Collective Coin Historical Data

CC Page 13
Download
Date Close Price change Market cap Trading volume
Dec 23, 2018 $ 7.58
-0.91%
$ 757.92 million $ 30.44 million
Dec 22, 2018 $ 7.66
+5.98%
$ 765.61 million $ 52.03 million
Dec 21, 2018 $ 7.23
-23.02%
$ 722.56 million $ 16.64 million
Dec 20, 2018 $ 9.39
+6.72%
$ 939.47 million $ 54.36 million
Dec 19, 2018 $ 8.81
+39.87%
$ 880.69 million $ 306.48 million
Dec 18, 2018 $ 6.29
+6.04%
$ 629.26 million $ 185.81 million
Dec 14, 2018 $ 4.73
+24.57%
$ 473.27 million $ 219.36 million
Dec 13, 2018 $ 3.8
+0.75%
$ 379.73 million $ 153.91 million
Dec 12, 2018 $ 3.77
+11.05%
$ 377.15 million $ 72.77 million
Dec 11, 2018 $ 3.4
+5.45%
$ 339.62 million $ 76.48 million
Dec 10, 2018 $ 3.22
+0.87%
$ 322.03 million $ 125.12 million
Dec 9, 2018 $ 3.2
+5.65%
$ 319.81 million $ 231.4 million
Dec 8, 2018 $ 3.03
-4.28%
$ 302.68 million $ 186.09 million
Dec 7, 2018 $ 3.16
+23.05%
$ 316.41 million $ 73.83 million
Dec 6, 2018 $ 2.57
-14.46%
$ 257.38 million $ 17 million
Dec 5, 2018 $ 3.01
-12.23%
$ 300.88 million $ 14.31 million
Dec 4, 2018 $ 3.44
+55.96%
$ 343.79 million $ 25.15 million
Dec 3, 2018 $ 2.2
+0.42%
$ 220.44 million $ 22.66 million
Dec 2, 2018 $ 2.15
+16.66%
$ 215.06 million $ 16.97 million
Dec 1, 2018 $ 1.84
+22.65%
$ 184.23 million $ 17.53 million
Nov 30, 2018 $ 1.51
+4.52%
$ 150.52 million $ 14.15 million
Nov 29, 2018 $ 0.0000427
+0.00%
$ 4,266 $ 4,089
Nov 28, 2018 $ 1
+0.00%
$ 100.06 million $ 3,750
Nov 27, 2018 $ 0.0000449
+0.00%
$ 4,494 $ 3,926
Nov 26, 2018 $ 0.000048
+0.00%
$ 4,798 $ 3,820
Nov 25, 2018 $ 0.944
+0.00%
$ 94.4 million $ 4,292
Nov 24, 2018 $ 0.908
+0.00%
$ 90.83 million $ 4,307
Nov 23, 2018 $ 0.911
+0.00%
$ 91.05 million $ 4,525
Nov 22, 2018 $ 0.0000536
+0.00%
$ 5,356 $ 4,500
Nov 21, 2018 $ 0.0000537
+0.00%
$ 5,372 $ 4,634
Nov 20, 2018 $ 0.962
+0.00%
$ 96.24 million $ 5,282
Nov 19, 2018 $ 0.984
+0.00%
$ 98.36 million $ 5,598
Nov 18, 2018 $ 0.959
+0.00%
$ 95.9 million $ 5,553
Nov 17, 2018 $ 0.0000689
+0.00%
$ 6,895 $ 5,591
Nov 16, 2018 $ 0.0000652
+0.00%
$ 6,519 $ 5,594
Nov 15, 2018 $ 0.0000627
+0.00%
$ 6,273 $ 6,126
Nov 14, 2018 $ 0.0000637
+0.00%
$ 6,375 $ 6,362
Nov 13, 2018 $ 0.000064
+0.00%
$ 6,396 $ 6,402
Nov 12, 2018 $ 0.0000637
+0.00%
$ 6,371 $ 6,388
Nov 11, 2018 $ 1.1
+0.00%
$ 109.94 million $ 6,401
Nov 10, 2018 $ 0.979
+0.00%
$ 97.89 million $ 6,412
Nov 9, 2018 $ 0.987
+0.00%
$ 98.74 million $ 6,490
Nov 8, 2018 $ 0.981
+0.00%
$ 98.13 million $ 6,532
Nov 7, 2018 $ 0.957
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.951
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.951
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.947
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.941
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.901
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.854
+0.00%
$ -- $ 6,315