Collective Coin Historical Data

CC Page 3
Download
Date Close Price change Market cap Trading volume
Feb 5, 2026 $ 0.162
-8.02%
$ 16.23 million $ 1.61 million
Feb 4, 2026 $ 0.176
-2.75%
$ 17.56 million $ 1.59 million
Feb 3, 2026 $ 0.181
-3.92%
$ 18.09 million $ 1.6 million
Feb 2, 2026 $ 0.188
+6.85%
$ 18.83 million $ 1.64 million
Feb 1, 2026 $ 0.177
-3.49%
$ 17.74 million $ 1.59 million
Jan 31, 2026 $ 0.183
+1.30%
$ 18.3 million $ 1.6 million
Jan 30, 2026 $ 0.18
-0.06%
$ 18.04 million $ 1.6 million
Jan 29, 2026 $ 0.18
+11.95%
$ 18.05 million $ 1.61 million
Jan 28, 2026 $ 0.161
+3.70%
$ 16.12 million $ 1.6 million
Jan 27, 2026 $ 0.156
+0.08%
$ 15.6 million $ 1.6 million
Jan 26, 2026 $ 0.157
+9.98%
$ 15.72 million $ 1.6 million
Jan 25, 2026 $ 0.143
-8.32%
$ 14.25 million $ 1.63 million
Jan 24, 2026 $ 0.155
+0.08%
$ 15.52 million $ 1.61 million
Jan 23, 2026 $ 0.155
+9.07%
$ 15.49 million $ 1.56 million
Jan 22, 2026 $ 0.142
-4.27%
$ 14.16 million $ 1.56 million
Jan 21, 2026 $ 0.148
+17.10%
$ 14.79 million $ 1.59 million
Jan 20, 2026 $ 0.126
+7.94%
$ 12.62 million $ 1.58 million
Jan 19, 2026 $ 0.118
-1.28%
$ 11.78 million $ 1.59 million
Jan 18, 2026 $ 0.119
-0.67%
$ 11.93 million $ 1.59 million
Jan 17, 2026 $ 0.12
-4.58%
$ 12.04 million $ 1.59 million
Jan 16, 2026 $ 0.127
-5.98%
$ 12.66 million $ 1.59 million
Jan 15, 2026 $ 0.135
-1.52%
$ 13.46 million $ 1.6 million
Jan 14, 2026 $ 0.136
-9.35%
$ 13.6 million $ 1.59 million
Jan 13, 2026 $ 0.149
+2.89%
$ 14.89 million $ 1.59 million
Jan 12, 2026 $ 0.145
-1.78%
$ 14.48 million $ 1.6 million
Jan 11, 2026 $ 0.148
+13.97%
$ 14.83 million $ 1.6 million
Jan 10, 2026 $ 0.13
+3.48%
$ 13.01 million $ 1.6 million
Jan 9, 2026 $ 0.125
-7.20%
$ 12.54 million $ 1.6 million
Jan 8, 2026 $ 0.135
-2.23%
$ 13.51 million $ 1.58 million
Jan 7, 2026 $ 0.138
+1.16%
$ 13.8 million $ 1.61 million
Jan 6, 2026 $ 0.136
-2.87%
$ 13.6 million $ 1.61 million
Jan 5, 2026 $ 0.14
-6.45%
$ 14.04 million $ 1.66 million
Jan 4, 2026 $ 0.149
-6.51%
$ 14.94 million $ 1.57 million
Jan 3, 2026 $ 0.158
+6.99%
$ 15.82 million $ 1.58 million
Jan 2, 2026 $ 0.148
-7.36%
$ 14.79 million $ 1.64 million
Jan 1, 2026 $ 0.16
+4.47%
$ 15.96 million $ 1.76 million
Dec 31, 2025 $ 0.149
+0.65%
$ 15.25 million $ 1.67 million
Dec 30, 2025 $ 0.149
+17.41%
$ 14.77 million $ 1.62 million
Dec 29, 2025 $ 0.128
-10.31%
$ 12.82 million $ 1.69 million
Dec 28, 2025 $ 0.141
+23.15%
$ 14.24 million $ 1.63 million
Dec 27, 2025 $ 0.115
+14.34%
$ 11.42 million $ 1.62 million
Dec 26, 2025 $ 0.0998
+2.93%
$ 10.03 million $ 1.64 million
Dec 25, 2025 $ 0.0981
-3.94%
$ 9.67 million $ 1.63 million
Dec 24, 2025 $ 0.102
+11.14%
$ 10.18 million $ 1.75 million
Dec 23, 2025 $ 0.0897
+0.31%
$ 9.07 million $ 1.6 million
Dec 22, 2025 $ 0.09
-8.37%
$ 8.91 million $ 1.66 million
Dec 21, 2025 $ 0.0997
-2.06%
$ 9.83 million $ 1.6 million
Dec 20, 2025 $ 0.1
+19.38%
$ 10.22 million $ 1.64 million
Dec 19, 2025 $ 0.0836
+10.38%
$ 8.39 million $ 1.6 million
Dec 18, 2025 $ 0.0767
-0.21%
$ 7.57 million $ 1.6 million