Collaterize Historical Data

COLLAT Page 9
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 0.0619
-11.44%
$ 61.89 million $ 9.76 million
May 26, 2025 $ 0.0699
-17.84%
$ 69.89 million $ 8.86 million
May 25, 2025 $ 0.0851
+8.61%
$ 85.06 million $ 10.65 million
May 24, 2025 $ 0.0732
+35.20%
$ 73.21 million $ 8.4 million
May 23, 2025 $ 0.0541
-10.12%
$ 54.14 million $ 17.82 million
May 22, 2025 $ 0.0602
+8.33%
$ 60.24 million $ 13.23 million
May 21, 2025 $ 0.0557
-27.52%
$ 55.67 million $ 14.39 million
May 20, 2025 $ 0.0768
+30.07%
$ 76.81 million $ 10.63 million
May 19, 2025 $ 0.059
+46.40%
$ 59.04 million $ 9.91 million
May 18, 2025 $ 0.0403
+69.07%
$ 40.32 million $ 7.48 million
May 17, 2025 $ 0.0239
+15.33%
$ 23.85 million $ 4.95 million
May 16, 2025 $ 0.0207
+2.02%
$ 20.74 million $ 5.07 million
May 15, 2025 $ 0.0203
+4.39%
$ 20.34 million $ 9.49 million
May 14, 2025 $ 0.0195
-21.99%
$ 19.48 million $ 10.26 million
May 13, 2025 $ 0.025
+11.74%
$ 24.97 million $ 14.71 million
May 12, 2025 $ 0.0224
+11.38%
$ 22.35 million $ 25.06 million
May 11, 2025 $ 0.0201
+25.97%
$ 20.07 million $ 14.26 million
May 10, 2025 $ 0.0159
+1.30%
$ 15.93 million $ 15.92 million
May 9, 2025 $ 0.0158
+7.69%
$ 15.76 million $ 17.4 million
May 8, 2025 $ 0.0146
+15.24%
$ 14.64 million $ 9.44 million
May 7, 2025 $ 0.0127
+22.27%
$ 12.66 million $ 2.82 million
May 6, 2025 $ 0.0104
+2.71%
$ 10.36 million $ 3.35 million
May 5, 2025 $ 0.0101
-3.98%
$ 10.08 million $ 3.38 million
May 4, 2025 $ 0.0105
-2.32%
$ 10.5 million $ 2.46 million
May 3, 2025 $ 0.0108
-3.46%
$ 10.8 million $ 2.17 million
May 2, 2025 $ 0.011
-5.80%
$ 10.96 million $ 2.91 million
May 1, 2025 $ 0.0115
+9.63%
$ 11.59 million $ 4.08 million
Apr 30, 2025 $ 0.0105
-4.18%
$ 10.46 million $ 3.55 million
Apr 29, 2025 $ 0.0104
-6.30%
$ 10.39 million $ 5.28 million
Apr 28, 2025 $ 0.0111
-4.11%
$ 11.09 million $ 5.54 million
Apr 27, 2025 $ 0.0116
-2.56%
$ 11.57 million $ 3.99 million
Apr 26, 2025 $ 0.0119
-5.74%
$ 11.87 million $ 6.9 million
Apr 25, 2025 $ 0.0126
-5.69%
$ 12.59 million $ 6.51 million
Apr 24, 2025 $ 0.0133
+5.44%
$ 13.32 million $ 4.29 million
Apr 23, 2025 $ 0.0126
-4.08%
$ 12.63 million $ 6.88 million
Apr 22, 2025 $ 0.0131
+17.31%
$ 13.14 million $ 6.04 million
Apr 21, 2025 $ 0.0112
-1.94%
$ 11.2 million $ 3.72 million
Apr 20, 2025 $ 0.0114
-0.59%
$ 11.42 million $ 2.66 million
Apr 19, 2025 $ 0.0114
+4.05%
$ 11.43 million $ 1.8 million
Apr 18, 2025 $ 0.011
-10.29%
$ 10.98 million $ 2.56 million
Apr 17, 2025 $ 0.0122
+7.64%
$ 12.24 million $ 2.33 million
Apr 16, 2025 $ 0.0114
-1.01%
$ 11.37 million $ 3.24 million
Apr 15, 2025 $ 0.0113
-15.44%
$ 11.32 million $ 3 million
Apr 14, 2025 $ 0.0134
-0.09%
$ 13.39 million $ 4.14 million
Apr 13, 2025 $ 0.0134
-7.97%
$ 13.4 million $ 3.67 million
Apr 12, 2025 $ 0.0147
+21.91%
$ 14.66 million $ 3.03 million
Apr 11, 2025 $ 0.012
+0.97%
$ 12.02 million $ 3.37 million
Apr 10, 2025 $ 0.0119
-5.13%
$ 11.91 million $ 4.71 million
Apr 9, 2025 $ 0.0126
+39.46%
$ 12.55 million $ 9.11 million
Apr 8, 2025 $ 0.00901
-16.74%
$ 9.01 million $ 5.37 million