Collaterize Historical Data

COLLAT Page 7
Download
Date Close Price change Market cap Trading volume
Sep 4, 2025 $ 0.0189
-4.85%
$ 19.27 million $ 1.16 million
Sep 3, 2025 $ 0.0193
+8.32%
$ 19.88 million $ 1.25 million
Sep 2, 2025 $ 0.0179
+15.29%
$ 17.85 million $ 1.12 million
Sep 1, 2025 $ 0.0155
-5.22%
$ 15.51 million $ 1.1 million
Aug 31, 2025 $ 0.0165
-0.88%
$ 16.37 million $ 847,547
Aug 30, 2025 $ 0.0166
+1.04%
$ 16.63 million $ 816,555
Aug 29, 2025 $ 0.0164
-10.16%
$ 16.42 million $ 1.28 million
Aug 28, 2025 $ 0.0182
+2.32%
$ 18.21 million $ 1 million
Aug 27, 2025 $ 0.0178
-8.16%
$ 17.8 million $ 996,737
Aug 26, 2025 $ 0.0196
+15.13%
$ 19.38 million $ 1.16 million
Aug 25, 2025 $ 0.0168
-11.56%
$ 17.01 million $ 1.21 million
Aug 24, 2025 $ 0.019
-9.29%
$ 18.97 million $ 1.05 million
Aug 23, 2025 $ 0.0208
-2.87%
$ 20.95 million $ 884,457
Aug 22, 2025 $ 0.0215
+26.43%
$ 21.41 million $ 1.32 million
Aug 21, 2025 $ 0.0174
-12.48%
$ 17 million $ 1.08 million
Aug 20, 2025 $ 0.0199
+9.00%
$ 19.89 million $ 1.04 million
Aug 19, 2025 $ 0.0184
-12.53%
$ 18.31 million $ 1.11 million
Aug 18, 2025 $ 0.021
-8.51%
$ 20.99 million $ 1.14 million
Aug 17, 2025 $ 0.0229
-0.68%
$ 22.95 million $ 836,095
Aug 16, 2025 $ 0.0231
+8.11%
$ 23.05 million $ 1.06 million
Aug 15, 2025 $ 0.0213
-2.77%
$ 21.32 million $ 1.16 million
Aug 14, 2025 $ 0.022
-10.78%
$ 21.93 million $ 1.15 million
Aug 13, 2025 $ 0.0246
-2.27%
$ 24.61 million $ 1.49 million
Aug 12, 2025 $ 0.0252
+8.81%
$ 25.18 million $ 1.69 million
Aug 11, 2025 $ 0.0245
-17.79%
$ 24.54 million $ 1.9 million
Aug 10, 2025 $ 0.0299
-3.18%
$ 29.85 million $ 1.51 million
Aug 9, 2025 $ 0.0309
+7.53%
$ 30.91 million $ 1.39 million
Aug 8, 2025 $ 0.0287
-13.40%
$ 28.71 million $ 2.12 million
Aug 7, 2025 $ 0.0331
+1.40%
$ 33.12 million $ 1.85 million
Aug 6, 2025 $ 0.0326
+22.34%
$ 32.61 million $ 2.78 million
Aug 5, 2025 $ 0.0267
-4.50%
$ 26.73 million $ 2.24 million
Aug 4, 2025 $ 0.028
+22.01%
$ 27.99 million $ 2.41 million
Aug 3, 2025 $ 0.023
+7.15%
$ 22.94 million $ 1.74 million
Aug 2, 2025 $ 0.0217
+8.94%
$ 21.45 million $ 1.66 million
Aug 1, 2025 $ 0.0199
-7.31%
$ 19.96 million $ 1.79 million
Jul 31, 2025 $ 0.0215
+10.79%
$ 21.49 million $ 2.29 million
Jul 30, 2025 $ 0.0194
-7.53%
$ 19.4 million $ 1.77 million
Jul 29, 2025 $ 0.021
-8.72%
$ 20.98 million $ 2.35 million
Jul 28, 2025 $ 0.023
+18.29%
$ 22.98 million $ 3.9 million
Jul 27, 2025 $ 0.0194
+20.85%
$ 19.43 million $ 1.67 million
Jul 26, 2025 $ 0.0161
-5.97%
$ 16.07 million $ 1.35 million
Jul 25, 2025 $ 0.0171
+2.10%
$ 17.1 million $ 1.35 million
Jul 24, 2025 $ 0.0168
+3.15%
$ 16.84 million $ 1.62 million
Jul 23, 2025 $ 0.0163
-11.83%
$ 16.33 million $ 2.12 million
Jul 22, 2025 $ 0.0185
-6.61%
$ 18.52 million $ 1.86 million
Jul 21, 2025 $ 0.0198
-4.76%
$ 19.83 million $ 2.06 million
Jul 20, 2025 $ 0.0208
+8.72%
$ 20.82 million $ 1.59 million
Jul 19, 2025 $ 0.0191
-14.75%
$ 19.15 million $ 1.69 million
Jul 18, 2025 $ 0.0225
-5.84%
$ 22.46 million $ 1.93 million
Jul 17, 2025 $ 0.0239
+4.33%
$ 23.85 million $ 1.61 million