Collective Coin Historical Data

CC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $ 0.0763
+6.38%
$ 7.71 million $ 1.61 million
Dec 16, 2025 $ 0.0718
+0.97%
$ 7.18 million $ 1.59 million
Dec 15, 2025 $ 0.0711
-0.88%
$ 7.13 million $ 1.59 million
Dec 14, 2025 $ 0.0716
-0.03%
$ 7.16 million $ 1.6 million
Dec 13, 2025 $ 0.0716
+1.53%
$ 7.16 million $ 1.6 million
Dec 12, 2025 $ 0.0708
-7.45%
$ 7.08 million $ 1.59 million
Dec 11, 2025 $ 0.0764
+1.57%
$ 7.64 million $ 1.59 million
Dec 10, 2025 $ 0.0756
+1.92%
$ 7.56 million $ 1.58 million
Dec 9, 2025 $ 0.0741
-2.07%
$ 7.41 million $ 1.58 million
Dec 8, 2025 $ 0.0763
+20.07%
$ 7.63 million $ 1.59 million
Dec 7, 2025 $ 0.0644
+2.16%
$ 6.44 million $ 1.6 million
Dec 6, 2025 $ 0.0631
+1.17%
$ 6.31 million $ 1.59 million
Dec 5, 2025 $ 0.0622
-13.83%
$ 6.22 million $ 1.58 million
Dec 4, 2025 $ 0.0721
-8.03%
$ 7.21 million $ 1.56 million
Dec 3, 2025 $ 0.0781
+0.22%
$ 7.81 million $ 1.56 million
Dec 2, 2025 $ 0.0782
-1.72%
$ 7.82 million $ 1.56 million
Dec 1, 2025 $ 0.0799
-4.80%
$ 8 million $ 1.58 million
Nov 30, 2025 $ 0.084
-1.33%
$ 8.4 million $ 1.58 million
Nov 29, 2025 $ 0.085
+0.46%
$ 8.53 million $ 1.57 million
Nov 28, 2025 $ 0.0845
-2.32%
$ 8.45 million $ 1.16 million
Nov 27, 2025 $ 0.0863
-2.19%
$ 8.65 million $ 635,115
Nov 26, 2025 $ 0.0886
-1.64%
$ 8.84 million $ 685,595
Nov 25, 2025 $ 0.0907
+1.48%
$ 9.03 million $ 689,971
Nov 11, 2025 $ 0.113
-4.88%
$ -- $ 2.85 million
Oct 21, 2022 $ 0.0189
+0.06%
$ -- $ 27
Oct 20, 2022 $ 0.0189
-0.01%
$ 1.89 million $ 22
Oct 19, 2022 $ 0.0189
+0.09%
$ 1.89 million $ 22
Oct 18, 2022 $ 0.0189
+0.04%
$ 1.89 million $ 27
Oct 17, 2022 $ 0.0188
-0.08%
$ 1.88 million $ 29
Oct 16, 2022 $ 0.0189
+0.02%
$ 1.89 million $ 22
Oct 15, 2022 $ 0.0189
+0.00%
$ 1.89 million $ 26
Oct 14, 2022 $ 0.0189
-0.04%
$ 1.89 million $ 22
Oct 13, 2022 $ 0.0189
+0.00%
$ 1.89 million $ 30
Oct 12, 2022 $ 0.0189
+0.10%
$ 1.89 million $ 23
Oct 11, 2022 $ 0.0189
-0.20%
$ 1.89 million $ 22
Oct 10, 2022 $ 0.0189
+0.11%
$ 1.89 million $ 29
Oct 9, 2022 $ 0.0189
-0.08%
$ 1.89 million $ 23
Oct 8, 2022 $ 0.0189
+0.04%
$ 1.89 million $ 22
Oct 7, 2022 $ 0.0188
+0.09%
$ 1.88 million $ 22
Oct 6, 2022 $ 0.0188
+0.06%
$ 1.88 million $ 22
Oct 5, 2022 $ 0.0188
-0.01%
$ 1.88 million $ 22
Oct 4, 2022 $ 0.0188
-0.17%
$ 1.88 million $ 22
Oct 3, 2022 $ 0.0188
-0.23%
$ 1.88 million $ 22
Oct 2, 2022 $ 0.0189
+0.06%
$ 1.89 million $ 25
Oct 1, 2022 $ 0.0189
+0.05%
$ 1.89 million $ 30
Sep 30, 2022 $ 0.0189
+0.24%
$ 1.89 million $ 22
Sep 29, 2022 $ 0.0188
-0.29%
$ 1.88 million $ 22
Sep 28, 2022 $ 0.0189
-5.47%
$ 1.89 million $ 22
Sep 26, 2022 $ 0.0189
+0.05%
$ -- $ 22
Sep 25, 2022 $ 0.0189
+0.11%
$ 1.89 million $ 22