COTIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.1184 | 0.007 | 6.28% | 0.1111 | 0.1188 | 0.1069 | 730,878.00 |
Jul 24 2024 | 0.1114 | -0.0051 | -4.38% | 0.1156 | 0.1199 | 0.1103 | 1,479,140.00 |
Jul 23 2024 | 0.1165 | 0.0151 | 14.89% | 0.1032 | 0.118 | 0.099 | 1,316,991.00 |
Jul 22 2024 | 0.1014 | -0.0085 | -7.73% | 0.1088 | 0.1098 | 0.1008 | 253,017.00 |
Jul 21 2024 | 0.1099 | 0.0041 | 3.88% | 0.106 | 0.1101 | 0.1026 | 224,020.00 |
Jul 20 2024 | 0.1058 | 0.0009 | 0.86% | 0.1067 | 0.1108 | 0.1039 | 444,364.00 |
Jul 19 2024 | 0.1049 | 0.0118 | 12.67% | 0.0927 | 0.1074 | 0.0906 | 349,458.00 |
Jul 18 2024 | 0.0931 | -0.0034 | -3.52% | 0.0965 | 0.1036 | 0.0898 | 306,744.00 |
Jul 17 2024 | 0.0965 | 0.0011 | 1.15% | 0.0963 | 0.1003 | 0.096 | 293,521.00 |
Jul 16 2024 | 0.0954 | -0.0007 | -0.73% | 0.0964 | 0.1004 | 0.0924 | 389,609.00 |
Jul 15 2024 | 0.0961 | 0.0088 | 10.08% | 0.0877 | 0.0961 | 0.0876 | 168,427.00 |
Jul 14 2024 | 0.0873 | 0.0021 | 2.46% | 0.0842 | 0.0873 | 0.0838 | 193,358.00 |
Jul 13 2024 | 0.0852 | 0.004 | 4.93% | 0.0831 | 0.0852 | 0.0821 | 167,600.00 |
Jul 12 2024 | 0.0812 | 0.00 | 0.00% | 0.0812 | 0.0812 | 0.0812 | 0.00 |
Jul 11 2024 | 0.0812 | -0.0041 | -4.81% | 0.0856 | 0.0869 | 0.081 | 99,096.00 |
Jul 10 2024 | 0.0853 | 0.0024 | 2.90% | 0.0821 | 0.088 | 0.0821 | 316,310.00 |
Jul 09 2024 | 0.0829 | 0.0012 | 1.47% | 0.0813 | 0.0833 | 0.0808 | 102,656.00 |
Jul 08 2024 | 0.0817 | 0.0022 | 2.77% | 0.0776 | 0.0858 | 0.0757 | 254,334.00 |
Jul 07 2024 | 0.0795 | -0.0055 | -6.47% | 0.0848 | 0.0848 | 0.0795 | 80,857.00 |
Jul 06 2024 | 0.085 | 0.0086 | 11.26% | 0.0775 | 0.0857 | 0.0765 | 157,826.00 |
Jul 05 2024 | 0.0764 | -0.0017 | -2.18% | 0.0777 | 0.0782 | 0.0664 | 903,777.00 |
Jul 04 2024 | 0.0781 | -0.010 | -11.35% | 0.089 | 0.089 | 0.0778 | 381,083.00 |
Jul 03 2024 | 0.0881 | -0.0046 | -4.96% | 0.0928 | 0.0928 | 0.0878 | 215,445.00 |
Jul 02 2024 | 0.0927 | 0.0011 | 1.20% | 0.0916 | 0.0948 | 0.0912 | 83,213.00 |
Jul 01 2024 | 0.0916 | -0.0026 | -2.76% | 0.0947 | 0.0957 | 0.0914 | 142,712.00 |
Jun 30 2024 | 0.0942 | 0.0058 | 6.56% | 0.0884 | 0.0955 | 0.0884 | 260,740.00 |
Jun 29 2024 | 0.0884 | -0.003 | -3.28% | 0.0925 | 0.0928 | 0.0883 | 59,066.00 |
Jun 28 2024 | 0.0914 | -0.0053 | -5.48% | 0.0976 | 0.0978 | 0.0914 | 431,636.00 |
Jun 27 2024 | 0.0967 | 0.003 | 3.20% | 0.0928 | 0.0978 | 0.092 | 87,080.00 |
Jun 26 2024 | 0.0937 | -0.0021 | -2.19% | 0.0958 | 0.0975 | 0.0926 | 172,542.00 |
Jun 25 2024 | 0.0958 | 0.0022 | 2.35% | 0.094 | 0.0978 | 0.094 | 91,364.00 |
Jun 24 2024 | 0.0936 | 0.0038 | 4.23% | 0.0909 | 0.094 | 0.087 | 259,068.00 |
Jun 23 2024 | 0.0898 | -0.0023 | -2.50% | 0.0924 | 0.0956 | 0.0898 | 151,790.00 |
Jun 22 2024 | 0.0921 | -0.0012 | -1.29% | 0.0922 | 0.094 | 0.0914 | 31,680.00 |
Jun 21 2024 | 0.0933 | -0.0014 | -1.48% | 0.0965 | 0.0965 | 0.0922 | 105,681.00 |
Jun 20 2024 | 0.0947 | 0.0007 | 0.74% | 0.0949 | 0.0999 | 0.0945 | 101,128.00 |
Jun 19 2024 | 0.094 | 0.0026 | 2.84% | 0.0914 | 0.0969 | 0.0914 | 335,685.00 |
Jun 18 2024 | 0.0914 | -0.008 | -8.05% | 0.0985 | 0.0993 | 0.089 | 859,515.00 |
Jun 17 2024 | 0.0994 | -0.0085 | -7.88% | 0.107 | 0.1081 | 0.0958 | 915,030.00 |
Jun 16 2024 | 0.1079 | 0.0005 | 0.47% | 0.1073 | 0.1083 | 0.1053 | 127,725.00 |
Jun 15 2024 | 0.1074 | -0.0028 | -2.54% | 0.1097 | 0.1107 | 0.1066 | 139,314.00 |
Jun 14 2024 | 0.1102 | -0.004 | -3.50% | 0.1145 | 0.1175 | 0.1068 | 420,745.00 |
Jun 13 2024 | 0.1142 | -0.0079 | -6.47% | 0.1222 | 0.124 | 0.1141 | 444,550.00 |
Jun 12 2024 | 0.1221 | 0.0109 | 9.80% | 0.111 | 0.1227 | 0.1088 | 433,138.00 |
Jun 11 2024 | 0.1112 | -0.0066 | -5.60% | 0.1185 | 0.1187 | 0.1088 | 1,025,724.00 |
Jun 10 2024 | 0.1178 | -0.0062 | -5.00% | 0.1231 | 0.1243 | 0.1176 | 532,464.00 |
Jun 09 2024 | 0.124 | 0.0017 | 1.39% | 0.1219 | 0.1254 | 0.1215 | 362,687.00 |
Jun 08 2024 | 0.1223 | -0.0088 | -6.71% | 0.1305 | 0.1352 | 0.1218 | 233,766.00 |
Jun 07 2024 | 0.1311 | -0.0079 | -5.68% | 0.1382 | 0.1537 | 0.1211 | 657,914.00 |
Jun 06 2024 | 0.139 | -0.0016 | -1.14% | 0.1407 | 0.1415 | 0.1363 | 351,413.00 |
Jun 05 2024 | 0.1406 | -0.003 | -2.09% | 0.1451 | 0.1462 | 0.1391 | 370,436.00 |
Jun 04 2024 | 0.1436 | 0.0031 | 2.21% | 0.139 | 0.1478 | 0.1383 | 882,303.00 |
Jun 03 2024 | 0.1405 | 0.0162 | 13.03% | 0.1233 | 0.1429 | 0.1213 | 1,167,294.00 |
Jun 02 2024 | 0.1243 | -0.0016 | -1.27% | 0.1251 | 0.1292 | 0.1232 | 485,763.00 |
Jun 01 2024 | 0.1259 | -0.0018 | -1.41% | 0.1272 | 0.1273 | 0.1248 | 56,085.00 |
May 31 2024 | 0.1277 | 0.0002 | 0.16% | 0.1275 | 0.1307 | 0.1261 | 152,023.00 |
May 30 2024 | 0.1275 | -0.003 | -2.30% | 0.1309 | 0.133 | 0.125 | 205,650.00 |
May 29 2024 | 0.1305 | -0.0034 | -2.54% | 0.1336 | 0.1365 | 0.1296 | 180,185.00 |
May 28 2024 | 0.1339 | -0.0018 | -1.33% | 0.136 | 0.1369 | 0.1313 | 233,795.00 |
May 27 2024 | 0.1357 | 0.0041 | 3.12% | 0.1314 | 0.1374 | 0.1308 | 377,482.00 |
May 26 2024 | 0.1316 | -0.0005 | -0.38% | 0.1323 | 0.1335 | 0.1295 | 249,356.00 |
May 25 2024 | 0.1321 | -0.0018 | -1.34% | 0.1338 | 0.1359 | 0.1314 | 144,631.00 |
May 24 2024 | 0.1339 | -0.0043 | -3.11% | 0.1373 | 0.1393 | 0.1319 | 146,516.00 |
May 23 2024 | 0.1382 | -0.0008 | -0.58% | 0.1391 | 0.1452 | 0.129 | 1,116,036.00 |
May 22 2024 | 0.139 | -0.0101 | -6.77% | 0.1483 | 0.1483 | 0.1385 | 694,440.00 |
May 21 2024 | 0.1491 | 0.0056 | 3.90% | 0.1435 | 0.1497 | 0.1357 | 890,211.00 |
May 20 2024 | 0.1435 | 0.016 | 12.55% | 0.1274 | 0.1438 | 0.1201 | 726,486.00 |
May 19 2024 | 0.1275 | -0.0083 | -6.11% | 0.1351 | 0.1412 | 0.1275 | 286,521.00 |
May 18 2024 | 0.1358 | 0.0121 | 9.78% | 0.1234 | 0.1369 | 0.1222 | 479,202.00 |
May 17 2024 | 0.1237 | 0.0068 | 5.82% | 0.1169 | 0.1252 | 0.1164 | 424,555.00 |
May 16 2024 | 0.1169 | -0.0028 | -2.34% | 0.1203 | 0.1217 | 0.1148 | 294,662.00 |
May 15 2024 | 0.1197 | 0.0125 | 11.66% | 0.1081 | 0.1199 | 0.108 | 447,983.00 |
May 14 2024 | 0.1072 | -0.0039 | -3.51% | 0.1113 | 0.112 | 0.1071 | 298,088.00 |
May 13 2024 | 0.1111 | -0.0031 | -2.71% | 0.1147 | 0.1162 | 0.1092 | 158,321.00 |
May 12 2024 | 0.1142 | -0.0018 | -1.55% | 0.1164 | 0.1178 | 0.1142 | 65,560.00 |
May 11 2024 | 0.116 | 0.0006 | 0.52% | 0.1162 | 0.1199 | 0.1158 | 97,004.00 |
May 10 2024 | 0.1154 | -0.0072 | -5.87% | 0.1226 | 0.1244 | 0.1138 | 282,928.00 |
May 09 2024 | 0.1226 | 0.0053 | 4.52% | 0.1183 | 0.124 | 0.1148 | 322,241.00 |
May 08 2024 | 0.1173 | -0.0007 | -0.59% | 0.1184 | 0.1223 | 0.1142 | 380,241.00 |
May 07 2024 | 0.118 | -0.0054 | -4.38% | 0.1222 | 0.1236 | 0.1178 | 303,392.00 |
May 06 2024 | 0.1234 | -0.0028 | -2.22% | 0.1265 | 0.1316 | 0.1224 | 379,717.00 |
May 05 2024 | 0.1262 | 0.0042 | 3.44% | 0.1214 | 0.1281 | 0.1185 | 304,391.00 |
May 04 2024 | 0.122 | 0.0028 | 2.35% | 0.119 | 0.1238 | 0.1181 | 333,250.00 |
May 03 2024 | 0.1192 | 0.0056 | 4.93% | 0.1133 | 0.1201 | 0.1106 | 389,154.00 |
May 02 2024 | 0.1136 | 0.003 | 2.71% | 0.110 | 0.1146 | 0.1063 | 408,549.00 |
May 01 2024 | 0.1106 | 0.0031 | 2.88% | 0.1072 | 0.1111 | 0.100 | 583,377.00 |
Apr 30 2024 | 0.1075 | -0.0097 | -8.28% | 0.1164 | 0.1181 | 0.1025 | 464,083.00 |
Apr 29 2024 | 0.1172 | -0.0015 | -1.26% | 0.1189 | 0.1197 | 0.1135 | 407,212.00 |
Apr 28 2024 | 0.1187 | -0.0024 | -1.98% | 0.1224 | 0.1255 | 0.1187 | 239,629.00 |
Apr 27 2024 | 0.1211 | 0.0007 | 0.58% | 0.120 | 0.1218 | 0.1148 | 359,848.00 |