Register for real-time alerts, custom portfolio, and market movers
COTIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.1196 | -0.0002 | -0.17% | 0.1208 | 0.1324 | 0.1131 | 6,398,722.00 |
| Jul 26 2024 | 0.1198 | 0.0013 | 1.10% | 0.1179 | 0.1219 | 0.1166 | 5,031,305.00 |
| Jul 25 2024 | 0.1185 | 0.0067 | 5.99% | 0.1111 | 0.1189 | 0.1064 | 10,923,541.00 |
| Jul 24 2024 | 0.1118 | -0.0032 | -2.78% | 0.1146 | 0.128 | 0.1094 | 24,301,085.00 |
| Jul 23 2024 | 0.115 | 0.0138 | 13.64% | 0.1011 | 0.1168 | 0.0991 | 23,031,160.00 |
| Jul 22 2024 | 0.1012 | -0.0087 | -7.92% | 0.110 | 0.1105 | 0.1004 | 3,057,492.00 |
| Jul 21 2024 | 0.1099 | 0.0045 | 4.27% | 0.1058 | 0.1106 | 0.1022 | 6,120,513.00 |
| Jul 20 2024 | 0.1054 | -0.0011 | -1.03% | 0.1065 | 0.111 | 0.1036 | 9,049,876.00 |
| Jul 19 2024 | 0.1065 | 0.0138 | 14.89% | 0.0933 | 0.1073 | 0.0905 | 11,402,604.00 |
| Jul 18 2024 | 0.0927 | -0.0037 | -3.84% | 0.0968 | 0.104 | 0.0899 | 11,684,540.00 |
| Jul 17 2024 | 0.0964 | 0.0009 | 0.94% | 0.0956 | 0.1007 | 0.0953 | 6,519,966.00 |
| Jul 16 2024 | 0.0955 | -0.0009 | -0.93% | 0.0968 | 0.1007 | 0.092 | 9,776,420.00 |
| Jul 15 2024 | 0.0964 | 0.0095 | 10.93% | 0.0871 | 0.0965 | 0.0865 | 5,733,510.00 |
| Jul 14 2024 | 0.0869 | 0.0029 | 3.45% | 0.084 | 0.0876 | 0.0836 | 1,707,664.00 |
| Jul 13 2024 | 0.084 | 0.0005 | 0.60% | 0.0835 | 0.0855 | 0.0819 | 5,833,091.00 |
| Jul 12 2024 | 0.0835 | 0.0022 | 2.71% | 0.0815 | 0.0845 | 0.080 | 2,300,448.00 |
| Jul 11 2024 | 0.0813 | -0.0045 | -5.24% | 0.0856 | 0.0871 | 0.0808 | 5,118,003.00 |
| Jul 10 2024 | 0.0858 | 0.0025 | 3.00% | 0.0832 | 0.0877 | 0.0822 | 3,265,954.00 |
| Jul 09 2024 | 0.0833 | 0.0017 | 2.08% | 0.0813 | 0.084 | 0.0804 | 2,207,241.00 |
| Jul 08 2024 | 0.0816 | 0.0022 | 2.77% | 0.0796 | 0.0861 | 0.0754 | 4,570,609.00 |
| Jul 07 2024 | 0.0794 | -0.0056 | -6.59% | 0.0849 | 0.085 | 0.0787 | 1,769,187.00 |
| Jul 06 2024 | 0.085 | 0.0088 | 11.55% | 0.0764 | 0.0858 | 0.0757 | 4,126,421.00 |
| Jul 05 2024 | 0.0762 | -0.0019 | -2.43% | 0.0778 | 0.0783 | 0.0663 | 10,940,454.00 |
| Jul 04 2024 | 0.0781 | -0.0105 | -11.85% | 0.0886 | 0.0895 | 0.0777 | 5,173,086.00 |
| Jul 03 2024 | 0.0886 | -0.004 | -4.32% | 0.0928 | 0.0933 | 0.0868 | 2,879,255.00 |
| Jul 02 2024 | 0.0926 | 0.001 | 1.09% | 0.0914 | 0.0951 | 0.0909 | 3,942,437.00 |
| Jul 01 2024 | 0.0916 | -0.0025 | -2.66% | 0.094 | 0.0957 | 0.0912 | 3,289,162.00 |
| Jun 30 2024 | 0.0941 | 0.0059 | 6.69% | 0.0882 | 0.0957 | 0.0881 | 5,307,918.00 |
| Jun 29 2024 | 0.0882 | -0.0034 | -3.71% | 0.0914 | 0.0929 | 0.0879 | 4,124,503.00 |
| Jun 28 2024 | 0.0916 | -0.0053 | -5.47% | 0.097 | 0.098 | 0.0913 | 2,344,396.00 |
| Jun 27 2024 | 0.0969 | 0.0034 | 3.64% | 0.0936 | 0.0982 | 0.0918 | 2,294,341.00 |
| Jun 26 2024 | 0.0935 | -0.0022 | -2.30% | 0.0956 | 0.0982 | 0.0925 | 1,183,979.00 |
| Jun 25 2024 | 0.0957 | 0.0019 | 2.03% | 0.094 | 0.0997 | 0.0933 | 3,188,029.00 |
| Jun 24 2024 | 0.0938 | 0.0035 | 3.88% | 0.0905 | 0.0943 | 0.0866 | 4,210,858.00 |
| Jun 23 2024 | 0.0903 | -0.002 | -2.17% | 0.0923 | 0.0962 | 0.0897 | 2,547,708.00 |
| Jun 22 2024 | 0.0923 | -0.0011 | -1.18% | 0.0929 | 0.094 | 0.0912 | 1,792,394.00 |
| Jun 21 2024 | 0.0934 | -0.0011 | -1.16% | 0.0947 | 0.0967 | 0.092 | 2,552,138.00 |
| Jun 20 2024 | 0.0945 | 0.0003 | 0.32% | 0.0937 | 0.1004 | 0.0935 | 2,317,356.00 |
| Jun 19 2024 | 0.0942 | 0.0019 | 2.06% | 0.0918 | 0.0971 | 0.0909 | 3,672,050.00 |
| Jun 18 2024 | 0.0923 | -0.0072 | -7.24% | 0.0997 | 0.0998 | 0.088 | 10,058,864.00 |
| Jun 17 2024 | 0.0995 | -0.0079 | -7.36% | 0.1073 | 0.1083 | 0.096 | 9,508,536.00 |
| Jun 16 2024 | 0.1074 | 0.00 | 0.00% | 0.1072 | 0.1088 | 0.1051 | 4,923,260.00 |
| Jun 15 2024 | 0.1074 | -0.0028 | -2.54% | 0.1097 | 0.1111 | 0.1068 | 2,689,893.00 |
| Jun 14 2024 | 0.1102 | -0.0039 | -3.42% | 0.1148 | 0.1177 | 0.106 | 4,747,807.00 |
| Jun 13 2024 | 0.1141 | -0.0078 | -6.40% | 0.1222 | 0.1248 | 0.1139 | 5,781,899.00 |
| Jun 12 2024 | 0.1219 | 0.0105 | 9.43% | 0.1114 | 0.1234 | 0.1061 | 13,238,973.00 |
| Jun 11 2024 | 0.1114 | -0.0068 | -5.75% | 0.1182 | 0.1194 | 0.1086 | 9,045,817.00 |
| Jun 10 2024 | 0.1182 | -0.0057 | -4.60% | 0.1237 | 0.1244 | 0.1173 | 2,901,728.00 |
| Jun 09 2024 | 0.1239 | 0.0018 | 1.47% | 0.1222 | 0.1256 | 0.1212 | 3,938,913.00 |
| Jun 08 2024 | 0.1221 | -0.009 | -6.86% | 0.1304 | 0.1355 | 0.1212 | 6,837,446.00 |
| Jun 07 2024 | 0.1311 | -0.0079 | -5.68% | 0.1388 | 0.1539 | 0.1226 | 9,163,861.00 |
| Jun 06 2024 | 0.139 | -0.0011 | -0.79% | 0.1404 | 0.1416 | 0.136 | 4,737,803.00 |
| Jun 05 2024 | 0.1401 | -0.0039 | -2.71% | 0.1441 | 0.1464 | 0.1386 | 7,652,503.00 |
| Jun 04 2024 | 0.144 | 0.004 | 2.86% | 0.1395 | 0.1492 | 0.1379 | 12,469,900.00 |
| Jun 03 2024 | 0.140 | 0.0155 | 12.45% | 0.1243 | 0.1449 | 0.1212 | 10,858,009.00 |
| Jun 02 2024 | 0.1245 | -0.0008 | -0.64% | 0.1252 | 0.1294 | 0.1232 | 3,736,096.00 |
| Jun 01 2024 | 0.1253 | -0.0025 | -1.96% | 0.1277 | 0.1277 | 0.1246 | 1,496,592.00 |
| May 31 2024 | 0.1278 | 0.00 | 0.00% | 0.1275 | 0.1308 | 0.1255 | 2,349,365.00 |
| May 30 2024 | 0.1278 | -0.0021 | -1.62% | 0.1302 | 0.133 | 0.1247 | 3,357,563.00 |
| May 29 2024 | 0.1299 | -0.0042 | -3.13% | 0.1341 | 0.1373 | 0.1295 | 4,233,144.00 |
| May 28 2024 | 0.1341 | -0.0018 | -1.32% | 0.1358 | 0.1373 | 0.131 | 3,192,418.00 |
| May 27 2024 | 0.1359 | 0.0049 | 3.74% | 0.131 | 0.1375 | 0.1306 | 3,652,695.00 |
| May 26 2024 | 0.131 | -0.0015 | -1.13% | 0.1323 | 0.1339 | 0.1291 | 3,775,385.00 |
| May 25 2024 | 0.1325 | -0.0014 | -1.05% | 0.1338 | 0.1359 | 0.1311 | 2,082,678.00 |
| May 24 2024 | 0.1339 | -0.0043 | -3.11% | 0.1378 | 0.1393 | 0.1316 | 3,332,142.00 |
| May 23 2024 | 0.1382 | -0.0008 | -0.58% | 0.1393 | 0.1452 | 0.1286 | 5,311,313.00 |
| May 22 2024 | 0.139 | -0.0093 | -6.27% | 0.1482 | 0.1489 | 0.135 | 7,670,382.00 |
| May 21 2024 | 0.1483 | 0.0045 | 3.13% | 0.144 | 0.1526 | 0.1356 | 10,271,921.00 |
| May 20 2024 | 0.1438 | 0.0167 | 13.14% | 0.1276 | 0.1439 | 0.1244 | 9,677,821.00 |
| May 19 2024 | 0.1271 | -0.0081 | -5.99% | 0.1354 | 0.1408 | 0.1268 | 6,024,850.00 |
| May 18 2024 | 0.1352 | 0.0115 | 9.30% | 0.1234 | 0.1375 | 0.1217 | 12,457,350.00 |
| May 17 2024 | 0.1237 | 0.0068 | 5.82% | 0.1169 | 0.1253 | 0.1163 | 5,594,642.00 |
| 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 |
