Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COCCCCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.877891 | 0.013291 | 1.54% | 0.864008 | 0.885186 | 0.858719 | 0.00 |
| Jun 15 2024 | 0.8646 | 0.020712 | 2.45% | 0.843932 | 0.870639 | 0.842195 | 0.00 |
| Jun 14 2024 | 0.843888 | 0.001921 | 0.23% | 0.842879 | 0.855314 | 0.815844 | 0.00 |
| Jun 13 2024 | 0.841967 | -0.021466 | -2.49% | 0.862543 | 0.863218 | 0.831989 | 0.00 |
| Jun 12 2024 | 0.863433 | 0.014853 | 1.75% | 0.848865 | 0.885989 | 0.840379 | 0.00 |
| Jun 11 2024 | 0.848581 | -0.040629 | -4.57% | 0.889602 | 0.890148 | 0.832884 | 0.00 |
| Jun 10 2024 | 0.88921 | -0.009163 | -1.02% | 0.892525 | 0.899689 | 0.886166 | 0.00 |
| Jun 09 2024 | 0.898372 | 0.005214 | 0.58% | 0.892525 | 0.901647 | 0.88937 | 0.00 |
| Jun 08 2024 | 0.893158 | 0.000968 | 0.11% | 0.891802 | 0.899207 | 0.889862 | 0.00 |
| Jun 07 2024 | 0.89219 | -0.032608 | -3.53% | 0.924347 | 0.931036 | 0.883238 | 0.00 |
| Jun 06 2024 | 0.924798 | -0.012973 | -1.38% | 0.937614 | 0.940526 | 0.91305 | 0.00 |
| Jun 05 2024 | 0.937771 | 0.012966 | 1.40% | 0.908241 | 0.942646 | 0.903376 | 0.00 |
| Jun 04 2024 | 0.924806 | 0.012519 | 1.37% | 0.913436 | 0.929001 | 0.907559 | 0.00 |
| Jun 03 2024 | 0.912286 | -0.004446 | -0.48% | 0.915655 | 0.933612 | 0.911362 | 0.00 |
| Jun 02 2024 | 0.916732 | -0.008079 | -0.87% | 0.924808 | 0.930103 | 0.90973 | 0.00 |
| Jun 01 2024 | 0.924811 | 0.012112 | 1.33% | 0.912754 | 0.928034 | 0.909558 | 0.00 |
| May 31 2024 | 0.912699 | 0.004116 | 0.45% | 0.908241 | 0.931975 | 0.90284 | 0.00 |
| May 30 2024 | 0.908583 | -0.004591 | -0.50% | 0.913526 | 0.926731 | 0.898227 | 0.00 |
| May 29 2024 | 0.913174 | -0.019191 | -2.06% | 0.931383 | 0.941448 | 0.907397 | 0.00 |
| May 28 2024 | 0.932365 | -0.012054 | -1.28% | 0.942227 | 0.951724 | 0.914394 | 0.00 |
| May 27 2024 | 0.944419 | 0.016781 | 1.81% | 0.914428 | 0.96297 | 0.907613 | 0.00 |
| May 26 2024 | 0.927638 | 0.018784 | 2.07% | 0.909517 | 0.940992 | 0.90519 | 0.00 |
| May 25 2024 | 0.908854 | 0.004373 | 0.48% | 0.902755 | 0.915405 | 0.900293 | 0.00 |
| May 24 2024 | 0.904482 | -0.007024 | -0.77% | 0.914428 | 0.927607 | 0.881965 | 0.00 |
| May 23 2024 | 0.911505 | -0.063488 | -6.51% | 0.973782 | 0.982834 | 0.865832 | 0.00 |
| May 22 2024 | 0.974994 | -0.013085 | -1.32% | 0.987331 | 0.99342 | 0.952315 | 0.00 |
| May 21 2024 | 0.988079 | 0.034327 | 3.60% | 0.95577 | 0.999204 | 0.946325 | 0.00 |
| May 20 2024 | 0.953751 | 0.154274 | 19.30% | 0.75188 | 0.959858 | 0.746176 | 0.00 |
| May 19 2024 | 0.799477 | -0.014544 | -1.79% | 0.813635 | 0.817272 | 0.796837 | 0.00 |
| May 18 2024 | 0.814021 | 0.009187 | 1.14% | 0.805321 | 0.820008 | 0.804297 | 0.00 |
| May 17 2024 | 0.804834 | 0.037991 | 4.95% | 0.766593 | 0.812254 | 0.764355 | 0.00 |
| May 16 2024 | 0.766843 | -0.024578 | -3.11% | 0.79121 | 0.792247 | 0.762252 | 0.00 |
| May 15 2024 | 0.791421 | 0.04038 | 5.38% | 0.75188 | 0.79234 | 0.746176 | 0.00 |
| May 14 2024 | 0.751041 | -0.017217 | -2.24% | 0.767773 | 0.770915 | 0.745394 | 0.00 |
| May 13 2024 | 0.768258 | 0.00494 | 0.65% | 0.75898 | 0.779896 | 0.75653 | 0.00 |
| May 12 2024 | 0.763318 | 0.005245 | 0.69% | 0.75898 | 0.768591 | 0.75653 | 0.00 |
| May 11 2024 | 0.758073 | -0.00025 | -0.03% | 0.759178 | 0.766337 | 0.752812 | 0.00 |
| May 10 2024 | 0.758323 | -0.032405 | -4.10% | 0.789414 | 0.795303 | 0.750486 | 0.00 |
| May 09 2024 | 0.790728 | 0.016159 | 2.09% | 0.775175 | 0.796551 | 0.769292 | 0.00 |
| May 08 2024 | 0.774568 | -0.011819 | -1.50% | 0.784878 | 0.791421 | 0.765926 | 0.00 |
| May 07 2024 | 0.786387 | -0.013145 | -1.64% | 0.799466 | 0.815342 | 0.783794 | 0.00 |
| May 06 2024 | 0.799532 | -0.017454 | -2.14% | 0.77888 | 0.83549 | 0.771449 | 0.00 |
| May 05 2024 | 0.816986 | 0.004885 | 0.60% | 0.811882 | 0.825949 | 0.801267 | 0.00 |
| May 04 2024 | 0.8121 | 0.003007 | 0.37% | 0.808138 | 0.824946 | 0.806788 | 0.00 |
| May 03 2024 | 0.809094 | 0.030195 | 3.88% | 0.77888 | 0.814292 | 0.771449 | 0.00 |
| May 02 2024 | 0.778899 | 0.002598 | 0.33% | 0.775415 | 0.784907 | 0.754532 | 0.00 |
| May 01 2024 | 0.776301 | -0.010995 | -1.40% | 0.784584 | 0.786739 | 0.733237 | 0.00 |
| Apr 30 2024 | 0.787296 | -0.050458 | -6.02% | 0.835982 | 0.846496 | 0.760228 | 0.00 |
| Apr 29 2024 | 0.837754 | -0.013059 | -1.53% | 0.762869 | 0.842236 | 0.715407 | 0.00 |
| Apr 28 2024 | 0.850813 | 0.003121 | 0.37% | 0.847718 | 0.872074 | 0.846373 | 0.00 |
| Apr 27 2024 | 0.847692 | 0.068186 | 8.75% | 0.780308 | 0.848064 | 0.767548 | 0.00 |
| Apr 26 2024 | 0.779506 | -0.007194 | -0.91% | 0.786186 | 0.788847 | 0.773366 | 0.00 |
| Apr 25 2024 | 0.786699 | 0.005576 | 0.71% | 0.782289 | 0.79466 | 0.76557 | 0.00 |
| Apr 24 2024 | 0.781123 | -0.020978 | -2.62% | 0.802923 | 0.820255 | 0.773439 | 0.00 |
| Apr 23 2024 | 0.802101 | 0.004483 | 0.56% | 0.797287 | 0.812997 | 0.786099 | 0.00 |
| Apr 22 2024 | 0.797618 | 0.013286 | 1.69% | 0.762869 | 0.804819 | 0.715407 | 0.00 |
| Apr 21 2024 | 0.784332 | -0.000957 | -0.12% | 0.784806 | 0.796449 | 0.777348 | 0.00 |
| Apr 20 2024 | 0.785289 | 0.020746 | 2.71% | 0.761224 | 0.790223 | 0.752782 | 0.00 |
| Apr 19 2024 | 0.764543 | 0.000356 | 0.05% | 0.762869 | 0.778208 | 0.715407 | 0.00 |
| Apr 18 2024 | 0.764187 | 0.021015 | 2.83% | 0.744884 | 0.771034 | 0.736865 | 0.00 |
| Apr 17 2024 | 0.743172 | -0.025572 | -3.33% | 0.768191 | 0.777296 | 0.729156 | 0.00 |
| Apr 16 2024 | 0.768744 | -0.004106 | -0.53% | 0.771647 | 0.778482 | 0.7475 | 0.00 |
| Apr 15 2024 | 0.772851 | -0.014843 | -1.88% | 0.784365 | 0.815406 | 0.756869 | 0.00 |
| Apr 14 2024 | 0.787694 | 0.033231 | 4.40% | 0.749388 | 0.79022 | 0.726273 | 0.00 |
| Apr 13 2024 | 0.754463 | -0.053568 | -6.63% | 0.804311 | 0.82194 | 0.719752 | 0.00 |
| Apr 12 2024 | 0.808031 | -0.065733 | -7.52% | 0.872887 | 0.885062 | 0.780146 | 0.00 |
| Apr 11 2024 | 0.873764 | -0.008176 | -0.93% | 0.880921 | 0.900854 | 0.866247 | 0.00 |
| Apr 10 2024 | 0.88194 | 0.007691 | 0.88% | 0.873313 | 0.886193 | 0.851397 | 0.00 |
| Apr 09 2024 | 0.874249 | -0.046084 | -5.01% | 0.921308 | 0.927845 | 0.862672 | 0.00 |
| Apr 08 2024 | 0.920334 | 0.059537 | 6.92% | 0.829742 | 0.927805 | 0.80257 | 0.00 |
| Apr 07 2024 | 0.860796 | 0.023079 | 2.76% | 0.835766 | 0.861452 | 0.833728 | 0.00 |
| Apr 06 2024 | 0.837717 | 0.009268 | 1.12% | 0.825594 | 0.845562 | 0.825418 | 0.00 |
| Apr 05 2024 | 0.828449 | -0.000588 | -0.07% | 0.829742 | 0.833689 | 0.80257 | 0.00 |
| Apr 04 2024 | 0.829037 | 0.002379 | 0.29% | 0.82341 | 0.857887 | 0.811015 | 0.00 |
| Apr 03 2024 | 0.826658 | 0.010077 | 1.23% | 0.818796 | 0.838881 | 0.79952 | 0.00 |
| Apr 02 2024 | 0.816581 | -0.059054 | -6.74% | 0.87352 | 0.87352 | 0.802047 | 0.00 |
| Apr 01 2024 | 0.875635 | -0.031821 | -3.51% | 0.907997 | 0.907997 | 0.852361 | 0.00 |
| Mar 31 2024 | 0.907456 | 0.033513 | 3.83% | 0.874005 | 0.910157 | 0.874005 | 0.00 |
| Mar 30 2024 | 0.873943 | -0.001946 | -0.22% | 0.874788 | 0.88838 | 0.869449 | 0.00 |
| Mar 29 2024 | 0.875889 | -0.012065 | -1.36% | 0.887448 | 0.892326 | 0.865463 | 0.00 |
| Mar 28 2024 | 0.887954 | 0.017501 | 2.01% | 0.872 | 0.899683 | 0.863856 | 0.00 |
| Mar 27 2024 | 0.870453 | -0.023045 | -2.58% | 0.893709 | 0.913076 | 0.862732 | 0.00 |
| Mar 26 2024 | 0.893497 | 0.001373 | 0.15% | 0.892526 | 0.915672 | 0.884172 | 0.00 |
| Mar 25 2024 | 0.892125 | 0.031154 | 3.62% | 0.873726 | 0.909093 | 0.855291 | 0.00 |
| Mar 24 2024 | 0.860971 | 0.025294 | 3.03% | 0.833664 | 0.864685 | 0.822792 | 0.00 |
| Mar 23 2024 | 0.835677 | 0.009235 | 1.12% | 0.829366 | 0.852428 | 0.815223 | 0.00 |
| Mar 22 2024 | 0.826441 | -0.043623 | -5.01% | 0.870929 | 0.882027 | 0.811289 | 0.00 |
| Mar 21 2024 | 0.870064 | -0.006203 | -0.71% | 0.873726 | 0.892952 | 0.849919 | 0.00 |
| Mar 20 2024 | 0.876267 | 0.085733 | 10.84% | 0.787104 | 0.880194 | 0.763581 | 0.00 |
| Mar 19 2024 | 0.790534 | -0.087549 | -9.97% | 0.876569 | 0.880874 | 0.786005 | 0.00 |
