CoinFi More Historical Data - COFIUSDT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
CoinFi (Gate.io:COFIUSDT)
CoinFi (Gate.io:COFIUSDT) Historical

COFIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.0009	0.000019	2.16%	0.000884	0.0009	0.000849	12,205,086.00
May 21 2024	0.000881	-0.000033	-3.61%	0.00088	0.000945	0.00087	5,813,307.00
May 20 2024	0.000914	0.000011	1.22%	0.000903	0.001288	0.000865	22,111,582.00
May 19 2024	0.000903	-0.00000040	-0.04%	0.000903	0.000914	0.0009	15,095,881.00
May 18 2024	0.000904	-0.00000020	-0.02%	0.000903	0.000914	0.0009	15,940,191.00
May 17 2024	0.000904	-0.000051	-5.34%	0.000955	0.000959	0.0009	15,164,947.00
May 16 2024	0.000955	-0.000019	-1.95%	0.000994	0.001016	0.000952	11,931,147.00
May 15 2024	0.000974	-0.000028	-2.80%	0.001002	0.001017	0.000953	10,812,049.00
May 14 2024	0.001002	-0.00000600	-0.60%	0.001032	0.00146	0.000974	14,543,501.00
May 13 2024	0.001008	0.000034	3.49%	0.000973	0.00105	0.000906	12,579,179.00
May 12 2024	0.000974	-0.00005	-4.88%	0.001022	0.001025	0.000968	13,906,078.00
May 11 2024	0.001024	0.000039	3.96%	0.000989	0.001084	0.000975	4,358,069.00
May 10 2024	0.000985	-0.000028	-2.76%	0.001013	0.001014	0.00097	12,835,297.00
May 09 2024	0.001013	0.000032	3.26%	0.00101	0.00105	0.000993	7,855,454.00
May 08 2024	0.000981	-0.000013	-1.31%	0.001005	0.001027	0.000964	14,102,876.00
May 07 2024	0.000994	0.000099	11.06%	0.000896	0.001077	0.000894	14,737,085.00
May 06 2024	0.000895	-0.000017	-1.86%	0.000915	0.000923	0.000866	15,904,901.00
May 05 2024	0.000912	0.000012	1.33%	0.000887	0.001049	0.000866	15,333,709.00
May 04 2024	0.0009	0.000023	2.62%	0.000877	0.001147	0.000866	15,673,903.00
May 03 2024	0.000877	-0.00000800	-0.90%	0.000887	0.00089	0.000875	14,848,110.00
May 02 2024	0.000885	0.00000900	1.03%	0.000876	0.000899	0.000875	14,861,962.00
May 01 2024	0.000876	0.00000050	0.06%	0.000874	0.0009	0.000861	15,093,139.00
Apr 30 2024	0.000875	0.000012	1.39%	0.00086	0.0009	0.00085	6,893,537.00
Apr 29 2024	0.000863	0.000015	1.77%	0.000848	0.0009	0.000806	16,853,389.00
Apr 28 2024	0.000848	-0.000024	-2.76%	0.000871	0.000875	0.000847	11,497,392.00
Apr 27 2024	0.000871	0.00000300	0.35%	0.000869	0.000921	0.000868	8,012,890.00
Apr 26 2024	0.000868	0.000013	1.52%	0.000856	0.00087	0.000851	10,832,273.00
Apr 25 2024	0.000855	0.000028	3.38%	0.000828	0.000856	0.0008	10,162,642.00
Apr 24 2024	0.000828	-0.000037	-4.28%	0.000864	0.000871	0.000824	11,856,244.00
Apr 23 2024	0.000865	0.000065	8.12%	0.000801	0.000874	0.000793	16,895,217.00
Apr 22 2024	0.0008	0.000016	2.04%	0.000782	0.000814	0.000773	10,359,845.00
Apr 21 2024	0.000785	0.000015	1.95%	0.000796	0.000796	0.000771	1,251,074.00
Apr 20 2024	0.00077	0.000031	4.20%	0.000738	0.000806	0.000735	1,861,473.00
Apr 19 2024	0.000738	-0.000033	-4.28%	0.000771	0.000772	0.000733	17,256,880.00
Apr 18 2024	0.000771	-0.000011	-1.41%	0.000782	0.000793	0.00077	17,082,013.00
Apr 17 2024	0.000782	-0.000083	-9.59%	0.000865	0.000866	0.000733	8,369,611.00
Apr 16 2024	0.000865	0.00000400	0.46%	0.000856	0.000866	0.000855	12,443,787.00
Apr 15 2024	0.000862	-0.00007	-7.51%	0.000932	0.000932	0.00085	9,183,160.00
Apr 14 2024	0.000932	0.000044	4.95%	0.000889	0.00128	0.000862	16,713,312.00
Apr 13 2024	0.000888	-0.000032	-3.48%	0.000945	0.00096	0.000873	13,404,077.00
Apr 12 2024	0.000921	0.00000090	0.10%	0.00092	0.000955	0.00091	13,241,743.00
Apr 11 2024	0.00092	-0.000021	-2.23%	0.00093	0.000966	0.00091	7,949,347.00
Apr 10 2024	0.00094	-0.000019	-1.98%	0.000958	0.000964	0.00093	1,809,856.00
Apr 09 2024	0.00096	-0.000047	-4.67%	0.001006	0.001026	0.000946	4,892,051.00
Apr 08 2024	0.001007	0.000034	3.49%	0.000973	0.001008	0.000971	14,564,756.00
Apr 07 2024	0.000973	0.000022	2.31%	0.000952	0.000992	0.000951	15,076,619.00
Apr 06 2024	0.000951	-0.000038	-3.84%	0.000989	0.000991	0.000937	13,265,474.00
Apr 05 2024	0.000989	-0.000038	-3.70%	0.001024	0.00104	0.000968	14,661,104.00
Apr 04 2024	0.001027	0.00001	0.98%	0.001017	0.001032	0.000999	15,695,772.00
Apr 03 2024	0.001016	0.000015	1.50%	0.001002	0.001055	0.000999	15,443,633.00
Apr 02 2024	0.001001	-0.00009	-8.24%	0.001091	0.001098	0.000999	15,162,066.00
Apr 01 2024	0.001092	0.000084	8.33%	0.001007	0.001169	0.000999	15,569,377.00
Mar 31 2024	0.001008	-0.000189	-15.79%	0.001196	0.00158	0.000979	14,431,649.00
Mar 30 2024	0.001197	0.00003	2.57%	0.001167	0.001206	0.001167	13,044,296.00
Mar 29 2024	0.001167	-0.000032	-2.67%	0.001197	0.001198	0.001088	11,769,502.00
Mar 28 2024	0.001199	0.000127	11.83%	0.00107	0.001227	0.001019	17,658,016.00
Mar 27 2024	0.001072	-0.000062	-5.47%	0.001139	0.001145	0.001072	20,302,612.00
Mar 26 2024	0.001134	0.000079	7.49%	0.001054	0.001309	0.00104	22,291,489.00
Mar 25 2024	0.001055	0.00012	12.78%	0.000935	0.00106	0.000932	18,352,519.00
Mar 24 2024	0.000936	0.000022	2.41%	0.000914	0.000941	0.000911	27,167,722.00
Mar 23 2024	0.000914	0.00000300	0.33%	0.00091	0.000919	0.000909	23,932,289.00
Mar 22 2024	0.000911	-0.00000500	-0.55%	0.000915	0.000923	0.00091	25,826,490.00
Mar 21 2024	0.000916	0.00000600	0.66%	0.000909	0.000919	0.000904	26,098,907.00
Mar 20 2024	0.000909	0.000037	4.24%	0.000874	0.000915	0.000867	26,411,458.00
Mar 19 2024	0.000872	-0.000042	-4.59%	0.000915	0.000917	0.000868	21,026,433.00
Mar 18 2024	0.000914	0.00000200	0.22%	0.000912	0.000929	0.000909	26,102,969.00
Mar 17 2024	0.000913	-0.00004	-4.20%	0.000954	0.000956	0.000909	24,069,080.00
Mar 16 2024	0.000953	-0.000033	-3.35%	0.000985	0.000992	0.00095	24,802,837.00
Mar 15 2024	0.000986	-0.000017	-1.70%	0.000999	0.000999	0.000959	20,020,012.00
Mar 14 2024	0.001003	-0.000021	-2.05%	0.001024	0.00106	0.00098	24,881,331.00
Mar 13 2024	0.001024	0.000037	3.75%	0.000981	0.001026	0.00095	24,411,408.00
Mar 12 2024	0.000987	-0.00000600	-0.60%	0.000991	0.000992	0.000962	16,271,841.00
Mar 11 2024	0.000992	-0.00000500	-0.50%	0.000997	0.001	0.00099	20,740,847.00
Mar 10 2024	0.000997	0.000045	4.73%	0.000948	0.001017	0.000944	23,611,444.00
Mar 09 2024	0.000952	0.000029	3.14%	0.000921	0.001016	0.000911	26,616,912.00
Mar 08 2024	0.000923	0.000061	7.07%	0.000863	0.001067	0.000862	28,544,858.00
Mar 07 2024	0.000863	-0.000067	-7.21%	0.00093	0.000938	0.000861	26,164,458.00
Mar 06 2024	0.000929	0.00003	3.34%	0.0009	0.000963	0.000865	6,057,423.00
Mar 05 2024	0.0009	-0.00003	-3.23%	0.00093	0.000935	0.0009	21,879,872.00
Mar 04 2024	0.00093	-0.000012	-1.27%	0.000944	0.000977	0.000919	18,194,631.00
Mar 03 2024	0.000941	0.000072	8.28%	0.000868	0.001005	0.000865	16,223,505.00
Mar 02 2024	0.00087	-0.000035	-3.87%	0.000902	0.001	0.00086	20,811,146.00
Mar 01 2024	0.000905	0.000163	21.93%	0.000744	0.00092	0.000743	23,829,888.00
Feb 29 2024	0.000742	-0.00008	-9.73%	0.000823	0.000826	0.00068	28,408,468.00
Feb 28 2024	0.000823	-0.000035	-4.08%	0.000859	0.000865	0.000821	24,734,530.00
Feb 27 2024	0.000857	-0.000012	-1.38%	0.000869	0.00087	0.00085	20,348,868.00
Feb 26 2024	0.000869	-0.00000080	-0.09%	0.00087	0.00092	0.000866	22,795,836.00
Feb 25 2024	0.00087	-0.00000020	-0.02%	0.00087	0.000873	0.000866	25,229,496.00
Feb 24 2024	0.00087	-0.00000900	-1.02%	0.000879	0.000882	0.000866	19,910,793.00
Feb 23 2024	0.000879	-0.000022	-2.44%	0.0009	0.000919	0.000878	20,575,279.00

NLBNPIT1RY52 20240621 5

Delayed Upgrade Clock