Collaterize Historical Data

COLLAT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 0.0229
+7.88%
$ 22.86 million $ 1.86 million
Jul 15, 2025 $ 0.0211
-1.39%
$ 21.1 million $ 1.93 million
Jul 14, 2025 $ 0.0214
+3.69%
$ 21.4 million $ 2.2 million
Jul 13, 2025 $ 0.0206
+10.44%
$ 20.64 million $ 2.46 million
Jul 12, 2025 $ 0.0187
-4.84%
$ 18.69 million $ 1.41 million
Jul 11, 2025 $ 0.0196
-13.27%
$ 19.63 million $ 2.07 million
Jul 10, 2025 $ 0.0223
+17.65%
$ 22.58 million $ 2.39 million
Jul 9, 2025 $ 0.0189
+22.68%
$ 18.92 million $ 1.89 million
Jul 8, 2025 $ 0.0154
-1.14%
$ 15.42 million $ 1.33 million
Jul 7, 2025 $ 0.0155
-7.20%
$ 15.49 million $ 1.55 million
Jul 6, 2025 $ 0.0167
+1.23%
$ 16.69 million $ 1.58 million
Jul 5, 2025 $ 0.0165
-1.62%
$ 16.49 million $ 1.45 million
Jul 4, 2025 $ 0.0168
-7.36%
$ 16.78 million $ 1.5 million
Jul 3, 2025 $ 0.0181
-7.16%
$ 18.12 million $ 1.46 million
Jul 2, 2025 $ 0.0195
+17.28%
$ 19.52 million $ 1.62 million
Jul 1, 2025 $ 0.017
-4.75%
$ 16.64 million $ 1.47 million
Jun 30, 2025 $ 0.0178
-6.32%
$ 17.83 million $ 2.04 million
Jun 29, 2025 $ 0.019
-5.41%
$ 19.04 million $ 2.3 million
Jun 28, 2025 $ 0.0201
+11.65%
$ 20.13 million $ 2.51 million
Jun 27, 2025 $ 0.018
+1.97%
$ 18.03 million $ 2.31 million
Jun 26, 2025 $ 0.0177
-17.59%
$ 17.68 million $ 2.3 million
Jun 25, 2025 $ 0.0215
-11.18%
$ 21.45 million $ 1.76 million
Jun 24, 2025 $ 0.0242
+7.44%
$ 24.15 million $ 3.91 million
Jun 23, 2025 $ 0.0225
+43.87%
$ 22.48 million $ 3.18 million
Jun 22, 2025 $ 0.0156
-4.97%
$ 15.63 million $ 3.26 million
Jun 21, 2025 $ 0.0164
-19.60%
$ 16.45 million $ 2.92 million
Jun 20, 2025 $ 0.0206
-2.68%
$ 20.63 million $ 2.63 million
Jun 19, 2025 $ 0.0212
-14.62%
$ 21.2 million $ 2.22 million
Jun 18, 2025 $ 0.0248
+18.09%
$ 24.84 million $ 2.82 million
Jun 17, 2025 $ 0.021
-14.76%
$ 21.03 million $ 3.18 million
Jun 16, 2025 $ 0.0247
-2.96%
$ 24.67 million $ 2.8 million
Jun 15, 2025 $ 0.0254
+14.12%
$ 25.42 million $ 3.08 million
Jun 14, 2025 $ 0.0223
-13.07%
$ 22.28 million $ 2.15 million
Jun 13, 2025 $ 0.0255
+0.07%
$ 25.54 million $ 3.41 million
Jun 12, 2025 $ 0.0255
-14.40%
$ 25.52 million $ 3.31 million
Jun 11, 2025 $ 0.0298
-11.37%
$ 29.83 million $ 3.22 million
Jun 10, 2025 $ 0.0337
-6.42%
$ 33.66 million $ 3.2 million
Jun 9, 2025 $ 0.036
+11.38%
$ 35.97 million $ 4.21 million
Jun 8, 2025 $ 0.0323
-11.75%
$ 32.29 million $ 3.01 million
Jun 7, 2025 $ 0.0366
+15.56%
$ 36.59 million $ 4.16 million
Jun 6, 2025 $ 0.0317
+3.14%
$ 31.67 million $ 5.2 million
Jun 5, 2025 $ 0.0307
-44.67%
$ 30.7 million $ 8.46 million
Jun 4, 2025 $ 0.0555
+26.27%
$ 55.49 million $ 6.23 million
Jun 3, 2025 $ 0.0439
-9.57%
$ 43.94 million $ 6.79 million
Jun 2, 2025 $ 0.0486
-4.16%
$ 48.6 million $ 7.13 million
Jun 1, 2025 $ 0.0503
-4.46%
$ 50.71 million $ 5.81 million
May 31, 2025 $ 0.0527
+13.91%
$ 52.67 million $ 11.56 million
May 30, 2025 $ 0.0462
-8.63%
$ 46.24 million $ 13.96 million
May 29, 2025 $ 0.0506
-25.24%
$ 50.6 million $ 9.2 million
May 28, 2025 $ 0.0676
+9.25%
$ 67.61 million $ 8.3 million