COTKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.058202 | -0.000192 | -0.33% | 0.058317 | 0.059245 | 0.057539 | 0.00 |
Jul 17 2024 | 0.058394 | -0.000922 | -1.55% | 0.059232 | 0.060149 | 0.058155 | 0.00 |
Jul 16 2024 | 0.059316 | 0.000395 | 0.67% | 0.059015 | 0.059482 | 0.056874 | 0.00 |
Jul 15 2024 | 0.058921 | 0.003353 | 6.03% | 0.049504 | 0.059007 | 0.049419 | 0.00 |
Jul 14 2024 | 0.055568 | 0.00167 | 3.10% | 0.053903 | 0.055867 | 0.053903 | 0.00 |
Jul 13 2024 | 0.053898 | 0.001221 | 2.32% | 0.05268 | 0.054413 | 0.052587 | 0.00 |
Jul 12 2024 | 0.052677 | 0.000481 | 0.92% | 0.052188 | 0.053268 | 0.051485 | 0.00 |
Jul 11 2024 | 0.052196 | -0.000361 | -0.69% | 0.052434 | 0.054003 | 0.051968 | 0.00 |
Jul 10 2024 | 0.052557 | -0.000259 | -0.49% | 0.052724 | 0.054055 | 0.052027 | 0.00 |
Jul 09 2024 | 0.052816 | 0.001262 | 2.45% | 0.051602 | 0.052997 | 0.051227 | 0.00 |
Jul 08 2024 | 0.051555 | 0.000724 | 1.42% | 0.049504 | 0.052883 | 0.049419 | 0.00 |
Jul 07 2024 | 0.05083 | -0.002096 | -3.96% | 0.052914 | 0.053127 | 0.05081 | 0.00 |
Jul 06 2024 | 0.052926 | 0.001339 | 2.60% | 0.051481 | 0.053217 | 0.051006 | 0.00 |
Jul 05 2024 | 0.051587 | -0.00049 | -0.94% | 0.051795 | 0.052269 | 0.04887 | 0.00 |
Jul 04 2024 | 0.052077 | -0.002711 | -4.95% | 0.054748 | 0.054961 | 0.051649 | 0.00 |
Jul 03 2024 | 0.054788 | -0.00164 | -2.91% | 0.056485 | 0.056594 | 0.054008 | 0.00 |
Jul 02 2024 | 0.056429 | -0.000723 | -1.27% | 0.057216 | 0.057513 | 0.056179 | 0.00 |
Jul 01 2024 | 0.057152 | 0.000072 | 0.13% | 0.049504 | 0.058051 | 0.049419 | 0.00 |
Jun 30 2024 | 0.05708 | 0.001711 | 3.09% | 0.055411 | 0.057256 | 0.055189 | 0.00 |
Jun 29 2024 | 0.055368 | 0.000468 | 0.85% | 0.054884 | 0.055612 | 0.054869 | 0.00 |
Jun 28 2024 | 0.0549 | -0.001108 | -1.98% | 0.056066 | 0.056548 | 0.054547 | 0.00 |
Jun 27 2024 | 0.056008 | 0.000698 | 1.26% | 0.05534 | 0.056667 | 0.05511 | 0.00 |
Jun 26 2024 | 0.05531 | -0.000889 | -1.58% | 0.049504 | 0.056389 | 0.049419 | 0.00 |
Jun 25 2024 | 0.056199 | 0.001318 | 2.40% | 0.054839 | 0.056782 | 0.054812 | 0.00 |
Jun 24 2024 | 0.054881 | -0.002752 | -4.78% | 0.057474 | 0.057608 | 0.053296 | 0.00 |
Jun 23 2024 | 0.057633 | -0.000819 | -1.40% | 0.058463 | 0.058684 | 0.057559 | 0.00 |
Jun 22 2024 | 0.058452 | 0.000166 | 0.28% | 0.058372 | 0.058677 | 0.058163 | 0.00 |
Jun 21 2024 | 0.058287 | -0.000754 | -1.28% | 0.059042 | 0.059139 | 0.057666 | 0.00 |
Jun 20 2024 | 0.059041 | 0.000031 | 0.05% | 0.05912 | 0.060462 | 0.058718 | 0.00 |
Jun 19 2024 | 0.05901 | -0.000175 | -0.30% | 0.059276 | 0.059787 | 0.058881 | 0.00 |
Jun 18 2024 | 0.059185 | -0.001258 | -2.08% | 0.060502 | 0.06054 | 0.058268 | 0.00 |
Jun 17 2024 | 0.060443 | -0.000199 | -0.33% | 0.049504 | 0.061209 | 0.049419 | 0.00 |
Jun 16 2024 | 0.060642 | 0.000417 | 0.69% | 0.060221 | 0.060885 | 0.06006 | 0.00 |
Jun 15 2024 | 0.060225 | 0.000143 | 0.24% | 0.060055 | 0.060422 | 0.059904 | 0.00 |
Jun 14 2024 | 0.060081 | -0.000699 | -1.15% | 0.060829 | 0.061261 | 0.059168 | 0.00 |
Jun 13 2024 | 0.060781 | -0.001313 | -2.11% | 0.062106 | 0.062222 | 0.060267 | 0.00 |
Jun 12 2024 | 0.062094 | 0.000778 | 1.27% | 0.061268 | 0.063691 | 0.060885 | 0.00 |
Jun 11 2024 | 0.061315 | -0.001905 | -3.01% | 0.063277 | 0.063277 | 0.060208 | 0.00 |
Jun 10 2024 | 0.06322 | -0.000166 | -0.26% | 0.049504 | 0.063838 | 0.049419 | 0.00 |
Jun 09 2024 | 0.063386 | 0.000297 | 0.47% | 0.063051 | 0.063555 | 0.062938 | 0.00 |
Jun 08 2024 | 0.063089 | -0.00000700 | -0.01% | 0.063049 | 0.063261 | 0.062978 | 0.00 |
Jun 07 2024 | 0.063095 | -0.001313 | -2.04% | 0.064388 | 0.065449 | 0.062355 | 0.00 |
Jun 06 2024 | 0.064408 | -0.000292 | -0.45% | 0.064751 | 0.065192 | 0.063882 | 0.00 |
Jun 05 2024 | 0.064701 | 0.000488 | 0.76% | 0.049504 | 0.065297 | 0.049419 | 0.00 |
Jun 04 2024 | 0.064212 | 0.001614 | 2.58% | 0.062612 | 0.06464 | 0.062386 | 0.00 |
Jun 03 2024 | 0.062598 | 0.000903 | 1.46% | 0.061623 | 0.06394 | 0.061501 | 0.00 |
Jun 02 2024 | 0.061695 | 0.000092 | 0.15% | 0.061623 | 0.062243 | 0.061303 | 0.00 |
Jun 01 2024 | 0.061603 | 0.00021 | 0.34% | 0.061425 | 0.061709 | 0.061332 | 0.00 |
May 31 2024 | 0.061393 | -0.000803 | -1.29% | 0.06221 | 0.062752 | 0.06063 | 0.00 |
May 30 2024 | 0.062196 | 0.000675 | 1.10% | 0.061501 | 0.063271 | 0.061071 | 0.00 |
May 29 2024 | 0.061521 | -0.000693 | -1.11% | 0.062161 | 0.062646 | 0.06106 | 0.00 |
May 28 2024 | 0.062214 | -0.000878 | -1.39% | 0.063148 | 0.063236 | 0.061182 | 0.00 |
May 27 2024 | 0.063092 | 0.000765 | 1.23% | 0.049504 | 0.064237 | 0.049419 | 0.00 |
May 26 2024 | 0.062327 | -0.000676 | -1.07% | 0.063031 | 0.063216 | 0.062095 | 0.00 |
May 25 2024 | 0.063002 | 0.000601 | 0.96% | 0.062363 | 0.063288 | 0.062347 | 0.00 |
May 24 2024 | 0.062401 | 0.000635 | 1.03% | 0.061811 | 0.062971 | 0.060648 | 0.00 |
May 23 2024 | 0.061765 | -0.001128 | -1.79% | 0.062884 | 0.063718 | 0.060529 | 0.00 |
May 22 2024 | 0.062894 | -0.000961 | -1.50% | 0.063819 | 0.064239 | 0.062774 | 0.00 |
May 21 2024 | 0.063855 | -0.001101 | -1.69% | 0.065019 | 0.06537 | 0.062997 | 0.00 |
May 20 2024 | 0.064956 | 0.004688 | 7.78% | 0.049504 | 0.065066 | 0.049419 | 0.00 |
May 19 2024 | 0.060268 | -0.000712 | -1.17% | 0.060916 | 0.061578 | 0.060026 | 0.00 |
May 18 2024 | 0.06098 | 0.000054 | 0.09% | 0.060946 | 0.06132 | 0.060665 | 0.00 |
May 17 2024 | 0.060926 | 0.001528 | 2.57% | 0.059427 | 0.061392 | 0.059298 | 0.00 |
May 16 2024 | 0.059398 | -0.000965 | -1.60% | 0.060297 | 0.060694 | 0.058789 | 0.00 |
May 15 2024 | 0.060363 | 0.004335 | 7.74% | 0.056008 | 0.060437 | 0.055805 | 0.00 |
May 14 2024 | 0.056028 | -0.001193 | -2.08% | 0.057242 | 0.057403 | 0.055615 | 0.00 |
May 13 2024 | 0.057221 | 0.001279 | 2.29% | 0.049504 | 0.057739 | 0.049419 | 0.00 |
May 12 2024 | 0.055942 | 0.000625 | 1.13% | 0.055374 | 0.056235 | 0.055157 | 0.00 |
May 11 2024 | 0.055317 | -0.00013 | -0.23% | 0.055355 | 0.055907 | 0.055056 | 0.00 |
May 10 2024 | 0.055447 | -0.001906 | -3.32% | 0.057249 | 0.057758 | 0.054819 | 0.00 |
May 09 2024 | 0.057352 | 0.001696 | 3.05% | 0.055681 | 0.057675 | 0.055196 | 0.00 |
May 08 2024 | 0.055656 | -0.0012 | -2.11% | 0.056724 | 0.057338 | 0.055398 | 0.00 |
May 07 2024 | 0.056856 | -0.000642 | -1.12% | 0.057481 | 0.058578 | 0.056663 | 0.00 |
May 06 2024 | 0.057498 | -0.000747 | -1.28% | 0.049504 | 0.059405 | 0.049419 | 0.00 |
May 05 2024 | 0.058245 | 0.000115 | 0.20% | 0.058142 | 0.058759 | 0.057297 | 0.00 |
May 04 2024 | 0.058131 | 0.000862 | 1.51% | 0.057229 | 0.058636 | 0.056954 | 0.00 |
May 03 2024 | 0.057269 | 0.003439 | 6.39% | 0.0538 | 0.057636 | 0.053534 | 0.00 |
May 02 2024 | 0.05383 | 0.000646 | 1.21% | 0.052996 | 0.054244 | 0.051786 | 0.00 |
May 01 2024 | 0.053184 | -0.002185 | -3.95% | 0.055171 | 0.055222 | 0.051429 | 0.00 |
Apr 30 2024 | 0.055369 | -0.002721 | -4.68% | 0.058092 | 0.058858 | 0.053779 | 0.00 |
Apr 29 2024 | 0.05809 | 0.00076 | 1.33% | 0.049504 | 0.058411 | 0.049419 | 0.00 |
Apr 28 2024 | 0.05733 | -0.00042 | -0.73% | 0.057704 | 0.058486 | 0.057114 | 0.00 |
Apr 27 2024 | 0.057749 | -0.000305 | -0.53% | 0.05801 | 0.058146 | 0.056879 | 0.00 |
Apr 26 2024 | 0.058054 | -0.000626 | -1.07% | 0.058681 | 0.058942 | 0.057649 | 0.00 |
Apr 25 2024 | 0.058681 | 0.000259 | 0.44% | 0.058487 | 0.059386 | 0.057145 | 0.00 |
Apr 24 2024 | 0.058422 | -0.001987 | -3.29% | 0.060434 | 0.061039 | 0.057846 | 0.00 |
Apr 23 2024 | 0.060409 | -0.000444 | -0.73% | 0.060789 | 0.061148 | 0.05994 | 0.00 |
Apr 22 2024 | 0.060853 | 0.001713 | 2.90% | 0.049504 | 0.061197 | 0.049419 | 0.00 |
Apr 21 2024 | 0.059141 | 0.00007 | 0.12% | 0.05895 | 0.059776 | 0.05849 | 0.00 |
Apr 20 2024 | 0.059071 | 0.000786 | 1.35% | 0.058081 | 0.059556 | 0.057561 | 0.00 |