Collector Crypt (CARDS) Geçmiş Veriler

Daily Collector Crypt price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days CARDS moved from $0.1257 to $0.2924 (+132.69%), with a high of $0.3526 and a low of $0.0303.

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim	Hacim	Piyasa Değeri
Oct 17, 2026	$0.3526	—	—	$0.2924	17.08%	$7,743,387	$246,684,275
Oct 16, 2026	$0.3117	—	—	$0.3526	13.12%	$18,247,332	$318,256,840
Oct 15, 2026	$0.2750	—	—	$0.3117	13.34%	$11,349,118	$281,358,134
Oct 14, 2026	$0.2737	—	—	$0.2750	0.47%	$8,182,102	$248,246,816
Oct 13, 2026	$0.3265	—	—	$0.2737	16.15%	$8,412,925	$247,079,057
Oct 12, 2026	$0.3109	—	—	$0.3265	5.01%	$10,600,677	$292,059,082
Oct 11, 2026	$0.2913	—	—	$0.3109	6.74%	$7,445,328	$278,133,413
Oct 10, 2026	$0.2518	—	—	$0.2913	15.66%	$11,367,486	$260,570,779
Oct 9, 2026	$0.2723	—	—	$0.2518	7.52%	$11,582,250	$225,280,784
Oct 8, 2026	$0.3119	—	—	$0.2723	12.71%	$15,532,458	$243,595,786
Oct 7, 2026	$0.2839	—	—	$0.3119	9.87%	$16,017,935	$279,056,972
Oct 6, 2026	$0.2359	—	—	$0.2839	20.33%	$17,924,719	$253,978,429
Oct 5, 2026	$0.2695	—	—	$0.2359	12.45%	$8,137,894	$210,777,176
Oct 4, 2026	$0.2848	—	—	$0.2695	5.38%	$11,646,608	$241,083,531
Oct 3, 2026	$0.2120	—	—	$0.2848	34.38%	$33,568,336	$254,804,485
Oct 2, 2026	$0.2082	—	—	$0.2120	1.79%	$11,049,986	$190,157,955
Oct 1, 2026	$0.1949	—	—	$0.2082	6.83%	$10,024,951	$187,259,201
Sep 30, 2026	$0.2281	—	—	$0.1949	14.56%	$10,276,416	$175,476,931
Sep 29, 2026	$0.1960	—	—	$0.2281	16.39%	$19,380,028	$205,383,716
Sep 28, 2026	$0.1863	—	—	$0.1960	5.18%	$5,861,341	$185,666,452
Sep 27, 2026	$0.1879	—	—	$0.1863	0.81%	$7,415,169	$176,515,493
Sep 26, 2026	$0.1557	—	—	$0.1879	20.64%	$13,519,756	$177,961,916
Sep 25, 2026	$0.1729	—	—	$0.1557	9.92%	$8,723,583	$147,509,273
Sep 24, 2026	$0.1759	—	—	$0.1729	1.72%	$5,428,686	$163,744,724
Sep 23, 2026	$0.1930	—	—	$0.1759	8.86%	$6,233,499	$166,603,772
Sep 22, 2026	$0.1695	—	—	$0.1930	13.84%	$10,028,025	$182,801,322
Sep 21, 2026	$0.1723	—	—	$0.1695	1.62%	$4,171,100	$160,580,607
Sep 20, 2026	$0.1724	—	—	$0.1723	0.05%	$13,365,191	$163,217,908
Sep 19, 2026	$0.1339	—	—	$0.1724	28.76%	$14,149,279	$163,291,767
Sep 18, 2026	$0.1238	—	—	$0.1339	8.10%	$3,159,804	$126,815,855
Sep 17, 2026	$0.1245	—	—	$0.1238	0.54%	$1,529,377	$117,308,453
Sep 16, 2026	$0.1394	—	—	$0.1245	10.66%	$3,465,100	$117,939,579
Sep 15, 2026	$0.1282	—	—	$0.1394	8.70%	$10,150,479	$132,008,242
Sep 14, 2026	$0.1329	—	—	$0.1282	3.53%	$3,234,507	$121,441,462
Sep 13, 2026	$0.1241	—	—	$0.1329	7.09%	$7,890,124	$125,879,624
Sep 12, 2026	$0.1231	—	—	$0.1241	0.84%	$5,178,681	$117,541,080
Sep 11, 2026	$0.1208	—	—	$0.1231	1.89%	$5,825,497	$116,565,398
Sep 10, 2026	$0.1343	—	—	$0.1208	10.05%	$4,485,363	$114,400,508
Sep 9, 2026	$0.1376	—	—	$0.1343	2.43%	$7,815,581	$127,178,913
Sep 8, 2026	$0.1313	—	—	$0.1376	4.81%	$7,330,006	$130,346,839
Sep 7, 2026	$0.1392	—	—	$0.1313	5.67%	$8,793,711	$122,391,550
Sep 6, 2026	$0.1431	—	—	$0.1392	2.75%	$3,557,940	$129,742,089
Sep 5, 2026	$0.1710	—	—	$0.1431	16.33%	$8,830,484	$133,407,335
Sep 4, 2026	$0.1734	—	—	$0.1710	1.38%	$5,314,588	$159,435,622
Sep 3, 2026	$0.1868	—	—	$0.1734	7.15%	$3,959,617	$161,660,634
Sep 2, 2026	$0.2007	—	—	$0.1868	6.93%	$4,866,168	$174,117,591
Sep 1, 2026	$0.2022	—	—	$0.2007	0.74%	$4,778,549	$187,082,212
Aug 31, 2026	$0.2362	—	—	$0.2022	14.42%	$3,650,171	$188,483,240
Aug 30, 2026	$0.1721	—	—	$0.2362	37.27%	$11,123,806	$220,240,289
Aug 29, 2026	$0.1900	—	—	$0.1721	9.41%	$2,674,338	$164,307,914
Aug 28, 2026	$0.1786	—	—	$0.1900	6.37%	$3,701,568	$178,602,883
Aug 27, 2026	$0.1780	—	—	$0.1786	0.32%	$4,887,901	$167,913,926
Aug 26, 2026	$0.2006	—	—	$0.1780	11.24%	$3,094,892	$73,904,440
Aug 25, 2026	$0.1978	—	—	$0.2006	1.42%	$4,408,702	$83,267,812
Aug 24, 2026	$0.1995	—	—	$0.1978	0.88%	$3,793,276	$82,102,210
Aug 23, 2026	$0.2112	—	—	$0.1995	5.53%	$5,036,416	$82,828,932
Aug 22, 2026	$0.1950	—	—	$0.2112	8.31%	$3,307,269	$87,679,590
Aug 21, 2026	$0.1828	—	—	$0.1950	6.71%	$3,255,246	$80,949,010
Aug 20, 2026	$0.1718	—	—	$0.1828	6.35%	$3,112,805	$75,861,333
Aug 19, 2026	$0.1770	—	—	$0.1718	2.89%	$1,398,421	$71,288,269
Aug 18, 2026	$0.1881	—	—	$0.1770	5.93%	$2,611,796	$73,408,567
Aug 17, 2026	$0.1946	—	—	$0.1881	3.31%	$3,140,241	$78,037,756
Aug 16, 2026	$0.1619	—	—	$0.1946	20.21%	$4,181,754	$80,712,803
Aug 15, 2026	$0.1635	—	—	$0.1619	0.99%	$2,444,033	$67,142,667
Aug 14, 2026	$0.1470	—	—	$0.1635	11.23%	$2,256,617	$67,815,901
Aug 13, 2026	$0.1390	—	—	$0.1470	5.74%	$1,253,702	$60,968,418
Aug 12, 2026	$0.1472	—	—	$0.1390	5.55%	$1,455,927	$277,947,103
Aug 11, 2026	$0.1298	—	—	$0.1472	13.37%	$2,564,738	$294,276,488
Aug 10, 2026	$0.1370	—	—	$0.1298	5.25%	$1,746,160	$259,582,159
Aug 9, 2026	$0.1396	—	—	$0.1370	1.83%	$2,076,844	$273,967,666
Aug 8, 2026	$0.1547	—	—	$0.1396	9.82%	$1,643,123	$279,069,597
Aug 7, 2026	$0.1636	—	—	$0.1547	5.41%	$2,175,051	$309,448,621
Aug 6, 2026	$0.1649	—	—	$0.1636	0.77%	$1,420,224	$327,152,477
Aug 5, 2026	$0.1558	—	—	$0.1649	5.82%	$2,932,219	$329,676,851
Aug 4, 2026	$0.1448	—	—	$0.1558	7.61%	$2,782,975	$311,540,699
Aug 3, 2026	$0.1380	—	—	$0.1448	4.88%	$1,484,878	$289,500,166
Aug 2, 2026	$0.1432	—	—	$0.1380	3.64%	$1,351,497	$276,027,662
Aug 1, 2026	$0.1637	—	—	$0.1432	12.48%	$1,969,324	$286,443,732
Jul 31, 2026	$0.1288	—	—	$0.1637	27.10%	$4,278,354	$327,284,543
Jul 30, 2026	$0.1324	—	—	$0.1288	2.76%	$1,429,468	$257,494,788
Jul 29, 2026	$0.1363	—	—	$0.1324	2.84%	$2,588,862	$264,806,882
Jul 28, 2026	$0.1188	—	—	$0.1363	14.72%	$3,898,730	$272,535,963
Jul 27, 2026	$0.1221	—	—	$0.1188	2.68%	$1,175,376	$237,570,877
Jul 26, 2026	$0.1225	—	—	$0.1221	0.37%	$1,658,114	$244,124,444
Jul 25, 2026	$0.1278	—	—	$0.1225	4.09%	$1,880,670	$245,025,955
Jul 24, 2026	$0.1464	—	—	$0.1278	12.71%	$4,043,322	$255,473,000
Jul 23, 2026	$0.1529	—	—	$0.1464	4.25%	$2,664,536	$292,673,816
Jul 22, 2026	$0.1523	—	—	$0.1529	0.33%	$2,502,721	$305,662,765
Jul 21, 2026	$0.1536	—	—	$0.1523	0.79%	$1,810,879	$304,652,546
Jul 20, 2026	$0.1618	—	—	$0.1536	5.10%	$1,729,840	$307,064,996
Jul 19, 2026	$0.1502	—	—	$0.1618	7.72%	$2,837,348	$323,550,696
Jul 18, 2026	$0.1453	—	—	$0.1502	3.40%	$2,898,397	$300,371,175
Jul 17, 2026	$0.1579	—	—	$0.1453	8.00%	$2,635,524	$290,492,263
Jul 16, 2026	$0.1754	—	—	$0.1579	9.99%	$2,932,185	$315,740,263
Jul 15, 2026	$0.1676	—	—	$0.1754	4.67%	$4,606,316	$350,768,574
Jul 14, 2026	$0.1447	—	—	$0.1676	15.81%	$8,429,294	$335,130,714
Jul 13, 2026	$0.1500	—	—	$0.1447	3.52%	$4,845,298	$289,372,131
Jul 12, 2026	$0.1663	—	—	$0.1500	9.83%	$2,091,503	$299,935,769
Jul 11, 2026	$0.1649	—	—	$0.1663	0.88%	$4,375,245	$332,639,843
Jul 10, 2026	$0.1656	—	—	$0.1649	0.45%	$6,758,270	$329,722,139
Jul 9, 2026	$0.1794	—	—	$0.1656	7.69%	$200,552,984	$58,606,327
Jul 8, 2026	$0.2017	—	—	$0.1794	11.02%	$600,853,752	$63,491,040
Jul 7, 2026	$0.2020	—	—	$0.2017	0.19%	$5,456,890	$71,354,231
Jul 6, 2026	$0.2120	—	—	$0.2020	4.69%	$16,575,723	$71,490,378
Jul 5, 2026	$0.2166	—	—	$0.2120	2.12%	$4,267,586	$75,011,970
Jul 4, 2026	$0.2397	—	—	$0.2166	9.62%	$9,631,504	$76,638,389
Jul 3, 2026	$0.2198	—	—	$0.2397	9.01%	$25,153,595	$84,797,244
Jul 2, 2026	$0.2006	—	—	$0.2198	9.57%	$17,188,593	$77,786,191
Jul 1, 2026	$0.2276	—	—	$0.2006	11.85%	$8,131,780	$70,994,408
Jun 30, 2026	$0.2520	—	—	$0.2276	9.69%	$11,622,404	$80,550,759
Jun 29, 2026	$0.2402	—	—	$0.2520	4.91%	$10,666,307	$504,015,763
Jun 28, 2026	$0.2518	—	—	$0.2402	4.60%	$9,357,810	$480,423,154
Jun 27, 2026	$0.2590	—	—	$0.2518	2.77%	$11,247,073	$503,592,296
Jun 26, 2026	$0.2681	—	—	$0.2590	3.40%	$14,142,647	$92,295,102
Jun 25, 2026	$0.2859	—	—	$0.2681	6.22%	$16,443,521	$94,991,714
Jun 24, 2026	$0.2563	—	—	$0.2859	11.53%	$13,098,407	$101,477,549
Jun 23, 2026	$0.2851	—	—	$0.2563	10.08%	$7,338,381	$90,711,283
Jun 22, 2026	$0.2898	—	—	$0.2851	1.61%	$5,837,527	$101,110,952
Jun 21, 2026	$0.3036	—	—	$0.2898	4.56%	$4,935,009	$102,838,131
Jun 20, 2026	$0.3186	—	—	$0.3036	4.71%	$7,514,097	$107,922,892
Jun 19, 2026	$0.2347	—	—	$0.3186	35.73%	$15,749,707	$112,855,454
Jun 18, 2026	$0.2354	—	—	$0.2347	0.26%	$5,291,053	$82,653,837
Jun 17, 2026	$0.2459	—	—	$0.2354	4.27%	$5,670,496	$82,794,372
Jun 16, 2026	$0.2659	—	—	$0.2459	7.54%	$9,774,363	$84,996,659
Jun 15, 2026	$0.2828	—	—	$0.2659	5.99%	$6,754,005	$92,190,904
Jun 14, 2026	$0.2279	—	—	$0.2828	24.11%	$8,080,999	$95,765,152
Jun 13, 2026	$0.2400	—	—	$0.2279	5.06%	$4,407,642	$76,658,323
Jun 12, 2026	$0.1629	—	—	$0.2400	47.38%	$7,684,063	$80,563,122
Jun 11, 2026	$0.1878	—	—	$0.1629	13.26%	$3,091,922	$54,158,960
Jun 10, 2026	$0.1886	—	—	$0.1878	0.47%	$4,499,638	$62,766,454
Jun 9, 2026	$0.1810	—	—	$0.1886	4.23%	$3,408,614	$63,036,681
Jun 8, 2026	$0.1598	—	—	$0.1810	13.24%	$4,770,869	$60,374,641
Jun 7, 2026	$0.1544	—	—	$0.1598	3.48%	$4,020,040	$53,080,429
Jun 6, 2026	$0.1808	—	—	$0.1544	14.57%	$6,643,655	$51,182,428
Jun 5, 2026	$0.2292	—	—	$0.1808	21.11%	$11,165,977	$60,022,016
Jun 4, 2026	$0.1952	—	—	$0.2292	17.37%	$9,311,639	$76,886,135
Jun 3, 2026	$0.2112	—	—	$0.1952	7.57%	$7,226,477	$65,407,300
Jun 2, 2026	$0.2351	—	—	$0.2112	10.16%	$14,903,697	$70,772,948
Jun 1, 2026	$0.1820	—	—	$0.2351	29.20%	$10,222,424	$77,270,233
May 31, 2026	$0.1627	—	—	$0.1820	11.86%	$5,692,978	$59,513,718
May 30, 2026	$0.1712	—	—	$0.1627	4.97%	$4,954,563	$52,708,813
May 29, 2026	$0.1851	—	—	$0.1712	7.51%	$7,531,953	$55,557,390
May 28, 2026	$0.1555	—	—	$0.1851	19.01%	$9,637,558	$60,256,329
May 27, 2026	$0.1734	—	—	$0.1555	10.31%	$7,566,625	$50,307,201
May 26, 2026	$0.1377	—	—	$0.1734	25.92%	$11,082,651	$56,347,032
May 25, 2026	$0.1178	—	—	$0.1377	16.88%	$4,303,415	$44,464,186
May 24, 2026	$0.1208	—	—	$0.1178	2.48%	$3,240,829	$37,918,348
May 23, 2026	$0.1263	—	—	$0.1208	4.37%	$5,179,109	$38,885,414
May 22, 2026	$0.1399	—	—	$0.1263	9.71%	$5,631,364	$40,725,240
May 21, 2026	$0.1013	—	—	$0.1399	38.03%	$4,913,057	$45,184,112
May 20, 2026	$0.1003	—	—	$0.1013	1.02%	$3,281,440	$32,536,448
May 19, 2026	$0.1037	—	—	$0.1003	3.29%	$3,627,238	$32,206,281
May 18, 2026	$0.1200	—	—	$0.1037	13.56%	$3,114,121	$33,336,630
May 17, 2026	$0.1299	—	—	$0.1200	7.58%	$3,210,966	$38,571,833
May 16, 2026	$0.1365	—	—	$0.1299	4.83%	$4,255,442	$41,838,864
May 15, 2026	$0.1331	—	—	$0.1365	2.49%	$4,617,702	$44,011,425
May 14, 2026	$0.1190	—	—	$0.1331	11.92%	$5,747,688	$42,898,549
May 13, 2026	$0.1154	—	—	$0.1190	3.12%	$5,123,775	$38,203,365
May 12, 2026	$0.1179	—	—	$0.1154	2.14%	$5,140,373	$36,959,511
May 11, 2026	$0.1203	—	—	$0.1179	2.03%	$3,987,626	$37,807,602
May 10, 2026	$0.1277	—	—	$0.1203	5.74%	$3,631,933	$38,647,525
May 9, 2026	$0.1334	—	—	$0.1277	4.34%	$5,692,597	$41,087,286
May 8, 2026	$0.1592	—	—	$0.1334	16.18%	$7,583,190	$43,034,510
May 7, 2026	$0.1738	—	—	$0.1592	8.38%	$6,141,385	$51,658,935
May 6, 2026	$0.1648	—	—	$0.1738	5.44%	$9,871,182	$56,640,283
May 5, 2026	$0.1066	—	—	$0.1648	54.65%	$11,717,916	$53,668,649
May 4, 2026	$0.1162	—	—	$0.1066	8.30%	$2,974,709	$34,405,562
May 3, 2026	$0.1203	—	—	$0.1162	3.37%	$2,645,459	$37,595,892
May 2, 2026	$0.0942	—	—	$0.1203	27.65%	$5,396,604	$38,996,765
May 1, 2026	$0.0771	—	—	$0.0942	22.18%	$2,561,557	$29,993,624
Apr 30, 2026	$0.0862	—	—	$0.0771	10.53%	$1,343,862	$24,091,340
Apr 29, 2026	$0.0873	—	—	$0.0862	1.31%	$1,948,038	$27,005,661
Apr 28, 2026	$0.0956	—	—	$0.0873	8.63%	$5,333,761	$27,372,855
Apr 27, 2026	$0.0706	—	—	$0.0956	35.39%	$2,186,447	$30,040,230
Apr 26, 2026	$0.0745	—	—	$0.0706	5.20%	$871,733	$22,040,541
Apr 25, 2026	$0.0567	—	—	$0.0745	31.22%	$2,675,282	$23,272,119
Apr 24, 2026	$0.0676	—	—	$0.0567	16.07%	$1,713,446	$17,616,415
Apr 23, 2026	$0.0486	—	—	$0.0676	39.10%	$2,864,395	$20,977,255
Apr 22, 2026	$0.0490	—	—	$0.0486	0.80%	$659,398	$14,902,318
Apr 21, 2026	$0.0524	—	—	$0.0490	6.51%	$994,289	$15,026,833
Apr 20, 2026	$0.0509	—	—	$0.0524	3.02%	$921,768	$16,113,342
Apr 19, 2026	$0.0626	—	—	$0.0509	18.76%	$937,870	$15,628,279
Apr 18, 2026	$0.0609	—	—	$0.0626	2.81%	$1,965,218	$19,383,294
Apr 17, 2026	$0.0647	—	—	$0.0609	5.91%	$2,057,442	$18,834,660
Apr 16, 2026	$0.0681	—	—	$0.0647	4.88%	$2,398,145	$20,074,158
Apr 15, 2026	$0.0792	—	—	$0.0681	14.08%	$4,491,731	$21,136,024
Apr 14, 2026	$0.0446	—	—	$0.0792	77.50%	$6,402,079	$24,858,586
Apr 13, 2026	$0.0411	—	—	$0.0446	8.48%	$594,637	$13,827,544
Apr 12, 2026	$0.0449	—	—	$0.0411	8.44%	$563,492	$12,711,733
Apr 11, 2026	$0.0408	—	—	$0.0449	10.04%	$543,717	$13,922,172
Apr 10, 2026	$0.0428	—	—	$0.0408	4.54%	$230,374	$12,611,577
Apr 9, 2026	$0.0405	—	—	$0.0428	5.55%	$628,799	$13,176,000
Apr 8, 2026	$0.0366	—	—	$0.0405	10.62%	$498,307	$12,472,633
Apr 7, 2026	$0.0399	—	—	$0.0366	8.06%	$436,077	$11,234,547
Apr 6, 2026	$0.0370	—	—	$0.0399	7.80%	$778,467	$12,251,625
Apr 5, 2026	$0.0372	—	—	$0.0370	0.68%	$352,836	$11,344,073
Apr 4, 2026	$0.0344	—	—	$0.0372	8.29%	$599,376	$11,418,157
Apr 3, 2026	$0.0342	—	—	$0.0344	0.54%	$604,048	$10,517,948
Apr 2, 2026	$0.0385	—	—	$0.0342	11.31%	$1,085,047	$10,410,682
Apr 1, 2026	$0.0378	—	—	$0.0385	2.01%	$521,716	$11,535,010
Mar 31, 2026	$0.0374	—	—	$0.0378	1.11%	$492,473	$11,095,189
Mar 30, 2026	$0.0372	—	—	$0.0374	0.44%	$438,576	$10,969,174
Mar 29, 2026	$0.0370	—	—	$0.0372	0.44%	$443,150	$10,920,474
Mar 28, 2026	$0.0411	—	—	$0.0370	9.81%	$241,707	$10,865,066
Mar 27, 2026	$0.0484	—	—	$0.0411	15.06%	$758,750	$12,094,221
Mar 26, 2026	$0.0448	—	—	$0.0484	7.99%	$851,735	$14,286,792
Mar 25, 2026	$0.0419	—	—	$0.0448	6.86%	$733,143	$13,216,722
Mar 24, 2026	$0.0369	—	—	$0.0419	13.42%	$787,363	$12,345,945
Mar 23, 2026	$0.0384	—	—	$0.0369	3.89%	$280,754	$10,851,592
Mar 22, 2026	$0.0421	—	—	$0.0384	8.77%	$450,462	$11,302,098
Mar 21, 2026	$0.0354	—	—	$0.0421	18.92%	$686,901	$12,421,664
Mar 20, 2026	$0.0353	—	—	$0.0354	0.42%	$326,906	$10,400,398
Mar 19, 2026	$0.0379	—	—	$0.0353	6.88%	$482,515	$10,358,806
Mar 18, 2026	$0.0369	—	—	$0.0379	2.56%	$775,751	$11,145,445
Mar 17, 2026	$0.0380	—	—	$0.0369	2.86%	$651,438	$10,830,997
Mar 16, 2026	$0.0357	—	—	$0.0380	6.49%	$422,211	$11,153,198
Mar 15, 2026	$0.0365	—	—	$0.0357	2.07%	$393,808	$10,455,756
Mar 14, 2026	$0.0385	—	—	$0.0365	5.35%	$410,780	$10,678,223
Mar 13, 2026	$0.0325	—	—	$0.0385	18.39%	$628,395	$11,305,039
Mar 12, 2026	$0.0320	—	—	$0.0325	1.67%	$540,277	$9,499,794
Mar 11, 2026	$0.0308	—	—	$0.0320	3.95%	$518,074	$9,317,075
Mar 10, 2026	$0.0323	—	—	$0.0308	4.64%	$200,616	$8,953,825
Mar 9, 2026	$0.0334	—	—	$0.0323	3.37%	$239,675	$8,951,390
Mar 8, 2026	$0.0344	—	—	$0.0334	2.74%	$301,271	$9,272,343
Mar 7, 2026	$0.0365	—	—	$0.0344	5.89%	$315,641	$9,542,782
Mar 6, 2026	$0.0357	—	—	$0.0365	2.40%	$427,430	$10,155,112
Mar 5, 2026	$0.0347	—	—	$0.0357	2.86%	$364,546	$9,914,438
Mar 4, 2026	$0.0373	—	—	$0.0347	7.10%	$560,919	$9,634,348
Mar 3, 2026	$0.0373	—	—	$0.0373	0.13%	$329,214	$10,388,325
Mar 2, 2026	$0.0395	—	—	$0.0373	5.77%	$374,475	$10,080,644
Mar 1, 2026	$0.0408	—	—	$0.0395	3.02%	$208,555	$10,718,090
Feb 28, 2026	$0.0400	—	—	$0.0408	1.88%	$537,740	$11,057,871
Feb 27, 2026	$0.0390	—	—	$0.0400	2.64%	$632,942	$10,851,122
Feb 26, 2026	$0.0406	—	—	$0.0390	3.85%	$554,205	$10,562,544
Feb 25, 2026	$0.0401	—	—	$0.0406	1.14%	$487,844	$10,996,677
Feb 24, 2026	$0.0405	—	—	$0.0401	0.99%	$363,819	$10,807,361
Feb 23, 2026	$0.0448	—	—	$0.0405	9.68%	$293,316	$10,914,545
Feb 22, 2026	$0.0414	—	—	$0.0448	8.34%	$364,189	$12,048,625
Feb 21, 2026	$0.0407	—	—	$0.0414	1.57%	$304,576	$11,097,810
Feb 20, 2026	$0.0413	—	—	$0.0407	1.42%	$168,427	$10,920,518
Feb 19, 2026	$0.0436	—	—	$0.0413	5.17%	$381,983	$11,084,800
Feb 18, 2026	$0.0463	—	—	$0.0436	5.88%	$542,324	$11,703,314
Feb 17, 2026	$0.0438	—	—	$0.0463	5.68%	$1,198,709	$12,458,122
Feb 16, 2026	$0.0446	—	—	$0.0438	1.73%	$361,720	$11,771,996
Feb 15, 2026	$0.0425	—	—	$0.0446	5.02%	$285,936	$11,986,317
Feb 14, 2026	$0.0422	—	—	$0.0425	0.59%	$511,482	$11,396,776
Feb 13, 2026	$0.0391	—	—	$0.0422	7.85%	$532,943	$11,294,563
Feb 12, 2026	$0.0403	—	—	$0.0391	2.88%	$416,139	$10,453,181
Feb 11, 2026	$0.0419	—	—	$0.0403	3.79%	$726,622	$10,831,819
Feb 10, 2026	$0.0458	—	—	$0.0419	8.53%	$558,150	$11,210,283
Feb 9, 2026	$0.0415	—	—	$0.0458	10.23%	$735,975	$12,280,365
Feb 8, 2026	$0.0448	—	—	$0.0415	7.30%	$417,133	$11,111,228
Feb 7, 2026	$0.0360	—	—	$0.0448	24.37%	$835,947	$12,009,800
Feb 6, 2026	$0.0483	—	—	$0.0360	25.45%	$977,433	$9,594,628
Feb 5, 2026	$0.0495	—	—	$0.0483	2.34%	$534,347	$12,980,185
Feb 4, 2026	$0.0427	—	—	$0.0495	15.95%	$1,500,627	$13,299,054
Feb 3, 2026	$0.0399	—	—	$0.0427	6.84%	$874,708	$11,155,230
Feb 2, 2026	$0.0423	—	—	$0.0399	5.56%	$1,191,611	$10,422,586
Feb 1, 2026	$0.0431	—	—	$0.0423	1.92%	$822,742	$11,057,818
Jan 31, 2026	$0.0527	—	—	$0.0431	18.24%	$803,258	$11,280,155
Jan 30, 2026	$0.0617	—	—	$0.0527	14.51%	$835,656	$13,876,244
Jan 29, 2026	$0.0585	—	—	$0.0617	5.53%	$1,164,279	$16,224,168
Jan 28, 2026	$0.0522	—	—	$0.0585	11.98%	$990,098	$15,326,029
Jan 27, 2026	$0.0508	—	—	$0.0522	2.71%	$576,328	$13,530,934
Jan 26, 2026	$0.0550	—	—	$0.0508	7.66%	$768,059	$13,090,836
Jan 25, 2026	$0.0529	—	—	$0.0550	4.00%	$1,181,433	$14,242,114
Jan 24, 2026	$0.0484	—	—	$0.0529	9.44%	$804,598	$13,659,563
Jan 23, 2026	$0.0529	—	—	$0.0484	8.57%	$1,022,023	$12,433,490
Jan 22, 2026	$0.0536	—	—	$0.0529	1.33%	$1,303,497	$13,645,616
Jan 21, 2026	$0.0622	—	—	$0.0536	13.76%	$1,133,003	$13,828,635
Jan 20, 2026	$0.0656	—	—	$0.0622	5.31%	$1,065,036	$16,208,070
Jan 19, 2026	$0.0665	—	—	$0.0656	1.24%	$1,404,514	$16,801,729
Jan 18, 2026	$0.0699	—	—	$0.0665	4.88%	$1,625,272	$17,037,019
Jan 17, 2026	$0.0762	—	—	$0.0699	8.27%	$2,362,337	$18,006,051
Jan 16, 2026	$0.0892	—	—	$0.0762	14.60%	$2,487,521	$19,662,972
Jan 15, 2026	$0.0816	—	—	$0.0892	9.28%	$5,497,327	$23,192,607
Jan 14, 2026	$0.0649	—	—	$0.0816	25.70%	$3,697,753	$21,176,615
Jan 13, 2026	$0.0556	—	—	$0.0649	16.71%	$3,278,303	$16,742,377
Jan 12, 2026	$0.0503	—	—	$0.0556	10.60%	$1,289,449	$14,288,422
Jan 11, 2026	$0.0506	—	—	$0.0503	0.63%	$1,635,859	$12,883,598
Jan 10, 2026	$0.0457	—	—	$0.0506	10.71%	$1,694,531	$12,969,700
Jan 9, 2026	$0.0659	—	—	$0.0457	30.62%	$1,447,438	$11,697,486
Jan 8, 2026	$0.0704	—	—	$0.0659	6.34%	$1,982,942	$17,016,913
Jan 7, 2026	$0.0547	—	—	$0.0704	28.67%	$2,629,624	$18,225,923
Jan 6, 2026	$0.0520	—	—	$0.0547	5.16%	$1,490,754	$14,067,902
Jan 5, 2026	$0.0463	—	—	$0.0520	12.24%	$1,296,008	$13,356,580
Jan 4, 2026	$0.0530	—	—	$0.0463	12.65%	$911,531	$11,855,796
Jan 3, 2026	$0.0510	—	—	$0.0530	4.01%	$959,338	$13,637,689
Jan 2, 2026	$0.0498	—	—	$0.0510	2.46%	$921,609	$13,099,280
Jan 1, 2026	$0.0561	—	—	$0.0498	11.27%	$728,124	$12,786,218
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

Collector Crypt geçmiş verileri hakkında

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.