COLX Historical USD Price
Daily close · Aug 2, 2018 → Aug 3, 2019Daily price history
Jul 5, 2019 → Aug 3, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-08-03 | $0.00031506 | $0.00032544 | $0.00031457 | $0.00032312 | $75.30 |
| 2019-08-02 | $0.00031093 | $0.00031876 | $0.00030963 | $0.00031507 | $121.72 |
| 2019-08-01 | $0.00030249 | $0.00031274 | $0.00029735 | $0.00031081 | $167.98 |
| 2019-07-31 | $0.00028808 | $0.00030249 | $0.00028777 | $0.00030249 | $25.60 |
| 2019-07-30 | $0.00028614 | $0.00029121 | $0.00028345 | $0.00028795 | $126.38 |
| 2019-07-29 | $0.00028651 | $0.00029102 | $0.00028484 | $0.0002862 | $62.88 |
| 2019-07-28 | $0.0002858 | $0.00028796 | $0.00027817 | $0.00028617 | $273.63 |
| 2019-07-27 | $0.0002953 | $0.00030389 | $0.00028313 | $0.00028577 | $29.90 |
| 2019-07-26 | $0.00029664 | $0.00029664 | $0.00029153 | $0.00029539 | $24.79 |
| 2019-07-25 | $0.00029357 | $0.00030404 | $0.00029273 | $0.00029646 | $1,988.01 |
| 2019-07-24 | $0.00029699 | $0.00029779 | $0.00028843 | $0.00029396 | $135.77 |
| 2019-07-23 | $0.00031052 | $0.00031052 | $0.00029668 | $0.00029765 | $147.96 |
| 2019-07-22 | $0.00031578 | $0.00031743 | $0.00030528 | $0.00031038 | $1,233.08 |
| 2019-07-21 | $0.00031943 | $0.00032114 | $0.0003092 | $0.00031563 | $384.45 |
| 2019-07-20 | $0.00031348 | $0.00032717 | $0.00031092 | $0.00031951 | $27.30 |
| 2019-07-19 | $0.00031593 | $0.00031789 | $0.00030363 | $0.00031361 | $2,094.01 |
| 2019-07-18 | $0.00029011 | $0.00031838 | $0.00028012 | $0.00031583 | $658.73 |
| 2019-07-17 | $0.00028345 | $0.00029715 | $0.00027496 | $0.00028917 | $824.50 |
| 2019-07-16 | $0.00032164 | $0.00032588 | $0.00028265 | $0.00028354 | $429.37 |
| 2019-07-15 | $0.00030415 | $0.0004027 | $0.00029667 | $0.00032247 | $3,699.02 |
| 2019-07-14 | $0.00044974 | $0.00045263 | $0.00030312 | $0.00030443 | $764.30 |
| 2019-07-13 | $0.00046407 | $0.00046523 | $0.0003344 | $0.00045032 | $647.45 |
| 2019-07-12 | $0.00044955 | $0.0004676 | $0.00033084 | $0.00046437 | $150.06 |
| 2019-07-11 | $0.0003589 | $0.00046155 | $0.00032864 | $0.00044956 | $887.21 |
| 2019-07-10 | $0.00037141 | $0.00038798 | $0.00034591 | $0.00035952 | $3,374.09 |
| 2019-07-09 | $0.00036245 | $0.00050164 | $0.00036105 | $0.00037153 | $7,212.17 |
| 2019-07-08 | $0.00045102 | $0.0004798 | $0.00033728 | $0.00036291 | $1,166.25 |
| 2019-07-07 | $0.00044619 | $0.00045452 | $0.00033322 | $0.00045119 | $182.31 |
| 2019-07-06 | $0.00043515 | $0.00045914 | $0.00033495 | $0.00044545 | $6.01 |
| 2019-07-05 | $0.00044239 | $0.00044645 | $0.00032304 | $0.00043436 | $128.11 |