Collective Coin Historical Data

CC Page 12
Download
Date Close Price change Market cap Trading volume
Feb 11, 2019 $ 16.91
-2.20%
$ 1.69 billion $ 66.09 million
Feb 10, 2019 $ 17.3
+1.95%
$ 1.73 billion $ 79.89 million
Feb 9, 2019 $ 16.97
+3.79%
$ 1.7 billion $ 26.36 million
Feb 8, 2019 $ 16.36
+5.74%
$ 1.64 billion $ 7.66 million
Feb 7, 2019 $ 15.47
+2.23%
$ 1.55 billion $ 17.68 million
Feb 6, 2019 $ 15.13
+6.56%
$ 1.51 billion $ 31.97 million
Feb 5, 2019 $ 14.2
-6.85%
$ 1.42 billion $ 11.13 million
Feb 4, 2019 $ 15.25
-6.84%
$ 1.52 billion $ 18.17 million
Feb 3, 2019 $ 16.37
-3.66%
$ 1.64 billion $ 15.37 million
Feb 2, 2019 $ 16.97
+0.84%
$ 1.7 billion $ 13.6 million
Feb 1, 2019 $ 16.84
-1.53%
$ 1.68 billion $ 15.52 million
Jan 31, 2019 $ 17.1
+10.29%
$ 1.71 billion $ 34.82 million
Jan 30, 2019 $ 15.5
+6.71%
$ 1.55 billion $ 13.77 million
Jan 29, 2019 $ 14.53
+17.11%
$ 1.45 billion $ 43.67 million
Jan 28, 2019 $ 12.41
+1.06%
$ 1.24 billion $ 7.33 million
Jan 27, 2019 $ 12.29
+0.20%
$ 1.23 billion $ 19.81 million
Jan 26, 2019 $ 12.26
+0.80%
$ 1.23 billion $ 24.69 million
Jan 25, 2019 $ 12.16
-1.16%
$ 1.22 billion $ 21.69 million
Jan 24, 2019 $ 12.31
-9.69%
$ 1.23 billion $ 29.67 million
Jan 23, 2019 $ 13.63
+13.52%
$ 1.36 billion $ 28.62 million
Jan 22, 2019 $ 12
+3.12%
$ 1.2 billion $ 39.57 million
Jan 21, 2019 $ 11.64
-7.50%
$ 1.16 billion $ 26.71 million
Jan 20, 2019 $ 12.59
-7.17%
$ 1.26 billion $ 11.97 million
Jan 19, 2019 $ 13.56
-0.19%
$ 1.36 billion $ 6.8 million
Jan 18, 2019 $ 13.58
+4.09%
$ 1.36 billion $ 39.68 million
Jan 17, 2019 $ 13.05
-0.02%
$ 1.3 billion $ 32.96 million
Jan 16, 2019 $ 13.05
+0.63%
$ 1.3 billion $ 40.46 million
Jan 15, 2019 $ 12.98
+0.27%
$ 1.3 billion $ 24.27 million
Jan 14, 2019 $ 12.95
+12.44%
$ 1.3 billion $ 32.55 million
Jan 13, 2019 $ 11.51
+7.78%
$ 1.15 billion $ 6.38 million
Jan 12, 2019 $ 10.68
-12.46%
$ 1.07 billion $ 20.84 million
Jan 11, 2019 $ 12.19
-11.12%
$ 1.22 billion $ 27.83 million
Jan 10, 2019 $ 13.72
-15.62%
$ 1.37 billion $ 29.94 million
Jan 9, 2019 $ 16.26
-12.74%
$ 1.63 billion $ 6.96 million
Jan 8, 2019 $ 18.64
-8.44%
$ 1.86 billion $ 18.53 million
Jan 7, 2019 $ 20.37
+14.34%
$ 2.04 billion $ 31.49 million
Jan 6, 2019 $ 17.82
+9.15%
$ 1.78 billion $ 49.54 million
Jan 5, 2019 $ 16.31
+7.36%
$ 1.63 billion $ 32.09 million
Jan 4, 2019 $ 15.2
+16.52%
$ 1.52 billion $ 48.45 million
Jan 3, 2019 $ 13.04
-49.99%
$ 1.3 billion $ 47.32 million
Jan 2, 2019 $ 26.01
+141.45%
$ 2.6 billion $ 89.6 million
Jan 1, 2019 $ 10.75
+10.44%
$ 1.08 billion $ 33.38 million
Dec 31, 2018 $ 9.71
+25.54%
$ 970.72 million $ 51.15 million
Dec 30, 2018 $ 7.73
-2.74%
$ 772.65 million $ 51.03 million
Dec 29, 2018 $ 7.94
+8.04%
$ 794.45 million $ 29.44 million
Dec 28, 2018 $ 7.36
+2.47%
$ 736.17 million $ 31.65 million
Dec 27, 2018 $ 7.18
-10.06%
$ 717.63 million $ 27.23 million
Dec 26, 2018 $ 7.97
+8.08%
$ 797.47 million $ 52.8 million
Dec 25, 2018 $ 7.37
-11.70%
$ 737.06 million $ 27.45 million
Dec 24, 2018 $ 8.33
+9.92%
$ 833.41 million $ 33.8 million