Kollect More Historical Data - KOLUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Kollect (Cryptocurrency:KOLUSD)
Kollect (Cryptocurrency:KOLUSD) Historical

KOLUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.00508	0.000012	0.24%	0.005074	0.005149	0.004911	0.00
Jun 13 2024	0.005069	-0.000129	-2.48%	0.005192	0.005196	0.005008	0.00
Jun 12 2024	0.005198	0.000089	1.74%	0.00511	0.005334	0.005059	0.00
Jun 11 2024	0.005108	-0.000245	-4.58%	0.005355	0.005359	0.005014	0.00
Jun 10 2024	0.005353	-0.000055	-1.02%	0.005356	0.005424	0.005319	0.00
Jun 09 2024	0.005408	0.000031	0.58%	0.005373	0.005428	0.005354	0.00
Jun 08 2024	0.005377	0.00000600	0.11%	0.005369	0.005413	0.005357	0.00
Jun 07 2024	0.005371	-0.000196	-3.52%	0.005564	0.005605	0.005317	0.00
Jun 06 2024	0.005567	-0.000078	-1.38%	0.005644	0.005662	0.005496	0.00
Jun 05 2024	0.005645	0.000078	1.40%	0.005356	0.006817	0.005319	0.00
Jun 04 2024	0.005567	0.000075	1.37%	0.005499	0.005592	0.005463	0.00
Jun 03 2024	0.005492	-0.000027	-0.49%	0.005512	0.00562	0.005486	0.00
Jun 02 2024	0.005519	-0.000049	-0.88%	0.005567	0.005599	0.005476	0.00
Jun 01 2024	0.005567	0.000073	1.33%	0.005495	0.005587	0.005475	0.00
May 31 2024	0.005494	0.000025	0.46%	0.005467	0.00561	0.005435	0.00
May 30 2024	0.00547	-0.000028	-0.51%	0.005499	0.005579	0.005407	0.00
May 29 2024	0.005497	-0.000116	-2.07%	0.005607	0.005667	0.005462	0.00
May 28 2024	0.005613	-0.000073	-1.28%	0.005672	0.005729	0.005505	0.00
May 27 2024	0.005685	0.000101	1.81%	0.005356	0.005797	0.005319	0.00
May 26 2024	0.005584	0.000113	2.07%	0.005475	0.005665	0.005449	0.00
May 25 2024	0.005471	0.000026	0.48%	0.005434	0.005511	0.00542	0.00
May 24 2024	0.005445	-0.000042	-0.77%	0.005505	0.005584	0.005309	0.00
May 23 2024	0.005487	0.000024	0.44%	0.005457	0.005755	0.005212	0.00
May 22 2024	0.005463	-0.000073	-1.32%	0.005533	0.005567	0.005336	0.00
May 21 2024	0.005537	0.000192	3.60%	0.005356	0.005599	0.005303	0.00
May 20 2024	0.005344	0.000864	19.30%	0.00446	0.005482	0.004411	0.00
May 19 2024	0.00448	-0.000081	-1.78%	0.004559	0.00458	0.004465	0.00
May 18 2024	0.004561	0.000051	1.13%	0.004513	0.004595	0.004507	0.00
May 17 2024	0.00451	0.000213	4.95%	0.004296	0.004551	0.004283	0.00
May 16 2024	0.004297	-0.000138	-3.11%	0.004434	0.004439	0.004271	0.00
May 15 2024	0.004435	0.000226	5.38%	0.004213	0.00444	0.004181	0.00
May 14 2024	0.004208	-0.000096	-2.23%	0.004302	0.00432	0.004177	0.00
May 13 2024	0.004305	0.000028	0.65%	0.00446	0.005214	0.004266	0.00
May 12 2024	0.004277	0.000029	0.68%	0.004253	0.004307	0.004239	0.00
May 11 2024	0.004248	-0.00000100	-0.02%	0.004254	0.004294	0.004218	0.00
May 10 2024	0.004249	-0.000182	-4.11%	0.004424	0.004457	0.004205	0.00
May 09 2024	0.004431	0.000091	2.10%	0.004344	0.004463	0.004311	0.00
May 08 2024	0.00434	-0.000066	-1.50%	0.004398	0.004435	0.004292	0.00
May 07 2024	0.004407	-0.000074	-1.65%	0.00448	0.004569	0.004392	0.00
May 06 2024	0.00448	-0.000098	-2.14%	0.00446	0.005699	0.004411	0.00
May 05 2024	0.004578	0.000027	0.59%	0.004549	0.004628	0.00449	0.00
May 04 2024	0.004551	0.000017	0.37%	0.004528	0.004623	0.004521	0.00
May 03 2024	0.004534	0.000169	3.88%	0.004364	0.004563	0.004323	0.00
May 02 2024	0.004365	0.000015	0.34%	0.004345	0.004398	0.004228	0.00
May 01 2024	0.00435	-0.000062	-1.41%	0.004396	0.004409	0.004109	0.00
Apr 30 2024	0.004412	-0.000283	-6.03%	0.004684	0.004743	0.00426	0.00
Apr 29 2024	0.004694	-0.000073	-1.53%	0.00446	0.00568	0.004411	0.00
Apr 28 2024	0.004768	0.000017	0.36%	0.00475	0.004887	0.004743	0.00
Apr 27 2024	0.00475	0.000183	4.00%	0.004572	0.004789	0.004497	0.00
Apr 26 2024	0.004567	-0.000042	-0.91%	0.004607	0.004622	0.004532	0.00
Apr 25 2024	0.00461	0.000033	0.72%	0.004584	0.004656	0.004486	0.00
Apr 24 2024	0.004577	-0.000123	-2.62%	0.004705	0.004806	0.004532	0.00
Apr 23 2024	0.0047	0.000026	0.56%	0.004672	0.004764	0.004606	0.00
Apr 22 2024	0.004674	0.000078	1.70%	0.00446	0.005749	0.004411	0.00
Apr 21 2024	0.004596	-0.00000600	-0.13%	0.004599	0.004667	0.004555	0.00
Apr 20 2024	0.004601	0.000122	2.71%	0.00446	0.00463	0.004411	0.00
Apr 19 2024	0.00448	0.00000200	0.04%	0.00447	0.00456	0.004192	0.00
Apr 18 2024	0.004478	0.000123	2.83%	0.004365	0.004518	0.004318	0.00
Apr 17 2024	0.004355	-0.00015	-3.33%	0.004501	0.004555	0.004272	0.00
Apr 16 2024	0.004504	-0.000024	-0.53%	0.004521	0.004561	0.00438	0.00
Apr 15 2024	0.004528	-0.000087	-1.88%	0.004395	0.005543	0.004204	0.00
Apr 14 2024	0.004615	0.000194	4.39%	0.004392	0.00463	0.004256	0.00
Apr 13 2024	0.004421	-0.000314	-6.63%	0.004714	0.004817	0.004218	0.00
Apr 12 2024	0.004735	-0.000385	-7.52%	0.005115	0.005187	0.004572	0.00
Apr 11 2024	0.005121	-0.000048	-0.93%	0.005163	0.005279	0.005077	0.00
Apr 10 2024	0.005169	0.000045	0.88%	0.005118	0.005193	0.00499	0.00
Apr 09 2024	0.005123	-0.00027	-5.01%	0.005399	0.005438	0.005056	0.00
Apr 08 2024	0.005394	0.000349	6.92%	0.004395	0.006097	0.004204	0.00
Apr 07 2024	0.005045	0.000135	2.75%	0.004898	0.005048	0.004886	0.00
Apr 06 2024	0.004909	0.000054	1.11%	0.004838	0.004955	0.004837	0.00
Apr 05 2024	0.004855	-0.00000300	-0.06%	0.004863	0.004886	0.004703	0.00
Apr 04 2024	0.004858	0.000014	0.29%	0.004826	0.005028	0.004753	0.00
Apr 03 2024	0.004845	0.000059	1.23%	0.004798	0.004916	0.004686	0.00
Apr 02 2024	0.004785	-0.000346	-6.74%	0.005119	0.005119	0.0047	0.00
Apr 01 2024	0.005132	-0.000186	-3.50%	0.004395	0.006246	0.004204	0.00
Mar 31 2024	0.005318	0.000196	3.83%	0.005122	0.005334	0.005122	0.00
Mar 30 2024	0.005122	-0.000011	-0.21%	0.005127	0.005206	0.005095	0.00
Mar 29 2024	0.005133	-0.000071	-1.36%	0.005201	0.005229	0.005072	0.00
Mar 28 2024	0.005204	0.000103	2.01%	0.00511	0.005272	0.005063	0.00
Mar 27 2024	0.005101	-0.000135	-2.58%	0.005237	0.005351	0.005056	0.00
Mar 26 2024	0.005236	0.00000800	0.15%	0.005231	0.005366	0.005182	0.00
Mar 25 2024	0.005228	0.000183	3.62%	0.004395	0.005328	0.004204	0.00
Mar 24 2024	0.005046	0.000148	3.03%	0.004886	0.005067	0.004822	0.00
Mar 23 2024	0.004897	0.000054	1.11%	0.00486	0.004996	0.004778	0.00
Mar 22 2024	0.004843	-0.000256	-5.02%	0.005104	0.005169	0.004754	0.00
Mar 21 2024	0.005099	-0.000036	-0.70%	0.00512	0.005233	0.004981	0.00
Mar 20 2024	0.005135	0.000502	10.84%	0.004613	0.005158	0.004475	0.00
Mar 19 2024	0.004633	-0.000513	-9.97%	0.005137	0.005162	0.004606	0.00
Mar 18 2024	0.005146	-0.00016	-3.02%	0.004395	0.006451	0.004204	0.00
Mar 17 2024	0.005305	0.000166	3.24%	0.005182	0.005367	0.004998	0.00
Mar 16 2024	0.005139	-0.000323	-5.91%	0.00547	0.005516	0.005084	0.00

Societe Generale SFH SA ...

Arisz Acquisition

Maxwell The Cat

Delayed Upgrade Clock