Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COTIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1169 | -0.0027 | -2.26% | 0.1199 | 0.1223 | 0.1146 | 4,046,308.00 |
| May 15 2024 | 0.1196 | 0.0122 | 11.36% | 0.1077 | 0.1201 | 0.107 | 4,339,367.00 |
| May 14 2024 | 0.1074 | -0.0037 | -3.33% | 0.1109 | 0.1122 | 0.107 | 2,983,795.00 |
| May 13 2024 | 0.1111 | -0.0034 | -2.97% | 0.1146 | 0.1167 | 0.1083 | 2,348,818.00 |
| May 12 2024 | 0.1145 | -0.0013 | -1.12% | 0.1159 | 0.1179 | 0.1138 | 2,174,995.00 |
| May 11 2024 | 0.1158 | 0.0001 | 0.09% | 0.1157 | 0.1205 | 0.1151 | 1,980,392.00 |
| May 10 2024 | 0.1157 | -0.007 | -5.70% | 0.1222 | 0.1247 | 0.1133 | 5,330,712.00 |
| May 09 2024 | 0.1227 | 0.0052 | 4.43% | 0.1174 | 0.1238 | 0.113 | 7,631,661.00 |
| May 08 2024 | 0.1175 | -0.0005 | -0.42% | 0.118 | 0.1351 | 0.1118 | 8,829,673.00 |
| May 07 2024 | 0.118 | -0.0046 | -3.75% | 0.1228 | 0.124 | 0.118 | 5,554,466.00 |
| May 06 2024 | 0.1226 | -0.0034 | -2.70% | 0.126 | 0.1347 | 0.122 | 5,571,132.00 |
| May 05 2024 | 0.126 | 0.0042 | 3.45% | 0.1218 | 0.1284 | 0.1183 | 3,912,762.00 |
| May 04 2024 | 0.1218 | 0.0031 | 2.61% | 0.119 | 0.1238 | 0.1179 | 2,802,656.00 |
| May 03 2024 | 0.1187 | 0.0054 | 4.77% | 0.1135 | 0.121 | 0.1102 | 6,945,885.00 |
| May 02 2024 | 0.1133 | 0.0035 | 3.19% | 0.1099 | 0.1145 | 0.1062 | 4,992,307.00 |
| May 01 2024 | 0.1098 | 0.0028 | 2.62% | 0.1069 | 0.1116 | 0.100 | 10,048,572.00 |
| Apr 30 2024 | 0.107 | -0.0094 | -8.08% | 0.1161 | 0.1183 | 0.1024 | 8,123,732.00 |
| Apr 29 2024 | 0.1164 | -0.0024 | -2.02% | 0.119 | 0.1208 | 0.1132 | 3,650,200.00 |
| Apr 28 2024 | 0.1188 | -0.002 | -1.66% | 0.1208 | 0.1257 | 0.1181 | 3,234,504.00 |
| Apr 27 2024 | 0.1208 | 0.00 | 0.00% | 0.1207 | 0.1222 | 0.1149 | 5,230,283.00 |
| Apr 26 2024 | 0.1208 | -0.0021 | -1.71% | 0.1233 | 0.1241 | 0.1186 | 2,436,594.00 |
| Apr 25 2024 | 0.1229 | -0.0003 | -0.24% | 0.1229 | 0.1256 | 0.1179 | 7,832,337.00 |
| Apr 24 2024 | 0.1232 | -0.0066 | -5.08% | 0.1301 | 0.1359 | 0.1211 | 11,059,559.00 |
| Apr 23 2024 | 0.1298 | -0.0069 | -5.05% | 0.1366 | 0.1388 | 0.1286 | 9,424,948.00 |
| Apr 22 2024 | 0.1367 | 0.0091 | 7.13% | 0.1274 | 0.1567 | 0.1268 | 22,018,492.00 |
| Apr 21 2024 | 0.1276 | -0.0016 | -1.24% | 0.1282 | 0.1446 | 0.1254 | 10,498,473.00 |
| Apr 20 2024 | 0.1292 | 0.0147 | 12.84% | 0.1142 | 0.1322 | 0.1129 | 12,383,630.00 |
| Apr 19 2024 | 0.1145 | 0.003 | 2.69% | 0.1113 | 0.1194 | 0.1006 | 17,639,046.00 |
| Apr 18 2024 | 0.1115 | 0.0041 | 3.82% | 0.107 | 0.1138 | 0.1041 | 6,063,825.00 |
| Apr 17 2024 | 0.1074 | -0.0034 | -3.07% | 0.1103 | 0.1121 | 0.1023 | 6,508,304.00 |
| Apr 16 2024 | 0.1108 | 0.0035 | 3.26% | 0.1069 | 0.1149 | 0.1031 | 10,422,972.00 |
| Apr 15 2024 | 0.1073 | -0.0051 | -4.54% | 0.1116 | 0.1203 | 0.1021 | 10,899,845.00 |
| Apr 14 2024 | 0.1124 | 0.013 | 13.08% | 0.1002 | 0.1201 | 0.0939 | 24,272,454.00 |
| Apr 13 2024 | 0.0994 | -0.0288 | -22.46% | 0.1276 | 0.132 | 0.0954 | 28,813,048.00 |
| Apr 12 2024 | 0.1282 | -0.024 | -15.77% | 0.1522 | 0.1562 | 0.117 | 24,371,402.00 |
| Apr 11 2024 | 0.1522 | -0.007 | -4.40% | 0.159 | 0.1626 | 0.1487 | 6,832,901.00 |
| Apr 10 2024 | 0.1592 | -0.0029 | -1.79% | 0.1617 | 0.1634 | 0.1507 | 6,852,412.00 |
| Apr 09 2024 | 0.1621 | -0.0137 | -7.79% | 0.1758 | 0.1763 | 0.1608 | 5,082,398.00 |
| Apr 08 2024 | 0.1758 | 0.0116 | 7.06% | 0.1637 | 0.1784 | 0.1594 | 8,508,158.00 |
| Apr 07 2024 | 0.1642 | 0.0049 | 3.08% | 0.1591 | 0.1674 | 0.1583 | 5,164,446.00 |
| Apr 06 2024 | 0.1593 | 0.0024 | 1.53% | 0.1563 | 0.1609 | 0.1558 | 3,084,258.00 |
| Apr 05 2024 | 0.1569 | -0.0084 | -5.08% | 0.1645 | 0.1664 | 0.144 | 12,019,877.00 |
| Apr 04 2024 | 0.1653 | 0.0021 | 1.29% | 0.1625 | 0.175 | 0.1584 | 7,733,309.00 |
| Apr 03 2024 | 0.1632 | 0.0007 | 0.43% | 0.1629 | 0.1727 | 0.1555 | 10,960,854.00 |
| Apr 02 2024 | 0.1625 | -0.0156 | -8.76% | 0.1783 | 0.1798 | 0.1555 | 11,359,939.00 |
| Apr 01 2024 | 0.1781 | -0.0099 | -5.27% | 0.1878 | 0.1885 | 0.170 | 9,607,962.00 |
| Mar 31 2024 | 0.188 | 0.0066 | 3.64% | 0.181 | 0.190 | 0.1801 | 3,291,313.00 |
| Mar 30 2024 | 0.1814 | -0.0031 | -1.68% | 0.1847 | 0.190 | 0.1803 | 5,284,775.00 |
| Mar 29 2024 | 0.1845 | -0.007 | -3.66% | 0.1915 | 0.1928 | 0.1833 | 7,446,012.00 |
| Mar 28 2024 | 0.1915 | -0.0012 | -0.62% | 0.1926 | 0.1949 | 0.1869 | 6,852,376.00 |
| Mar 27 2024 | 0.1927 | -0.0155 | -7.44% | 0.2087 | 0.2118 | 0.190 | 11,559,229.00 |
| Mar 26 2024 | 0.2082 | 0.0061 | 3.02% | 0.2023 | 0.2123 | 0.1953 | 12,459,780.00 |
| Mar 25 2024 | 0.2021 | 0.0055 | 2.80% | 0.196 | 0.2084 | 0.1953 | 8,956,418.00 |
| Mar 24 2024 | 0.1966 | 0.0046 | 2.40% | 0.1888 | 0.1979 | 0.1885 | 4,614,807.00 |
| Mar 23 2024 | 0.192 | 0.0054 | 2.89% | 0.1858 | 0.1987 | 0.1839 | 3,332,095.00 |
| Mar 22 2024 | 0.1866 | -0.0058 | -3.01% | 0.1918 | 0.1984 | 0.1804 | 11,979,423.00 |
| Mar 21 2024 | 0.1924 | -0.0025 | -1.28% | 0.1946 | 0.2043 | 0.1852 | 18,028,374.00 |
| Mar 20 2024 | 0.1949 | 0.0189 | 10.74% | 0.1772 | 0.201 | 0.1674 | 17,830,600.00 |
| Mar 19 2024 | 0.176 | -0.0082 | -4.45% | 0.1851 | 0.1939 | 0.1604 | 23,119,749.00 |
| Mar 18 2024 | 0.1842 | -0.014 | -7.06% | 0.1976 | 0.204 | 0.180 | 24,368,606.00 |
| Mar 17 2024 | 0.1982 | 0.0101 | 5.37% | 0.190 | 0.2021 | 0.180 | 10,062,050.00 |
| Mar 16 2024 | 0.1881 | -0.015 | -7.39% | 0.2034 | 0.2146 | 0.1667 | 17,359,590.00 |
| Mar 15 2024 | 0.2031 | -0.0051 | -2.45% | 0.2128 | 0.2147 | 0.1835 | 17,100,498.00 |
| Mar 14 2024 | 0.2082 | -0.0111 | -5.06% | 0.2196 | 0.2237 | 0.2025 | 11,617,713.00 |
| Mar 13 2024 | 0.2193 | -0.003 | -1.35% | 0.2217 | 0.2269 | 0.2121 | 13,678,244.00 |
| Mar 12 2024 | 0.2223 | -0.0125 | -5.32% | 0.2347 | 0.2374 | 0.2116 | 25,386,531.00 |
| Mar 11 2024 | 0.2348 | -0.0161 | -6.42% | 0.2509 | 0.2514 | 0.2324 | 47,078,223.00 |
| Mar 10 2024 | 0.2509 | 0.0074 | 3.04% | 0.2455 | 0.2688 | 0.2409 | 78,055,730.00 |
| Mar 09 2024 | 0.2435 | -0.0096 | -3.79% | 0.2502 | 0.2672 | 0.2394 | 100,238,766.00 |
| Mar 08 2024 | 0.2531 | 0.0486 | 23.77% | 0.2051 | 0.2563 | 0.2003 | 80,764,283.00 |
| Mar 07 2024 | 0.2045 | -0.0066 | -3.13% | 0.2102 | 0.222 | 0.2029 | 34,357,081.00 |
| Mar 06 2024 | 0.2111 | 0.0265 | 14.36% | 0.1843 | 0.2249 | 0.1773 | 70,431,823.00 |
| Mar 05 2024 | 0.1846 | -0.0129 | -6.53% | 0.1968 | 0.2074 | 0.1578 | 60,893,034.00 |
| Mar 04 2024 | 0.1975 | -0.012 | -5.73% | 0.2091 | 0.2227 | 0.1905 | 40,872,112.00 |
| Mar 03 2024 | 0.2095 | -0.012 | -5.42% | 0.2203 | 0.2203 | 0.2003 | 22,552,306.00 |
| Mar 02 2024 | 0.2215 | 0.0096 | 4.53% | 0.211 | 0.225 | 0.2065 | 27,118,910.00 |
| Mar 01 2024 | 0.2119 | 0.0014 | 0.67% | 0.2108 | 0.2268 | 0.2105 | 25,060,716.00 |
| Feb 29 2024 | 0.2105 | -0.0064 | -2.95% | 0.2147 | 0.2459 | 0.2056 | 47,416,396.00 |
| Feb 28 2024 | 0.2169 | -0.0058 | -2.60% | 0.223 | 0.247 | 0.206 | 71,554,142.00 |
| Feb 27 2024 | 0.2227 | -0.0467 | -17.33% | 0.2672 | 0.2719 | 0.2202 | 89,243,335.00 |
| Feb 26 2024 | 0.2694 | 0.0508 | 23.24% | 0.2173 | 0.2796 | 0.2046 | 143,754,398.00 |
| Feb 25 2024 | 0.2186 | 0.0306 | 16.28% | 0.1917 | 0.250 | 0.1793 | 191,194,191.00 |
| Feb 24 2024 | 0.188 | 0.063 | 50.40% | 0.1276 | 0.1987 | 0.1254 | 180,678,319.00 |
| Feb 23 2024 | 0.125 | 0.0242 | 24.01% | 0.1007 | 0.1289 | 0.094 | 53,451,573.00 |
| Feb 22 2024 | 0.1008 | 0.0073 | 7.81% | 0.0935 | 0.1037 | 0.0908 | 17,205,743.00 |
| Feb 21 2024 | 0.0935 | -0.0035 | -3.61% | 0.0969 | 0.0986 | 0.090 | 9,987,065.00 |
| Feb 20 2024 | 0.097 | -0.0044 | -4.34% | 0.1014 | 0.1023 | 0.0918 | 19,111,391.00 |
| Feb 19 2024 | 0.1014 | -0.0009 | -0.88% | 0.1022 | 0.1096 | 0.0998 | 21,790,274.00 |
| Feb 18 2024 | 0.1023 | 0.0102 | 11.07% | 0.0927 | 0.1077 | 0.0909 | 33,178,925.00 |
| Feb 17 2024 | 0.0921 | 0.0016 | 1.77% | 0.0903 | 0.093 | 0.0866 | 8,953,818.00 |
