COTIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.1172 | 0.0066 | 5.97% | 0.1102 | 0.118 | 0.1064 | 2,664,190.00 |
Jul 24 2024 | 0.1106 | -0.0028 | -2.47% | 0.1136 | 0.1182 | 0.1092 | 2,335,469.00 |
Jul 23 2024 | 0.1134 | 0.0125 | 12.39% | 0.1009 | 0.1141 | 0.0975 | 1,978,831.00 |
Jul 22 2024 | 0.1009 | -0.0076 | -7.00% | 0.109 | 0.1095 | 0.0999 | 837,201.00 |
Jul 21 2024 | 0.1085 | 0.0039 | 3.73% | 0.1046 | 0.1102 | 0.102 | 1,304,408.00 |
Jul 20 2024 | 0.1046 | -0.0002 | -0.19% | 0.1054 | 0.1097 | 0.1014 | 1,153,542.00 |
Jul 19 2024 | 0.1048 | 0.0125 | 13.54% | 0.0929 | 0.1063 | 0.0902 | 1,658,113.00 |
Jul 18 2024 | 0.0923 | -0.0032 | -3.35% | 0.0959 | 0.1026 | 0.0899 | 1,776,943.00 |
Jul 17 2024 | 0.0955 | 0.0013 | 1.38% | 0.0943 | 0.0996 | 0.0941 | 1,189,685.00 |
Jul 16 2024 | 0.0942 | -0.0005 | -0.53% | 0.095 | 0.0996 | 0.0906 | 1,509,129.00 |
Jul 15 2024 | 0.0947 | 0.0086 | 9.99% | 0.0861 | 0.0949 | 0.0858 | 1,570,712.00 |
Jul 14 2024 | 0.0861 | 0.0027 | 3.24% | 0.0833 | 0.0866 | 0.083 | 654,933.00 |
Jul 13 2024 | 0.0834 | 0.0026 | 3.22% | 0.0829 | 0.0845 | 0.0814 | 683,665.00 |
Jul 12 2024 | 0.0808 | 0.00 | 0.00% | 0.0808 | 0.0808 | 0.0808 | 0.00 |
Jul 11 2024 | 0.0808 | -0.0043 | -5.05% | 0.0849 | 0.0861 | 0.0802 | 1,031,296.00 |
Jul 10 2024 | 0.0851 | 0.0025 | 3.03% | 0.0824 | 0.0866 | 0.0815 | 893,575.00 |
Jul 09 2024 | 0.0826 | 0.0019 | 2.35% | 0.0807 | 0.0827 | 0.0798 | 788,972.00 |
Jul 08 2024 | 0.0807 | 0.0018 | 2.28% | 0.0789 | 0.0855 | 0.0753 | 1,429,484.00 |
Jul 07 2024 | 0.0789 | -0.0053 | -6.29% | 0.0845 | 0.0846 | 0.0787 | 1,059,267.00 |
Jul 06 2024 | 0.0842 | 0.0079 | 10.35% | 0.0761 | 0.0854 | 0.0756 | 1,180,048.00 |
Jul 05 2024 | 0.0763 | -0.0019 | -2.43% | 0.0779 | 0.0783 | 0.0667 | 2,349,021.00 |
Jul 04 2024 | 0.0782 | -0.0098 | -11.14% | 0.0883 | 0.0888 | 0.0774 | 1,150,285.00 |
Jul 03 2024 | 0.088 | -0.0039 | -4.24% | 0.0924 | 0.0926 | 0.0864 | 878,768.00 |
Jul 02 2024 | 0.0919 | 0.001 | 1.10% | 0.0907 | 0.094 | 0.0901 | 889,651.00 |
Jul 01 2024 | 0.0909 | -0.0029 | -3.09% | 0.0935 | 0.095 | 0.0899 | 1,033,025.00 |
Jun 30 2024 | 0.0938 | 0.0056 | 6.35% | 0.088 | 0.0952 | 0.0879 | 519,612.00 |
Jun 29 2024 | 0.0882 | -0.0026 | -2.86% | 0.0906 | 0.0919 | 0.0879 | 475,066.00 |
Jun 28 2024 | 0.0908 | -0.0052 | -5.42% | 0.096 | 0.0971 | 0.0907 | 367,103.00 |
Jun 27 2024 | 0.096 | 0.0031 | 3.34% | 0.0929 | 0.0972 | 0.0908 | 666,987.00 |
Jun 26 2024 | 0.0929 | -0.0024 | -2.52% | 0.0953 | 0.0979 | 0.0911 | 625,850.00 |
Jun 25 2024 | 0.0953 | 0.002 | 2.14% | 0.0929 | 0.0971 | 0.0926 | 679,894.00 |
Jun 24 2024 | 0.0933 | 0.0033 | 3.67% | 0.0901 | 0.0933 | 0.087 | 866,055.00 |
Jun 23 2024 | 0.090 | -0.0021 | -2.28% | 0.092 | 0.0953 | 0.0895 | 961,028.00 |
Jun 22 2024 | 0.0921 | -0.0008 | -0.86% | 0.0926 | 0.0936 | 0.0912 | 871,911.00 |
Jun 21 2024 | 0.0929 | -0.0014 | -1.48% | 0.0946 | 0.0964 | 0.0919 | 619,926.00 |
Jun 20 2024 | 0.0943 | 0.0004 | 0.43% | 0.0938 | 0.0996 | 0.0934 | 1,112,710.00 |
Jun 19 2024 | 0.0939 | 0.0022 | 2.40% | 0.0914 | 0.0969 | 0.0907 | 1,754,075.00 |
Jun 18 2024 | 0.0917 | -0.0075 | -7.56% | 0.099 | 0.0996 | 0.0883 | 1,548,053.00 |
Jun 17 2024 | 0.0992 | -0.0081 | -7.55% | 0.1073 | 0.1083 | 0.0955 | 1,191,117.00 |
Jun 16 2024 | 0.1073 | 0.0001 | 0.09% | 0.107 | 0.1087 | 0.1049 | 833,582.00 |
Jun 15 2024 | 0.1072 | -0.0028 | -2.55% | 0.1093 | 0.1107 | 0.1066 | 531,442.00 |
Jun 14 2024 | 0.110 | -0.004 | -3.51% | 0.1146 | 0.1175 | 0.1061 | 1,017,508.00 |
Jun 13 2024 | 0.114 | -0.0082 | -6.71% | 0.1218 | 0.124 | 0.1136 | 1,305,327.00 |
Jun 12 2024 | 0.1222 | 0.0109 | 9.79% | 0.1108 | 0.1226 | 0.108 | 1,272,197.00 |
Jun 11 2024 | 0.1113 | -0.0063 | -5.36% | 0.1174 | 0.1186 | 0.1084 | 1,644,367.00 |
Jun 10 2024 | 0.1176 | -0.005 | -4.08% | 0.1226 | 0.1228 | 0.1166 | 997,943.00 |
Jun 09 2024 | 0.1226 | 0.0015 | 1.24% | 0.1207 | 0.1242 | 0.120 | 618,277.00 |
Jun 08 2024 | 0.1211 | -0.0087 | -6.70% | 0.1294 | 0.1338 | 0.1201 | 698,952.00 |
Jun 07 2024 | 0.1298 | -0.0077 | -5.60% | 0.1372 | 0.1518 | 0.1274 | 2,147,298.00 |
Jun 06 2024 | 0.1375 | -0.0009 | -0.65% | 0.1384 | 0.1398 | 0.1348 | 1,508,642.00 |
Jun 05 2024 | 0.1384 | -0.0047 | -3.28% | 0.143 | 0.1447 | 0.137 | 1,302,674.00 |
Jun 04 2024 | 0.1431 | 0.0047 | 3.40% | 0.138 | 0.1463 | 0.1369 | 2,012,367.00 |
Jun 03 2024 | 0.1384 | 0.0149 | 12.06% | 0.1233 | 0.1402 | 0.1207 | 1,803,305.00 |
Jun 02 2024 | 0.1235 | -0.0006 | -0.48% | 0.1242 | 0.1288 | 0.1227 | 961,865.00 |
Jun 01 2024 | 0.1241 | -0.0033 | -2.59% | 0.127 | 0.1273 | 0.1224 | 771,373.00 |
May 31 2024 | 0.1274 | 0.0001 | 0.08% | 0.1271 | 0.1297 | 0.1248 | 889,697.00 |
May 30 2024 | 0.1273 | -0.0015 | -1.16% | 0.1286 | 0.132 | 0.124 | 1,019,225.00 |
May 29 2024 | 0.1288 | -0.0038 | -2.87% | 0.1328 | 0.136 | 0.1284 | 1,623,840.00 |
May 28 2024 | 0.1326 | -0.0015 | -1.12% | 0.134 | 0.136 | 0.1294 | 1,753,774.00 |
May 27 2024 | 0.1341 | 0.0044 | 3.39% | 0.1295 | 0.136 | 0.1295 | 1,142,336.00 |
May 26 2024 | 0.1297 | -0.0009 | -0.69% | 0.1305 | 0.1324 | 0.1266 | 878,142.00 |
May 25 2024 | 0.1306 | -0.0022 | -1.66% | 0.1326 | 0.1347 | 0.130 | 1,745,986.00 |
May 24 2024 | 0.1328 | -0.0031 | -2.28% | 0.1358 | 0.1378 | 0.1304 | 1,297,197.00 |
May 23 2024 | 0.1359 | -0.0017 | -1.24% | 0.1377 | 0.144 | 0.1274 | 1,185,246.00 |
May 22 2024 | 0.1376 | -0.0098 | -6.65% | 0.1471 | 0.1475 | 0.1372 | 1,193,181.00 |
May 21 2024 | 0.1474 | 0.0051 | 3.58% | 0.1426 | 0.149 | 0.1323 | 2,055,457.00 |
May 20 2024 | 0.1423 | 0.0167 | 13.30% | 0.1254 | 0.1423 | 0.1228 | 2,118,963.00 |
May 19 2024 | 0.1256 | -0.0079 | -5.92% | 0.1336 | 0.1394 | 0.124 | 1,927,035.00 |
May 18 2024 | 0.1335 | 0.011 | 8.98% | 0.1225 | 0.1358 | 0.1209 | 2,399,269.00 |
May 17 2024 | 0.1225 | 0.0055 | 4.70% | 0.1167 | 0.1242 | 0.1157 | 2,459,925.00 |
May 16 2024 | 0.117 | -0.0024 | -2.01% | 0.1193 | 0.1214 | 0.114 | 2,931,165.00 |
May 15 2024 | 0.1194 | 0.0124 | 11.59% | 0.1072 | 0.1197 | 0.1067 | 3,029,767.00 |
May 14 2024 | 0.107 | -0.0035 | -3.17% | 0.1106 | 0.1119 | 0.1067 | 1,623,887.00 |
May 13 2024 | 0.1105 | -0.0029 | -2.56% | 0.1136 | 0.1157 | 0.108 | 1,727,736.00 |
May 12 2024 | 0.1134 | -0.0014 | -1.22% | 0.1151 | 0.117 | 0.1132 | 846,423.00 |
May 11 2024 | 0.1148 | 0.0004 | 0.35% | 0.1148 | 0.1196 | 0.1143 | 1,030,667.00 |
May 10 2024 | 0.1144 | -0.0073 | -6.00% | 0.1216 | 0.1235 | 0.1122 | 1,582,150.00 |
May 09 2024 | 0.1217 | 0.0044 | 3.75% | 0.1167 | 0.1234 | 0.1135 | 1,344,729.00 |
May 08 2024 | 0.1173 | 0.0003 | 0.26% | 0.1167 | 0.1215 | 0.1129 | 993,391.00 |
May 07 2024 | 0.117 | -0.0044 | -3.62% | 0.1218 | 0.1228 | 0.1164 | 684,531.00 |
May 06 2024 | 0.1214 | -0.0034 | -2.72% | 0.125 | 0.1308 | 0.120 | 1,386,934.00 |
May 05 2024 | 0.1248 | 0.0037 | 3.06% | 0.1212 | 0.1279 | 0.1178 | 1,285,510.00 |
May 04 2024 | 0.1211 | 0.0028 | 2.37% | 0.1183 | 0.1234 | 0.1174 | 1,415,884.00 |
May 03 2024 | 0.1183 | 0.0059 | 5.25% | 0.1124 | 0.1193 | 0.1101 | 1,530,785.00 |
May 02 2024 | 0.1124 | 0.003 | 2.74% | 0.1092 | 0.1137 | 0.1053 | 1,383,269.00 |
May 01 2024 | 0.1094 | 0.0021 | 1.96% | 0.1074 | 0.1109 | 0.100 | 1,369,919.00 |
Apr 30 2024 | 0.1073 | -0.0085 | -7.34% | 0.1146 | 0.1167 | 0.1019 | 1,109,580.00 |
Apr 29 2024 | 0.1158 | -0.0022 | -1.86% | 0.1181 | 0.1198 | 0.1116 | 934,316.00 |
Apr 28 2024 | 0.118 | -0.0021 | -1.75% | 0.120 | 0.1253 | 0.1174 | 944,110.00 |
Apr 27 2024 | 0.1201 | 0.0005 | 0.42% | 0.1198 | 0.1213 | 0.1136 | 1,135,670.00 |