Collective Coin Historical Data

CC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $ 0.141
-1.52%
$ 14.09 million $ 1.61 million
Mar 26, 2026 $ 0.143
-0.14%
$ 14.27 million $ 1.6 million
Mar 25, 2026 $ 0.143
+1.66%
$ 14.29 million $ 1.61 million
Mar 24, 2026 $ 0.141
-2.92%
$ 14.06 million $ 1.6 million
Mar 23, 2026 $ 0.145
+1.65%
$ 14.48 million $ 1.6 million
Mar 22, 2026 $ 0.142
-1.62%
$ 14.24 million $ 1.6 million
Mar 21, 2026 $ 0.145
+0.27%
$ 14.48 million $ 1.62 million
Mar 20, 2026 $ 0.144
+0.35%
$ 14.44 million $ 1.6 million
Mar 19, 2026 $ 0.144
-1.80%
$ 14.4 million $ 1.6 million
Mar 18, 2026 $ 0.147
-2.61%
$ 14.67 million $ 1.6 million
Mar 17, 2026 $ 0.15
-2.95%
$ 15.05 million $ 1.6 million
Mar 16, 2026 $ 0.155
+2.93%
$ 15.51 million $ 1.6 million
Mar 15, 2026 $ 0.151
-0.29%
$ 15.06 million $ 1.6 million
Mar 14, 2026 $ 0.151
-0.43%
$ 15.12 million $ 1.6 million
Mar 13, 2026 $ 0.152
+3.66%
$ 15.24 million $ 1.59 million
Mar 12, 2026 $ 0.147
-3.94%
$ 14.72 million $ 1.61 million
Mar 11, 2026 $ 0.154
+3.42%
$ 15.38 million $ 1.6 million
Mar 10, 2026 $ 0.149
+2.81%
$ 14.88 million $ 1.59 million
Mar 9, 2026 $ 0.145
-3.20%
$ 14.5 million $ 1.6 million
Mar 8, 2026 $ 0.15
-1.84%
$ 14.98 million $ 1.6 million
Mar 7, 2026 $ 0.153
-0.82%
$ 15.26 million $ 1.6 million
Mar 6, 2026 $ 0.154
+0.45%
$ 15.38 million $ 1.59 million
Mar 5, 2026 $ 0.153
-1.63%
$ 15.29 million $ 1.6 million
Mar 4, 2026 $ 0.155
-1.33%
$ 15.54 million $ 1.61 million
Mar 3, 2026 $ 0.158
-1.22%
$ 15.76 million $ 1.6 million
Mar 2, 2026 $ 0.159
-1.58%
$ 15.92 million $ 1.6 million
Mar 1, 2026 $ 0.162
-3.85%
$ 16.21 million $ 1.61 million
Feb 28, 2026 $ 0.168
-1.38%
$ 16.83 million $ 1.6 million
Feb 27, 2026 $ 0.171
-1.32%
$ 17.08 million $ 1.6 million
Feb 26, 2026 $ 0.173
+2.57%
$ 17.35 million $ 1.6 million
Feb 25, 2026 $ 0.168
+5.21%
$ 16.84 million $ 1.6 million
Feb 24, 2026 $ 0.16
-1.85%
$ 15.99 million $ 1.6 million
Feb 23, 2026 $ 0.163
+1.27%
$ 16.28 million $ 1.6 million
Feb 22, 2026 $ 0.16
+0.24%
$ 16.02 million $ 1.6 million
Feb 21, 2026 $ 0.16
+0.73%
$ 15.96 million $ 1.6 million
Feb 20, 2026 $ 0.158
-0.52%
$ 15.84 million $ 1.6 million
Feb 19, 2026 $ 0.158
-4.43%
$ 15.83 million $ 1.6 million
Feb 18, 2026 $ 0.166
+0.07%
$ 16.57 million $ 1.6 million
Feb 17, 2026 $ 0.165
+3.22%
$ 16.52 million $ 1.59 million
Feb 16, 2026 $ 0.16
-1.09%
$ 16.01 million $ 1.58 million
Feb 15, 2026 $ 0.162
-2.16%
$ 16.22 million $ 1.58 million
Feb 14, 2026 $ 0.166
+4.91%
$ 16.56 million $ 1.6 million
Feb 13, 2026 $ 0.158
-3.80%
$ 15.79 million $ 1.62 million
Feb 12, 2026 $ 0.164
+0.97%
$ 16.41 million $ 1.6 million
Feb 11, 2026 $ 0.162
-4.40%
$ 16.24 million $ 1.62 million
Feb 10, 2026 $ 0.17
+2.80%
$ 16.98 million $ 1.59 million
Feb 9, 2026 $ 0.165
-2.26%
$ 16.55 million $ 1.6 million
Feb 8, 2026 $ 0.17
+0.90%
$ 16.96 million $ 1.63 million
Feb 7, 2026 $ 0.168
-3.90%
$ 16.8 million $ 1.63 million
Feb 6, 2026 $ 0.176
+8.15%
$ 17.55 million $ 1.64 million