $ 1.6 million
Apr 20, 2026 $ 0.159
+7.20%
$ 15.85 million $ 1.6 million
Apr 19, 2026 $ 0.147
+0.32%
$ 14.73 million $ 1.6 million
Apr 18, 2026 $ 0.147
-2.28%
$ 14.68 million $ 1.6 million
Apr 17, 2026 $ 0.15
+1.25%
$ 15.02 million $ 1.62 million
Apr 16, 2026 $ 0.148
-1.31%
$ 14.83 million $ 1.61 million
Apr 15, 2026 $ 0.15
+0.22%
$ 15.03 million $ 1.61 million
Apr 14, 2026 $ 0.15
-1.28%
$ 15.01 million $ 1.6 million
Apr 13, 2026 $ 0.152
+4.39%
$ 15.23 million $ 1.6 million
Apr 12, 2026 $ 0.146
-0.08%
$ 14.59 million $ 1.6 million
Apr 11, 2026 $ 0.147
-0.13%
$ 14.65 million $ 1.61 million
Apr 10, 2026 $ 0.147
-3.54%
$ 14.67 million $ 1.59 million
Apr 9, 2026 $ 0.152
+8.15%
$ 15.24 million $ 1.62 million
Apr 8, 2026 $ 0.141
-3.76%
$ 14.08 million $ 1.62 million
Apr 7, 2026 $ 0.147
+1.06%
$ 14.73 million $ 1.62 million
Apr 6, 2026 $ 0.145
+3.87%
$ 14.54 million $ 1.6 million
Apr 5, 2026 $ 0.14
+0.38%
$ 14 million $ 1.6 million
Apr 4, 2026 $ 0.14
+0.11%
$ 13.95 million $ 1.6 million
Apr 3, 2026 $ 0.139
-2.95%
$ 13.93 million $ 1.61 million
Apr 2, 2026 $ 0.143
+0.60%
$ 14.35 million $ 1.6 million
Apr 1, 2026 $ 0.142
-5.57%
$ 14.24 million $ 1.63 million
Mar 31, 2026 $ 0.151
+2.15%
$ 15.1 million $ 1.6 million
Mar 30, 2026 $ 0.148
-2.20%
$ 14.77 million $ 1.7 million
Mar 29, 2026 $ 0.151
-1.98%
$ 15.12 million $ 1.61 million
Mar 28, 2026 $ 0.154
+9.22%
$ 15.39 million $ 1.61 million
Download