ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,063.20
      0.01%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,581.40
      0.16%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. CoFi Token (Gate.io:COFIXUSDT)

      6. CoFi Token (Gate.io:COFIXUSDT) Historical

      COFIXUSDT CoFi Token

      0.01244
      0.000035 (0.28%)
      20:40:33 - Realtime Data

      COFIXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.012405 0.000702 6.00% 0.011715 0.012528 0.011596 1,147,990.00
      May 30 2024 0.011703 -0.000698 -5.63% 0.012449 0.012464 0.011669 1,154,792.00
      May 29 2024 0.012401 0.000281 2.32% 0.012123 0.012832 0.012108 1,110,226.00
      May 28 2024 0.01212 0.000083 0.69% 0.012035 0.012153 0.011801 1,111,485.00
      May 27 2024 0.012037 -0.000358 -2.89% 0.012387 0.012426 0.012003 1,115,366.00
      May 26 2024 0.012395 -0.000292 -2.30% 0.012636 0.013 0.012334 1,112,226.00
      May 25 2024 0.012687 0.000487 3.99% 0.012195 0.013611 0.011166 1,190,041.00
      May 24 2024 0.0122 0.000025 0.21% 0.012171 0.012407 0.012038 1,131,007.00
      May 23 2024 0.012175 0.000826 7.28% 0.011328 0.012636 0.011295 1,161,910.00
      May 22 2024 0.011349 -0.000307 -2.63% 0.011696 0.011696 0.010743 1,195,653.00
      May 21 2024 0.011656 -0.000143 -1.21% 0.01176 0.012029 0.011199 1,234,234.00
      May 20 2024 0.011799 0.000713 6.43% 0.011087 0.012159 0.010462 1,226,215.00
      May 19 2024 0.011086 0.000194 1.78% 0.010858 0.011658 0.01049 1,356,902.00
      May 18 2024 0.010892 -0.000195 -1.76% 0.011084 0.0156 0.010666 1,259,802.00
      May 17 2024 0.011087 0.000047 0.43% 0.01101 0.01129 0.010711 1,220,953.00
      May 16 2024 0.01104 0.00 0.00% 0.01104 0.0121 0.01061 1,227,547.00
      May 15 2024 0.01104 -0.00133 -10.75% 0.01237 0.01237 0.01008 1,231,817.00
      May 14 2024 0.01237 -0.00018 -1.43% 0.01255 0.01255 0.01235 1,042,743.00
      May 13 2024 0.01255 0.00019 1.54% 0.01236 0.01258 0.01231 1,077,518.00
      May 12 2024 0.01236 0.00001 0.08% 0.01236 0.01254 0.01231 1,200,494.00
      May 11 2024 0.01235 -0.00009 -0.72% 0.01243 0.01245 0.01202 1,125,022.00
      May 10 2024 0.01244 -0.00326 -20.76% 0.01571 0.01577 0.00962 1,516,491.00
      May 09 2024 0.0157 0.00373 31.16% 0.01198 0.01589 0.01187 1,299,502.00
      May 08 2024 0.01197 0.00036 3.10% 0.01157 0.01329 0.01157 1,219,036.00
      May 07 2024 0.01161 -0.00189 -14.00% 0.0135 0.01494 0.01151 1,251,591.00
      May 06 2024 0.0135 -0.00006 -0.44% 0.01361 0.01472 0.01325 975,997.00
      May 05 2024 0.01356 0.00117 9.44% 0.01243 0.016 0.01223 1,171,705.00
      May 04 2024 0.01239 0.00074 6.35% 0.01167 0.01539 0.01162 1,399,079.00
      May 03 2024 0.01165 -0.00096 -7.61% 0.01261 0.01262 0.01133 1,129,205.00
      May 02 2024 0.01261 0.00096 8.24% 0.01166 0.01481 0.01151 1,376,394.00
      May 01 2024 0.01165 0.00008 0.69% 0.01158 0.01175 0.0115 1,166,066.00
      Apr 30 2024 0.01157 -0.00012 -1.03% 0.01167 0.01184 0.0113 1,167,052.00
      Apr 29 2024 0.01169 -0.00088 -7.00% 0.01256 0.01766 0.01151 1,202,829.00
      Apr 28 2024 0.01257 -0.00129 -9.31% 0.01386 0.0139 0.01239 1,052,152.00
      Apr 27 2024 0.01386 0.00123 9.74% 0.01266 0.0143 0.01214 1,127,665.00
      Apr 26 2024 0.01263 -0.0014 -9.98% 0.01403 0.01423 0.01201 1,279,590.00
      Apr 25 2024 0.01403 0.00274 24.27% 0.01128 0.01783 0.01127 1,461,474.00
      Apr 24 2024 0.01129 -0.00008 -0.70% 0.0114 0.0117 0.01096 1,195,834.00
      Apr 23 2024 0.01137 0.00015 1.34% 0.01123 0.01183 0.01115 1,176,479.00
      Apr 22 2024 0.01122 -0.00222 -16.52% 0.01345 0.01345 0.011 1,191,087.00
      Apr 21 2024 0.01344 0.00207 18.21% 0.01137 0.015 0.01137 1,186,208.00
      Apr 20 2024 0.01137 -0.00127 -10.05% 0.01263 0.01414 0.01099 1,275,999.00
      Apr 19 2024 0.01264 0.00152 13.67% 0.01113 0.0139 0.01093 1,280,284.00
      Apr 18 2024 0.01112 -0.00043 -3.72% 0.01156 0.01249 0.00936 1,398,871.00
      Apr 17 2024 0.01155 -0.00134 -10.40% 0.01289 0.01317 0.01147 1,207,775.00
      Apr 16 2024 0.01289 -0.00025 -1.90% 0.01313 0.01321 0.01254 1,001,231.00
      Apr 15 2024 0.01314 -0.00048 -3.52% 0.01368 0.01467 0.01252 1,154,553.00
      Apr 14 2024 0.01362 0.0003 2.25% 0.01333 0.01377 0.01242 982,977.00
      Apr 13 2024 0.01332 -0.00008 -0.60% 0.01342 0.01376 0.01306 1,068,457.00
      Apr 12 2024 0.0134 -0.00172 -11.38% 0.0151 0.0152 0.01335 1,052,510.00
      Apr 11 2024 0.01512 0.00004 0.27% 0.01506 0.0153 0.01466 945,264.00
      Apr 10 2024 0.01508 -0.00103 -6.39% 0.01464 0.01557 0.01451 848,518.00
      Apr 09 2024 0.01611 -0.00127 -7.31% 0.01738 0.01741 0.0161 862,073.00
      Apr 08 2024 0.01738 0.00053 3.15% 0.01685 0.01748 0.01616 810,757.00
      Apr 07 2024 0.01685 0.00102 6.44% 0.01582 0.01733 0.01581 570,931.00
      Apr 06 2024 0.01583 0.00059 3.87% 0.01519 0.01592 0.01511 1,040,005.00
      Apr 05 2024 0.01524 -0.00138 -8.30% 0.01658 0.01663 0.01504 938,708.00
      Apr 04 2024 0.01662 0.00077 4.86% 0.01585 0.01737 0.01566 1,034,764.00
      Apr 03 2024 0.01585 -0.00151 -8.70% 0.01736 0.01737 0.0158 779,581.00
      Apr 02 2024 0.01736 0.00021 1.22% 0.01718 0.0186 0.0165 866,824.00
      Apr 01 2024 0.01715 -0.00065 -3.65% 0.01782 0.0184 0.017 927,700.00
      Mar 31 2024 0.0178 0.0014 8.54% 0.01623 0.01832 0.0161 1,013,283.00
      Mar 30 2024 0.0164 -0.0022 -11.83% 0.01866 0.01872 0.01615 957,803.00
      Mar 29 2024 0.0186 -0.00039 -2.05% 0.01901 0.01901 0.018 1,141,305.00
      Mar 28 2024 0.01899 -0.00009 -0.47% 0.01907 0.0191 0.01824 1,253,608.00
      Mar 27 2024 0.01908 0.00171 9.84% 0.01727 0.02031 0.01723 1,600,091.00
      Mar 26 2024 0.01737 -0.00259 -12.98% 0.0195 0.02184 0.017 1,644,716.00
      Mar 25 2024 0.01996 -0.00433 -17.83% 0.02295 0.031 0.01821 7,854,620.00
      Mar 24 2024 0.02429 0.00938 62.91% 0.01461 0.02775 0.0145 2,863,132.00
      Mar 23 2024 0.01491 0.00017 1.15% 0.01545 0.01898 0.01402 1,822,327.00
      Mar 22 2024 0.01474 -0.00164 -10.01% 0.01633 0.01696 0.01385 1,855,440.00
      Mar 21 2024 0.01638 0.00241 17.25% 0.01396 0.028 0.013 6,480,372.00
      Mar 20 2024 0.01397 0.00003 0.22% 0.01385 0.01517 0.01224 1,323,918.00
      Mar 19 2024 0.01394 -0.00334 -19.33% 0.01571 0.01838 0.0135 1,562,290.00
      Mar 18 2024 0.01728 0.00367 26.97% 0.01382 0.021 0.01288 2,141,584.00
      Mar 17 2024 0.01361 -0.00382 -21.92% 0.01676 0.01899 0.01303 2,116,955.00
      Mar 16 2024 0.01743 -0.01657 -48.74% 0.031 0.035 0.0163 3,154,500.00
      Mar 15 2024 0.034 0.01544 83.19% 0.01914 0.0345 0.0151 2,625,809.00
      Mar 14 2024 0.01856 0.00307 19.82% 0.01553 0.0195 0.01374 1,974,398.00
      Mar 13 2024 0.01549 0.00232 17.62% 0.01316 0.01549 0.0131 1,655,271.00
      Mar 12 2024 0.01317 -0.0006 -4.36% 0.01378 0.0145 0.01272 1,694,509.00
      Mar 11 2024 0.01377 0.0002 1.47% 0.01353 0.01456 0.01283 1,815,322.00
      Mar 10 2024 0.01357 -0.00059 -4.17% 0.01418 0.01431 0.01301 1,598,216.00
      Mar 09 2024 0.01416 0.00133 10.37% 0.01266 0.01548 0.01258 1,686,082.00
      Mar 08 2024 0.01283 0.00022 1.74% 0.01261 0.01348 0.01214 1,533,419.00
      Mar 07 2024 0.01261 -0.00112 -8.16% 0.01375 0.01383 0.01209 1,691,922.00
      Mar 06 2024 0.01373 -0.0003 -2.14% 0.01399 0.0146 0.01333 1,559,724.00
      Mar 05 2024 0.01403 -0.00105 -6.96% 0.01506 0.01518 0.0135 1,571,314.00
      Mar 04 2024 0.01508 0.00021 1.41% 0.01479 0.0155 0.01378 1,404,053.00
      Mar 03 2024 0.01487 0.00094 6.75% 0.01395 0.01518 0.01376 1,579,806.00
      Mar 02 2024 0.01393 0.00046 3.41% 0.01344 0.01449 0.0133 1,381,104.00

      Your Recent History

      GATE
      COFIXUSDT
      CoFi Token
      Delayed Upgrade Clock