Register to chat with like-minded investors on our interactive forums.
COPIUMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.001172 | 0.000024 | 2.09% | 0.001148 | 0.001183 | 0.001143 | 0.00 |
| Jun 18 2024 | 0.001148 | -0.00000800 | -0.69% | 0.001159 | 0.00116 | 0.001114 | 0.00 |
| Jun 17 2024 | 0.001156 | -0.000038 | -3.18% | 0.001214 | 0.001219 | 0.001146 | 0.00 |
| Jun 16 2024 | 0.001195 | 0.000018 | 1.53% | 0.001176 | 0.001204 | 0.001168 | 0.00 |
| Jun 15 2024 | 0.001176 | 0.000028 | 2.44% | 0.001148 | 0.001185 | 0.001146 | 0.00 |
| Jun 14 2024 | 0.001148 | 0.00000300 | 0.26% | 0.001147 | 0.001164 | 0.00111 | 0.00 |
| Jun 13 2024 | 0.001146 | -0.000029 | -2.47% | 0.001174 | 0.001175 | 0.001132 | 0.00 |
| Jun 12 2024 | 0.001175 | 0.00002 | 1.73% | 0.001155 | 0.001206 | 0.001143 | 0.00 |
| Jun 11 2024 | 0.001155 | -0.000055 | -4.55% | 0.00121 | 0.001211 | 0.001133 | 0.00 |
| Jun 10 2024 | 0.00121 | -0.000012 | -0.98% | 0.001214 | 0.001224 | 0.001206 | 0.00 |
| Jun 09 2024 | 0.001222 | 0.00000700 | 0.58% | 0.001214 | 0.001227 | 0.00121 | 0.00 |
| Jun 08 2024 | 0.001215 | 0.00000100 | 0.08% | 0.001213 | 0.001224 | 0.001211 | 0.00 |
| Jun 07 2024 | 0.001214 | -0.000044 | -3.50% | 0.001258 | 0.001267 | 0.001202 | 0.00 |
| Jun 06 2024 | 0.001258 | -0.000018 | -1.41% | 0.001276 | 0.00128 | 0.001242 | 0.00 |
| Jun 05 2024 | 0.001276 | 0.000018 | 1.43% | 0.000972 | 0.001283 | 0.000948 | 0.00 |
| Jun 04 2024 | 0.001258 | 0.000017 | 1.37% | 0.001243 | 0.001264 | 0.001235 | 0.00 |
| Jun 03 2024 | 0.001241 | -0.00000600 | -0.48% | 0.001246 | 0.00127 | 0.00124 | 0.00 |
| Jun 02 2024 | 0.001247 | -0.000011 | -0.87% | 0.001258 | 0.001266 | 0.001238 | 0.00 |
| Jun 01 2024 | 0.001258 | 0.000016 | 1.29% | 0.001242 | 0.001263 | 0.001238 | 0.00 |
| May 31 2024 | 0.001242 | 0.00000600 | 0.49% | 0.001236 | 0.001268 | 0.001228 | 0.00 |
| May 30 2024 | 0.001236 | -0.00000600 | -0.48% | 0.001243 | 0.001261 | 0.001222 | 0.00 |
| May 29 2024 | 0.001243 | -0.000026 | -2.05% | 0.001267 | 0.001281 | 0.001235 | 0.00 |
| May 28 2024 | 0.001269 | -0.000016 | -1.25% | 0.001282 | 0.001295 | 0.001244 | 0.00 |
| May 27 2024 | 0.001285 | 0.000023 | 1.82% | 0.000972 | 0.00131 | 0.000948 | 0.00 |
| May 26 2024 | 0.001262 | 0.000026 | 2.10% | 0.001238 | 0.00128 | 0.001232 | 0.00 |
| May 25 2024 | 0.001237 | 0.00000600 | 0.49% | 0.001228 | 0.001246 | 0.001225 | 0.00 |
| May 24 2024 | 0.001231 | -0.00001 | -0.81% | 0.001244 | 0.001262 | 0.0012 | 0.00 |
| May 23 2024 | 0.00124 | 0.00000500 | 0.40% | 0.001233 | 0.001301 | 0.001178 | 0.00 |
| May 22 2024 | 0.001235 | -0.000017 | -1.36% | 0.001251 | 0.001258 | 0.001206 | 0.00 |
| May 21 2024 | 0.001251 | 0.000043 | 3.56% | 0.001211 | 0.001266 | 0.001199 | 0.00 |
| May 20 2024 | 0.001208 | 0.000195 | 19.30% | 0.000972 | 0.001216 | 0.000948 | 0.00 |
| May 19 2024 | 0.001013 | -0.000018 | -1.75% | 0.001031 | 0.001035 | 0.001009 | 0.00 |
| May 18 2024 | 0.001031 | 0.000012 | 1.18% | 0.00102 | 0.001039 | 0.001019 | 0.00 |
| May 17 2024 | 0.001019 | 0.000048 | 4.94% | 0.000971 | 0.001029 | 0.000968 | 0.00 |
| May 16 2024 | 0.000971 | -0.000031 | -3.09% | 0.001002 | 0.001003 | 0.000965 | 0.00 |
| May 15 2024 | 0.001002 | 0.000051 | 5.36% | 0.000952 | 0.001004 | 0.000945 | 0.00 |
| May 14 2024 | 0.000951 | -0.000022 | -2.26% | 0.000972 | 0.000976 | 0.000944 | 0.00 |
| May 13 2024 | 0.000973 | 0.00000600 | 0.62% | 0.000982 | 0.000994 | 0.000964 | 0.00 |
| May 12 2024 | 0.000967 | 0.00000700 | 0.73% | 0.000961 | 0.000973 | 0.000958 | 0.00 |
| May 11 2024 | 0.00096 | -0.00000032 | -0.03% | 0.000962 | 0.000971 | 0.000953 | 0.00 |
| May 10 2024 | 0.00096 | -0.000041 | -4.09% | 0.001 | 0.001007 | 0.000951 | 0.00 |
| May 09 2024 | 0.001001 | 0.00002 | 2.04% | 0.000982 | 0.001009 | 0.000974 | 0.00 |
| May 08 2024 | 0.000981 | -0.000015 | -1.51% | 0.000994 | 0.001002 | 0.00097 | 0.00 |
| May 07 2024 | 0.000996 | -0.000017 | -1.68% | 0.001013 | 0.001033 | 0.000993 | 0.00 |
| May 06 2024 | 0.001013 | -0.000022 | -2.13% | 0.001039 | 0.001058 | 0.001006 | 0.00 |
| May 05 2024 | 0.001035 | 0.00000600 | 0.58% | 0.001028 | 0.001046 | 0.001015 | 0.00 |
| May 04 2024 | 0.001029 | 0.00000400 | 0.39% | 0.001024 | 0.001045 | 0.001022 | 0.00 |
| May 03 2024 | 0.001025 | 0.000038 | 3.85% | 0.000986 | 0.001031 | 0.000977 | 0.00 |
| May 02 2024 | 0.000987 | 0.00000300 | 0.31% | 0.000982 | 0.000994 | 0.000956 | 0.00 |
| May 01 2024 | 0.000983 | -0.000014 | -1.40% | 0.000994 | 0.000996 | 0.000929 | 0.00 |
| Apr 30 2024 | 0.000997 | -0.000064 | -6.03% | 0.001059 | 0.001072 | 0.000963 | 0.00 |
| Apr 29 2024 | 0.001061 | -0.000017 | -1.58% | 0.001039 | 0.001067 | 0.001026 | 0.00 |
| Apr 28 2024 | 0.001078 | 0.00000400 | 0.37% | 0.001074 | 0.001105 | 0.001072 | 0.00 |
| Apr 27 2024 | 0.001074 | 0.000041 | 3.97% | 0.001033 | 0.001082 | 0.001017 | 0.00 |
| Apr 26 2024 | 0.001032 | -0.00001 | -0.96% | 0.001041 | 0.001045 | 0.001024 | 0.00 |
| Apr 25 2024 | 0.001042 | 0.00000700 | 0.68% | 0.001036 | 0.001052 | 0.001014 | 0.00 |
| Apr 24 2024 | 0.001035 | -0.000028 | -2.64% | 0.001063 | 0.001086 | 0.001024 | 0.00 |
| Apr 23 2024 | 0.001062 | 0.00000600 | 0.57% | 0.001056 | 0.001077 | 0.001041 | 0.00 |
| Apr 22 2024 | 0.001056 | 0.000018 | 1.73% | 0.001039 | 0.001066 | 0.001026 | 0.00 |
| Apr 21 2024 | 0.001039 | -0.00000100 | -0.10% | 0.001039 | 0.001055 | 0.00103 | 0.00 |
| Apr 20 2024 | 0.00104 | 0.000027 | 2.67% | 0.001008 | 0.001047 | 0.000997 | 0.00 |
| Apr 19 2024 | 0.001013 | 0.00000047 | 0.05% | 0.00101 | 0.001031 | 0.000947 | 0.00 |
| Apr 18 2024 | 0.001012 | 0.000028 | 2.84% | 0.000987 | 0.001021 | 0.000976 | 0.00 |
| Apr 17 2024 | 0.000984 | -0.000034 | -3.34% | 0.001017 | 0.001029 | 0.000966 | 0.00 |
| Apr 16 2024 | 0.001018 | -0.00000500 | -0.49% | 0.001022 | 0.001031 | 0.00099 | 0.00 |
| Apr 15 2024 | 0.001024 | -0.00002 | -1.92% | 0.001039 | 0.00108 | 0.001002 | 0.00 |
| Apr 14 2024 | 0.001043 | 0.000044 | 4.40% | 0.000993 | 0.001047 | 0.000962 | 0.00 |
| Apr 13 2024 | 0.000999 | -0.000071 | -6.63% | 0.001065 | 0.001089 | 0.000953 | 0.00 |
| Apr 12 2024 | 0.00107 | -0.000087 | -7.52% | 0.001156 | 0.001172 | 0.001033 | 0.00 |
| Apr 11 2024 | 0.001157 | -0.000011 | -0.94% | 0.001167 | 0.001193 | 0.001147 | 0.00 |
| Apr 10 2024 | 0.001168 | 0.00001 | 0.86% | 0.001157 | 0.001174 | 0.001128 | 0.00 |
| Apr 09 2024 | 0.001158 | -0.000061 | -5.00% | 0.00122 | 0.001229 | 0.001143 | 0.00 |
| Apr 08 2024 | 0.001219 | 0.000079 | 6.93% | 0.001203 | 0.001229 | 0.001129 | 0.00 |
| Apr 07 2024 | 0.00114 | 0.000031 | 2.79% | 0.001107 | 0.001141 | 0.001104 | 0.00 |
| Apr 06 2024 | 0.00111 | 0.000012 | 1.09% | 0.001094 | 0.00112 | 0.001093 | 0.00 |
| Apr 05 2024 | 0.001097 | -0.00000078 | -0.07% | 0.001099 | 0.001104 | 0.001063 | 0.00 |
| Apr 04 2024 | 0.001098 | 0.00000300 | 0.27% | 0.001091 | 0.001136 | 0.001074 | 0.00 |
| Apr 03 2024 | 0.001095 | 0.000013 | 1.20% | 0.001085 | 0.001111 | 0.001059 | 0.00 |
| Apr 02 2024 | 0.001082 | -0.000078 | -6.72% | 0.001157 | 0.001157 | 0.001062 | 0.00 |
| Apr 01 2024 | 0.00116 | -0.000042 | -3.49% | 0.001203 | 0.001203 | 0.001129 | 0.00 |
| Mar 31 2024 | 0.001202 | 0.000044 | 3.80% | 0.001158 | 0.001206 | 0.001158 | 0.00 |
| Mar 30 2024 | 0.001158 | -0.00000300 | -0.26% | 0.001159 | 0.001177 | 0.001152 | 0.00 |
| Mar 29 2024 | 0.00116 | -0.000016 | -1.36% | 0.001176 | 0.001182 | 0.001146 | 0.00 |
| Mar 28 2024 | 0.001176 | 0.000023 | 1.99% | 0.001155 | 0.001192 | 0.001144 | 0.00 |
| Mar 27 2024 | 0.001153 | -0.000031 | -2.62% | 0.001184 | 0.001209 | 0.001143 | 0.00 |
| Mar 26 2024 | 0.001184 | 0.00000200 | 0.17% | 0.001182 | 0.001213 | 0.001171 | 0.00 |
| Mar 25 2024 | 0.001182 | 0.000041 | 3.60% | 0.001262 | 0.001271 | 0.001133 | 0.00 |
| Mar 24 2024 | 0.00114 | 0.000034 | 3.07% | 0.001104 | 0.001145 | 0.00109 | 0.00 |
| Mar 23 2024 | 0.001107 | 0.000012 | 1.10% | 0.001099 | 0.001129 | 0.00108 | 0.00 |
| Mar 22 2024 | 0.001095 | -0.000058 | -5.03% | 0.001154 | 0.001168 | 0.001075 | 0.00 |
