Collector Crypt (CARDS) Price History 2025

In 2025, Collector Crypt opened at $0.1257 and closed the year at $0.0561, a change of −55.36%. The highest price was $0.1387 and the lowest $0.0303.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2025	$0.0509	—	—	$0.0561	10.21%	$857,360	$14,399,760
Dec 30, 2025	$0.0465	—	—	$0.0509	9.38%	$1,944,177	$12,808,111
Dec 29, 2025	$0.0535	—	—	$0.0465	13.01%	$1,463,295	$11,525,999
Dec 28, 2025	$0.0564	—	—	$0.0535	5.14%	$1,546,785	$13,300,139
Dec 27, 2025	$0.0352	—	—	$0.0564	60.34%	$2,480,472	$14,019,002
Dec 26, 2025	$0.0345	—	—	$0.0352	2.04%	$303,638	$8,665,149
Dec 25, 2025	$0.0326	—	—	$0.0345	5.72%	$313,499	$8,408,469
Dec 24, 2025	$0.0381	—	—	$0.0326	14.42%	$275,785	$7,997,023
Dec 23, 2025	$0.0386	—	—	$0.0381	1.41%	$248,002	$9,398,885
Dec 22, 2025	$0.0403	—	—	$0.0386	4.19%	$290,503	$9,484,324
Dec 21, 2025	$0.0384	—	—	$0.0403	5.03%	$340,636	$9,933,155
Dec 20, 2025	$0.0370	—	—	$0.0384	3.69%	$357,937	$9,436,008
Dec 19, 2025	$0.0381	—	—	$0.0370	2.87%	$624,446	$9,128,119
Dec 18, 2025	$0.0335	—	—	$0.0381	13.93%	$966,819	$9,368,775
Dec 17, 2025	$0.0357	—	—	$0.0335	6.26%	$379,181	$8,250,376
Dec 16, 2025	$0.0306	—	—	$0.0357	16.85%	$586,947	$8,738,705
Dec 15, 2025	$0.0303	—	—	$0.0306	0.95%	$429,082	$7,444,856
Dec 14, 2025	$0.0335	—	—	$0.0303	9.61%	$377,784	$7,398,370
Dec 13, 2025	$0.0328	—	—	$0.0335	2.02%	$732,808	$8,209,817
Dec 12, 2025	$0.0325	—	—	$0.0328	0.98%	$934,671	$8,043,578
Dec 11, 2025	$0.0343	—	—	$0.0325	5.14%	$1,109,555	$7,965,909
Dec 10, 2025	$0.0396	—	—	$0.0343	13.45%	$1,297,224	$8,388,678
Dec 9, 2025	$0.0386	—	—	$0.0396	2.64%	$1,286,121	$8,992,885
Dec 8, 2025	$0.0406	—	—	$0.0386	4.96%	$1,021,156	$8,756,138
Dec 7, 2025	$0.0420	—	—	$0.0406	3.33%	$846,283	$9,212,713
Dec 6, 2025	$0.0427	—	—	$0.0420	1.75%	$951,302	$9,530,132
Dec 5, 2025	$0.0433	—	—	$0.0427	1.28%	$1,075,159	$9,722,837
Dec 4, 2025	$0.0459	—	—	$0.0433	5.68%	$1,343,577	$9,826,082
Dec 3, 2025	$0.0377	—	—	$0.0459	21.81%	$4,729,055	$10,417,885
Dec 2, 2025	$0.0407	—	—	$0.0377	7.37%	$1,696,149	$8,537,667
Dec 1, 2025	$0.0378	—	—	$0.0407	7.49%	$1,069,408	$9,255,570
Nov 30, 2025	$0.0390	—	—	$0.0378	2.99%	$1,058,810	$8,625,009
Nov 29, 2025	$0.0434	—	—	$0.0390	10.23%	$1,218,411	$8,850,717
Nov 28, 2025	$0.0451	—	—	$0.0434	3.60%	$957,839	$9,873,308
Nov 27, 2025	$0.0437	—	—	$0.0451	3.12%	$1,010,964	$10,262,648
Nov 26, 2025	$0.0437	—	—	$0.0437	0.13%	$1,172,920	$9,924,936
Nov 25, 2025	$0.0419	—	—	$0.0437	4.09%	$1,137,165	$9,935,243
Nov 24, 2025	$0.0397	—	—	$0.0419	5.68%	$1,316,149	$9,535,998
Nov 23, 2025	$0.0420	—	—	$0.0397	5.44%	$1,163,743	$9,028,185
Nov 22, 2025	$0.0500	—	—	$0.0420	16.07%	$1,737,610	$9,543,963
Nov 21, 2025	$0.0512	—	—	$0.0500	2.39%	$1,510,802	$11,465,701
Nov 20, 2025	$0.0590	—	—	$0.0512	13.12%	$964,412	$11,751,644
Nov 19, 2025	$0.0550	—	—	$0.0590	7.19%	$1,366,261	$13,594,870
Nov 18, 2025	$0.0571	—	—	$0.0550	3.64%	$1,264,454	$12,656,773
Nov 17, 2025	$0.0626	—	—	$0.0571	8.86%	$1,194,294	$13,194,052
Nov 16, 2025	$0.0625	—	—	$0.0626	0.17%	$1,141,439	$14,517,689
Nov 15, 2025	$0.0597	—	—	$0.0625	4.66%	$1,576,009	$14,457,444
Nov 14, 2025	$0.0638	—	—	$0.0597	6.40%	$1,619,841	$13,792,321
Nov 13, 2025	$0.0697	—	—	$0.0638	8.43%	$1,567,838	$14,802,091
Nov 12, 2025	$0.0760	—	—	$0.0697	8.34%	$3,300,510	$16,174,511
Nov 11, 2025	$0.0813	—	—	$0.0760	6.46%	$3,645,606	$17,703,251
Nov 10, 2025	$0.0629	—	—	$0.0813	29.31%	$2,474,264	$18,857,417
Nov 9, 2025	$0.0745	—	—	$0.0629	15.63%	$1,704,551	$14,556,092
Nov 8, 2025	$0.0525	—	—	$0.0745	42.06%	$4,403,693	$17,119,512
Nov 7, 2025	$0.0570	—	—	$0.0525	8.00%	$2,356,994	$12,133,096
Nov 6, 2025	$0.0509	—	—	$0.0570	11.91%	$2,002,407	$13,038,829
Nov 5, 2025	$0.0668	—	—	$0.0509	23.78%	$2,917,423	$11,639,798
Nov 4, 2025	$0.0706	—	—	$0.0668	5.26%	$1,883,573	$15,634,518
Nov 3, 2025	$0.0728	—	—	$0.0706	3.04%	$1,951,541	$16,559,717
Nov 2, 2025	$0.0696	—	—	$0.0728	4.52%	$3,585,801	$17,015,503
Nov 1, 2025	$0.0830	—	—	$0.0696	16.11%	$3,112,412	$15,055,020
Oct 31, 2025	$0.0941	—	—	$0.0830	11.83%	$4,421,422	$17,948,292
Oct 30, 2025	$0.1026	—	—	$0.0941	8.27%	$2,531,535	$20,191,361
Oct 29, 2025	$0.1138	—	—	$0.1026	9.83%	$2,932,599	$22,192,080
Oct 28, 2025	$0.1387	—	—	$0.1138	17.94%	$3,973,942	$24,607,370
Oct 27, 2025	$0.1250	—	—	$0.1387	10.97%	$5,272,246	$29,989,939
Oct 26, 2025	$0.1130	—	—	$0.1250	10.58%	$2,044,452	$27,069,971
Oct 25, 2025	$0.1084	—	—	$0.1130	4.24%	$2,594,056	$24,439,032
Oct 24, 2025	$0.1089	—	—	$0.1084	0.44%	$2,404,479	$23,547,352
Oct 23, 2025	$0.1120	—	—	$0.1089	2.80%	$2,079,333	$23,540,573
Oct 22, 2025	$0.1102	—	—	$0.1120	1.60%	$2,487,549	$24,225,395
Oct 21, 2025	$0.1240	—	—	$0.1102	11.07%	$2,909,716	$23,843,351
Oct 20, 2025	$0.1378	—	—	$0.1240	10.02%	$2,347,327	$26,920,222
Oct 19, 2025	$0.1257	—	—	$0.1378	9.64%	$3,823,942	$29,631,757
Oct 18, 2025	$0.1257	—	—	$0.1257	0.00%	$6,296,983	$27,362,927

About Collector Crypt historical data

This page lists daily Collector Crypt (CARDS) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.