COTIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.1174 | 0.0065 | 5.86% | 0.1103 | 0.1177 | 0.1056 | 620,195.00 |
Jul 24 2024 | 0.1109 | -0.0035 | -3.06% | 0.1136 | 0.1183 | 0.1094 | 598,447.00 |
Jul 23 2024 | 0.1144 | 0.0137 | 13.60% | 0.1006 | 0.1144 | 0.0983 | 634,954.00 |
Jul 22 2024 | 0.1007 | -0.0086 | -7.87% | 0.1091 | 0.110 | 0.0998 | 392,599.00 |
Jul 21 2024 | 0.1093 | 0.0047 | 4.49% | 0.105 | 0.1099 | 0.1024 | 500,150.00 |
Jul 20 2024 | 0.1046 | -0.0012 | -1.13% | 0.106 | 0.1101 | 0.103 | 523,467.00 |
Jul 19 2024 | 0.1058 | 0.0139 | 15.13% | 0.0925 | 0.1066 | 0.0901 | 591,001.00 |
Jul 18 2024 | 0.0919 | -0.0035 | -3.67% | 0.0956 | 0.103 | 0.0894 | 545,058.00 |
Jul 17 2024 | 0.0954 | 0.0009 | 0.95% | 0.0945 | 0.0996 | 0.0945 | 505,610.00 |
Jul 16 2024 | 0.0945 | -0.001 | -1.05% | 0.0956 | 0.0996 | 0.0915 | 603,692.00 |
Jul 15 2024 | 0.0955 | 0.0093 | 10.79% | 0.0863 | 0.0955 | 0.0858 | 586,972.00 |
Jul 14 2024 | 0.0862 | 0.0026 | 3.11% | 0.0834 | 0.087 | 0.0831 | 403,129.00 |
Jul 13 2024 | 0.0836 | 0.0008 | 0.97% | 0.0829 | 0.0848 | 0.0815 | 344,704.00 |
Jul 12 2024 | 0.0828 | 0.002 | 2.48% | 0.081 | 0.0837 | 0.0795 | 360,594.00 |
Jul 11 2024 | 0.0808 | -0.0015 | -1.82% | 0.0847 | 0.0863 | 0.0805 | 324,096.00 |
Jul 10 2024 | 0.0823 | 0.00 | 0.00% | 0.0823 | 0.0823 | 0.0823 | 0.00 |
Jul 09 2024 | 0.0823 | 0.0013 | 1.60% | 0.0805 | 0.0829 | 0.0797 | 764,514.00 |
Jul 08 2024 | 0.081 | 0.0021 | 2.66% | 0.0792 | 0.0853 | 0.0753 | 406,007.00 |
Jul 07 2024 | 0.0789 | -0.0054 | -6.41% | 0.0848 | 0.0848 | 0.0783 | 96,940.00 |
Jul 06 2024 | 0.0843 | 0.0097 | 13.00% | 0.0759 | 0.0854 | 0.0755 | 56,500.00 |
Jul 05 2024 | 0.0746 | -0.0092 | -10.98% | 0.0776 | 0.0776 | 0.0746 | 3,160.00 |
Jul 04 2024 | 0.0838 | -0.0041 | -4.66% | 0.0879 | 0.0888 | 0.0836 | 48,320.00 |
Jul 03 2024 | 0.0879 | -0.0043 | -4.66% | 0.0922 | 0.0928 | 0.0868 | 217,068.00 |
Jul 02 2024 | 0.0922 | 0.0007 | 0.77% | 0.0912 | 0.0947 | 0.0909 | 594,481.00 |
Jul 01 2024 | 0.0915 | -0.0027 | -2.87% | 0.0938 | 0.0939 | 0.0911 | 335,993.00 |
Jun 30 2024 | 0.0942 | 0.0007 | 0.75% | 0.0882 | 0.0943 | 0.0879 | 24,707.00 |
Jun 29 2024 | 0.0935 | 0.00 | 0.00% | 0.0935 | 0.0935 | 0.0935 | 0.00 |
Jun 28 2024 | 0.0935 | 0.00 | 0.00% | 0.0935 | 0.0935 | 0.0935 | 0.00 |
Jun 27 2024 | 0.0935 | 0.00 | 0.00% | 0.0935 | 0.0935 | 0.0935 | 0.00 |
Jun 26 2024 | 0.0935 | -0.002 | -2.09% | 0.0956 | 0.0979 | 0.0935 | 54,899.00 |
Jun 25 2024 | 0.0955 | 0.0015 | 1.60% | 0.094 | 0.0975 | 0.0931 | 71,266.00 |
Jun 24 2024 | 0.094 | 0.0041 | 4.56% | 0.0904 | 0.094 | 0.0867 | 129,783.00 |
Jun 23 2024 | 0.0899 | -0.002 | -2.18% | 0.0919 | 0.0954 | 0.0896 | 54,569.00 |
Jun 22 2024 | 0.0919 | -0.0012 | -1.29% | 0.093 | 0.0935 | 0.091 | 93,594.00 |
Jun 21 2024 | 0.0931 | -0.0014 | -1.48% | 0.0948 | 0.0963 | 0.0923 | 138,768.00 |
Jun 20 2024 | 0.0945 | 0.0006 | 0.64% | 0.0934 | 0.1001 | 0.0934 | 95,478.00 |
Jun 19 2024 | 0.0939 | 0.002 | 2.18% | 0.0915 | 0.0966 | 0.0909 | 101,088.00 |
Jun 18 2024 | 0.0919 | -0.0069 | -6.98% | 0.0992 | 0.0993 | 0.0884 | 142,145.00 |
Jun 17 2024 | 0.0988 | -0.0083 | -7.75% | 0.1075 | 0.1075 | 0.0958 | 106,835.00 |
Jun 16 2024 | 0.1071 | 0.00 | 0.00% | 0.107 | 0.1082 | 0.1048 | 48,213.00 |
Jun 15 2024 | 0.1071 | -0.0064 | -5.64% | 0.1093 | 0.1105 | 0.1064 | 42,047.00 |
Jun 14 2024 | 0.1135 | 0.00 | 0.00% | 0.1135 | 0.1135 | 0.1135 | 0.00 |
Jun 13 2024 | 0.1135 | -0.008 | -6.58% | 0.1212 | 0.1235 | 0.1134 | 107,232.00 |
Jun 12 2024 | 0.1215 | 0.0104 | 9.36% | 0.1112 | 0.1219 | 0.1081 | 112,050.00 |
Jun 11 2024 | 0.1111 | -0.0063 | -5.37% | 0.1174 | 0.1183 | 0.111 | 67,067.00 |
Jun 10 2024 | 0.1174 | -0.0053 | -4.32% | 0.1224 | 0.1228 | 0.1165 | 71,681.00 |
Jun 09 2024 | 0.1227 | 0.0015 | 1.24% | 0.1214 | 0.124 | 0.1205 | 53,762.00 |
Jun 08 2024 | 0.1212 | -0.0001 | -0.08% | 0.1288 | 0.1334 | 0.1204 | 78,385.00 |
Jun 07 2024 | 0.1213 | -0.0145 | -10.68% | 0.1379 | 0.1508 | 0.1213 | 46,665.00 |
Jun 06 2024 | 0.1358 | -0.0029 | -2.09% | 0.1387 | 0.139 | 0.1351 | 32,470.00 |
Jun 05 2024 | 0.1387 | -0.0037 | -2.60% | 0.1424 | 0.1445 | 0.1376 | 62,420.00 |
Jun 04 2024 | 0.1424 | 0.0182 | 14.65% | 0.1381 | 0.1455 | 0.1372 | 71,229.00 |
Jun 03 2024 | 0.1242 | 0.00 | 0.00% | 0.1242 | 0.1242 | 0.1242 | 0.00 |
Jun 02 2024 | 0.1242 | -0.0029 | -2.28% | 0.1243 | 0.126 | 0.1232 | 121,751.00 |
Jun 01 2024 | 0.1271 | 0.00 | 0.00% | 0.1271 | 0.1271 | 0.1271 | 0.00 |
May 31 2024 | 0.1271 | -0.006 | -4.51% | 0.1266 | 0.1286 | 0.1249 | 117,232.00 |
May 30 2024 | 0.1331 | 0.00 | 0.00% | 0.1331 | 0.1331 | 0.1331 | 0.00 |
May 29 2024 | 0.1331 | 0.00 | 0.00% | 0.1331 | 0.1331 | 0.1331 | 0.00 |
May 28 2024 | 0.1331 | -0.0013 | -0.97% | 0.1344 | 0.1359 | 0.1298 | 405,998.00 |
May 27 2024 | 0.1344 | 0.0049 | 3.78% | 0.1297 | 0.1357 | 0.1293 | 265,461.00 |
May 26 2024 | 0.1295 | -0.0013 | -0.99% | 0.1305 | 0.1321 | 0.1277 | 397,731.00 |
May 25 2024 | 0.1308 | -0.0026 | -1.95% | 0.1332 | 0.1347 | 0.1296 | 408,418.00 |
May 24 2024 | 0.1334 | -0.0085 | -5.99% | 0.1358 | 0.1369 | 0.1308 | 483,267.00 |
May 23 2024 | 0.1419 | 0.003 | 2.16% | 0.1393 | 0.1451 | 0.1383 | 139,783.00 |
May 22 2024 | 0.1389 | -0.0088 | -5.96% | 0.1476 | 0.1478 | 0.1384 | 339,138.00 |
May 21 2024 | 0.1477 | 0.0063 | 4.46% | 0.1421 | 0.149 | 0.1354 | 137,667.00 |
May 20 2024 | 0.1414 | 0.0158 | 12.58% | 0.1261 | 0.1419 | 0.1228 | 113,841.00 |
May 19 2024 | 0.1256 | -0.0084 | -6.27% | 0.1333 | 0.1385 | 0.1252 | 81,559.00 |
May 18 2024 | 0.134 | 0.0105 | 8.50% | 0.1228 | 0.1344 | 0.1213 | 80,178.00 |
May 17 2024 | 0.1235 | 0.0071 | 6.10% | 0.1164 | 0.1246 | 0.1157 | 81,914.00 |
May 16 2024 | 0.1164 | -0.0029 | -2.43% | 0.1194 | 0.1212 | 0.1145 | 81,077.00 |
May 15 2024 | 0.1193 | 0.0122 | 11.39% | 0.1078 | 0.1193 | 0.1069 | 79,525.00 |
May 14 2024 | 0.1071 | -0.0032 | -2.90% | 0.1105 | 0.1119 | 0.1066 | 80,351.00 |
May 13 2024 | 0.1103 | -0.0051 | -4.42% | 0.1139 | 0.1157 | 0.1082 | 78,973.00 |
May 12 2024 | 0.1154 | 0.00 | 0.00% | 0.1154 | 0.1154 | 0.1154 | 0.00 |
May 11 2024 | 0.1154 | 0.0002 | 0.17% | 0.1152 | 0.1192 | 0.1143 | 104,141.00 |
May 10 2024 | 0.1152 | -0.0072 | -5.88% | 0.1222 | 0.1237 | 0.1132 | 73,156.00 |
May 09 2024 | 0.1224 | 0.0059 | 5.06% | 0.1164 | 0.1237 | 0.1142 | 66,542.00 |
May 08 2024 | 0.1165 | -0.0049 | -4.04% | 0.1167 | 0.1216 | 0.1129 | 94,262.00 |
May 07 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 06 2024 | 0.1214 | 0.0034 | 2.88% | 0.1258 | 0.1284 | 0.1214 | 29,908.00 |
May 05 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0.00 |
May 04 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0.00 |
May 03 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0.00 |
May 02 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0.00 |
May 01 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0.00 |
Apr 30 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0.00 |
Apr 29 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0.00 |
Apr 28 2024 | 0.118 | -0.0108 | -8.39% | 0.1206 | 0.1222 | 0.118 | 107,825.00 |
Apr 26 2024 | 0.1288 | 0.00 | 0.00% | 0.1288 | 0.1288 | 0.1288 | 0.00 |