COTIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.10141 | -0.00794 | -7.26% | 0.1097 | 0.11061 | 0.10075 | 323,205.00 |
Jul 21 2024 | 0.10935 | 0.00364 | 3.44% | 0.10512 | 0.11094 | 0.10306 | 522,450.00 |
Jul 20 2024 | 0.10571 | -0.00011 | -0.10% | 0.10543 | 0.11088 | 0.10378 | 1,014,090.00 |
Jul 19 2024 | 0.10582 | 0.01303 | 14.04% | 0.09305 | 0.10763 | 0.09058 | 1,231,217.00 |
Jul 18 2024 | 0.09279 | -0.00358 | -3.71% | 0.09702 | 0.10401 | 0.08979 | 817,331.00 |
Jul 17 2024 | 0.09637 | 0.00134 | 1.41% | 0.09485 | 0.10066 | 0.09421 | 440,780.00 |
Jul 16 2024 | 0.09503 | -0.0007 | -0.73% | 0.09581 | 0.10078 | 0.09222 | 682,673.00 |
Jul 15 2024 | 0.09573 | 0.00909 | 10.49% | 0.08689 | 0.09638 | 0.08644 | 355,676.00 |
Jul 14 2024 | 0.08664 | 0.00238 | 2.82% | 0.08425 | 0.08738 | 0.0835 | 233,427.00 |
Jul 13 2024 | 0.08426 | 0.00068 | 0.81% | 0.0831 | 0.08536 | 0.08222 | 223,890.00 |
Jul 12 2024 | 0.08358 | 0.00226 | 2.78% | 0.08155 | 0.08448 | 0.07957 | 236,277.00 |
Jul 11 2024 | 0.08132 | -0.00446 | -5.20% | 0.08491 | 0.08712 | 0.0807 | 276,213.00 |
Jul 10 2024 | 0.08578 | 0.00384 | 4.69% | 0.08227 | 0.08751 | 0.0819 | 276,945.00 |
Jul 09 2024 | 0.08194 | 0.00027 | 0.33% | 0.08139 | 0.08353 | 0.08048 | 256,192.00 |
Jul 08 2024 | 0.08167 | 0.00203 | 2.55% | 0.07955 | 0.08627 | 0.07558 | 483,957.00 |
Jul 07 2024 | 0.07964 | -0.00558 | -6.55% | 0.08487 | 0.08572 | 0.07911 | 308,962.00 |
Jul 06 2024 | 0.08522 | 0.00866 | 11.31% | 0.07734 | 0.08649 | 0.07573 | 379,275.00 |
Jul 05 2024 | 0.07656 | -0.00176 | -2.25% | 0.07574 | 0.07838 | 0.0668 | 965,291.00 |
Jul 04 2024 | 0.07832 | -0.01014 | -11.46% | 0.08843 | 0.08985 | 0.07759 | 382,250.00 |
Jul 03 2024 | 0.08846 | -0.00449 | -4.83% | 0.09314 | 0.09369 | 0.08701 | 259,904.00 |
Jul 02 2024 | 0.09295 | 0.00094 | 1.02% | 0.09203 | 0.0954 | 0.091 | 231,915.00 |
Jul 01 2024 | 0.09201 | -0.003 | -3.16% | 0.09484 | 0.09643 | 0.09137 | 264,334.00 |
Jun 30 2024 | 0.09501 | 0.00669 | 7.57% | 0.0887 | 0.09622 | 0.08789 | 546,790.00 |
Jun 29 2024 | 0.08832 | -0.00345 | -3.76% | 0.09243 | 0.09369 | 0.08819 | 245,704.00 |
Jun 28 2024 | 0.09177 | -0.00555 | -5.70% | 0.09737 | 0.09859 | 0.09167 | 212,272.00 |
Jun 27 2024 | 0.09732 | 0.0036 | 3.84% | 0.09545 | 0.09859 | 0.09147 | 224,915.00 |
Jun 26 2024 | 0.09372 | -0.00223 | -2.32% | 0.09686 | 0.09897 | 0.09266 | 179,218.00 |
Jun 25 2024 | 0.09595 | 0.00171 | 1.81% | 0.0944 | 0.09864 | 0.0934 | 250,899.00 |
Jun 24 2024 | 0.09424 | 0.00401 | 4.44% | 0.09038 | 0.0948 | 0.08688 | 348,502.00 |
Jun 23 2024 | 0.09023 | -0.00222 | -2.40% | 0.0925 | 0.09628 | 0.08966 | 277,219.00 |
Jun 22 2024 | 0.09245 | -0.00072 | -0.77% | 0.09396 | 0.09477 | 0.09141 | 140,188.00 |
Jun 21 2024 | 0.09317 | -0.00205 | -2.15% | 0.09558 | 0.09733 | 0.09247 | 250,982.00 |
Jun 20 2024 | 0.09522 | 0.00105 | 1.12% | 0.09564 | 0.10067 | 0.09361 | 332,847.00 |
Jun 19 2024 | 0.09417 | 0.00188 | 2.04% | 0.09124 | 0.09721 | 0.09089 | 310,110.00 |
Jun 18 2024 | 0.09229 | -0.00708 | -7.12% | 0.10114 | 0.10128 | 0.08883 | 619,015.00 |
Jun 17 2024 | 0.09937 | -0.0087 | -8.05% | 0.10849 | 0.10913 | 0.09604 | 481,173.00 |
Jun 16 2024 | 0.10807 | 0.00056 | 0.52% | 0.10802 | 0.1092 | 0.10547 | 262,410.00 |
Jun 15 2024 | 0.10751 | -0.00267 | -2.42% | 0.11027 | 0.11125 | 0.10712 | 591,507.00 |
Jun 14 2024 | 0.11018 | -0.00416 | -3.64% | 0.11511 | 0.11785 | 0.10672 | 296,185.00 |
Jun 13 2024 | 0.11434 | -0.00796 | -6.51% | 0.12179 | 0.12462 | 0.11348 | 453,797.00 |
Jun 12 2024 | 0.1223 | 0.01094 | 9.82% | 0.11293 | 0.12331 | 0.10846 | 561,063.00 |
Jun 11 2024 | 0.11136 | -0.00682 | -5.77% | 0.11808 | 0.1195 | 0.10891 | 505,944.00 |
Jun 10 2024 | 0.11818 | -0.00528 | -4.28% | 0.12307 | 0.12421 | 0.11728 | 298,541.00 |
Jun 09 2024 | 0.12346 | 0.00116 | 0.95% | 0.12234 | 0.12576 | 0.12137 | 264,357.00 |
Jun 08 2024 | 0.1223 | -0.00838 | -6.41% | 0.1318 | 0.13535 | 0.12093 | 505,468.00 |
Jun 07 2024 | 0.13068 | -0.00859 | -6.17% | 0.139 | 0.15379 | 0.12779 | 771,399.00 |
Jun 06 2024 | 0.13927 | -0.0005 | -0.36% | 0.13916 | 0.14098 | 0.13591 | 274,838.00 |
Jun 05 2024 | 0.13977 | -0.0042 | -2.92% | 0.14338 | 0.14607 | 0.13836 | 389,251.00 |
Jun 04 2024 | 0.14397 | 0.00424 | 3.03% | 0.13979 | 0.14788 | 0.13811 | 747,672.00 |
Jun 03 2024 | 0.13973 | 0.01502 | 12.04% | 0.1245 | 0.14243 | 0.12166 | 789,459.00 |
Jun 02 2024 | 0.12471 | -0.00037 | -0.30% | 0.12558 | 0.13007 | 0.1234 | 409,920.00 |
Jun 01 2024 | 0.12508 | -0.00333 | -2.59% | 0.12905 | 0.12971 | 0.1246 | 186,587.00 |
May 31 2024 | 0.12841 | 0.00094 | 0.74% | 0.1287 | 0.13097 | 0.12557 | 261,013.00 |
May 30 2024 | 0.12747 | -0.00285 | -2.19% | 0.13082 | 0.13323 | 0.12469 | 289,427.00 |
May 29 2024 | 0.13032 | -0.0038 | -2.83% | 0.13575 | 0.13756 | 0.12923 | 340,878.00 |
May 28 2024 | 0.13412 | -0.00192 | -1.41% | 0.13669 | 0.13744 | 0.13094 | 376,896.00 |
May 27 2024 | 0.13604 | 0.00523 | 4.00% | 0.13181 | 0.13749 | 0.13041 | 241,703.00 |
May 26 2024 | 0.13081 | -0.00125 | -0.95% | 0.13208 | 0.13362 | 0.12888 | 233,454.00 |
May 25 2024 | 0.13206 | -0.00194 | -1.45% | 0.13394 | 0.13625 | 0.13069 | 282,071.00 |
May 24 2024 | 0.134 | -0.00336 | -2.45% | 0.13648 | 0.13858 | 0.1316 | 302,707.00 |
May 23 2024 | 0.13736 | -0.00165 | -1.19% | 0.1411 | 0.14626 | 0.12723 | 584,780.00 |
May 22 2024 | 0.13901 | -0.0099 | -6.65% | 0.14885 | 0.14969 | 0.13857 | 484,085.00 |
May 21 2024 | 0.14891 | 0.00589 | 4.12% | 0.14277 | 0.15007 | 0.13548 | 845,058.00 |
May 20 2024 | 0.14302 | 0.01626 | 12.83% | 0.12755 | 0.14353 | 0.12384 | 564,450.00 |
May 19 2024 | 0.12676 | -0.00861 | -6.36% | 0.13474 | 0.1405 | 0.12642 | 632,810.00 |
May 18 2024 | 0.13537 | 0.01104 | 8.88% | 0.12499 | 0.13656 | 0.12226 | 871,137.00 |
May 17 2024 | 0.12433 | 0.00676 | 5.75% | 0.11643 | 0.12604 | 0.11608 | 306,702.00 |
May 16 2024 | 0.11757 | -0.00243 | -2.03% | 0.11993 | 0.12271 | 0.11546 | 332,681.00 |
May 15 2024 | 0.120 | 0.01219 | 11.31% | 0.10751 | 0.12048 | 0.10698 | 365,238.00 |
May 14 2024 | 0.10781 | -0.00344 | -3.09% | 0.11066 | 0.11311 | 0.10698 | 242,606.00 |
May 13 2024 | 0.11125 | -0.00316 | -2.76% | 0.11421 | 0.11694 | 0.10869 | 305,634.00 |
May 12 2024 | 0.11441 | -0.00192 | -1.65% | 0.11764 | 0.11855 | 0.11387 | 221,664.00 |
May 11 2024 | 0.11633 | 0.00043 | 0.37% | 0.11533 | 0.12076 | 0.11473 | 207,288.00 |
May 10 2024 | 0.1159 | -0.00755 | -6.12% | 0.12281 | 0.12503 | 0.11325 | 403,676.00 |
May 09 2024 | 0.12345 | 0.00573 | 4.87% | 0.11767 | 0.12499 | 0.11464 | 325,022.00 |
May 08 2024 | 0.11772 | -0.00049 | -0.41% | 0.11844 | 0.12237 | 0.11385 | 391,063.00 |
May 07 2024 | 0.11821 | -0.0048 | -3.90% | 0.12361 | 0.12412 | 0.1174 | 395,266.00 |
May 06 2024 | 0.12301 | -0.00275 | -2.19% | 0.12577 | 0.1327 | 0.12187 | 531,765.00 |
May 05 2024 | 0.12576 | 0.00381 | 3.12% | 0.12202 | 0.12887 | 0.11797 | 378,815.00 |
May 04 2024 | 0.12195 | 0.00224 | 1.87% | 0.12032 | 0.12427 | 0.11768 | 348,132.00 |
May 03 2024 | 0.11971 | 0.00616 | 5.42% | 0.11436 | 0.12057 | 0.10978 | 489,446.00 |
May 02 2024 | 0.11355 | 0.00228 | 2.05% | 0.1113 | 0.11526 | 0.10667 | 299,001.00 |
May 01 2024 | 0.11127 | 0.00347 | 3.22% | 0.10757 | 0.11213 | 0.10041 | 608,028.00 |
Apr 30 2024 | 0.1078 | -0.00844 | -7.26% | 0.11737 | 0.11835 | 0.10244 | 610,984.00 |
Apr 29 2024 | 0.11624 | -0.00295 | -2.48% | 0.12067 | 0.12098 | 0.11284 | 358,376.00 |
Apr 28 2024 | 0.11919 | -0.0023 | -1.89% | 0.12141 | 0.12621 | 0.11839 | 312,719.00 |
Apr 27 2024 | 0.12149 | 0.00026 | 0.21% | 0.1216 | 0.12237 | 0.11439 | 444,980.00 |
Apr 26 2024 | 0.12123 | -0.00292 | -2.35% | 0.12463 | 0.12484 | 0.1186 | 372,513.00 |
Apr 25 2024 | 0.12415 | 0.00097 | 0.79% | 0.12237 | 0.1263 | 0.11842 | 497,172.00 |
Apr 24 2024 | 0.12318 | -0.00627 | -4.84% | 0.12869 | 0.13599 | 0.12158 | 778,377.00 |