Collaterize(COLLAT)Today
$0.026573
Collaterize Price History (COLLAT)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.02427 | $0.02464 | $0.02209 | $0.02297 | $67,276.02 |
2025-07-16 | $0.021848 | $0.02473 | $0.02016 | $0.02441 | $110.755K |
2025-07-15 | $0.02579 | $0.02581 | $0.02081 | $0.02186 | $104.292K |
2025-07-14 | $0.01883 | $0.02629 | $0.0187 | $0.02573 | $156.559K |
2025-07-13 | $0.017551 | $0.01892 | $0.01705 | $0.01852 | $105.411K |
2025-07-12 | $0.020354 | $0.02122 | $0.01739 | $0.01761 | $198.537K |
2025-07-11 | $0.021548 | $0.02431 | $0.0196 | $0.02043 | $234.983K |
2025-07-10 | $0.018434 | $0.02304 | $0.01703 | $0.02153 | $167.262K |
2025-07-09 | -- | $0.01646 | $0.01482 | -- | -- |
2025-07-09 | $0.015742 | $0.01871 | $0.01578 | $0.01807 | $82,509.73 |
2025-07-07 | $0.016883 | $0.01798 | $0.01591 | $0.0165 | $81,858.42 |
2025-07-06 | $0.016498 | $0.01699 | $0.0157 | $0.01699 | $70,874.67 |
2025-07-05 | $0.016929 | $0.0176 | $0.01646 | $0.01647 | $83,315.21 |
2025-07-04 | $0.018820 | $0.01963 | $0.01701 | $0.01701 | $79,808.99 |
2025-07-03 | $0.018742 | $0.02159 | $0.01854 | $0.01961 | $128.089K |
2025-07-02 | $0.016511 | $0.01966 | $0.01641 | $0.01878 | $63,882.65 |
2025-07-01 | $0.018859 | $0.01928 | $0.0164 | $0.01656 | $76,412.46 |
2025-06-30 | $0.019212 | $0.01941 | $0.01757 | $0.01887 | $103.232K |
2025-06-29 | $0.017456 | $0.02074 | $0.01742 | $0.01926 | $63,619.77 |
2025-06-28 | $0.018127 | $0.01907 | $0.0163 | $0.01729 | $64,820.67 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Collaterize(COLLAT)
