Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.COTIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.12342 | 0.0066 | 5.65% | 0.1169 | 0.12543 | 0.11618 | 19,846,176.00 |
| May 16 2024 | 0.11682 | -0.00278 | -2.32% | 0.11982 | 0.12243 | 0.11439 | 20,930,984.00 |
| May 15 2024 | 0.1196 | 0.01218 | 11.34% | 0.10789 | 0.12015 | 0.107 | 24,111,954.00 |
| May 14 2024 | 0.10742 | -0.00377 | -3.39% | 0.11094 | 0.11238 | 0.10695 | 16,001,826.00 |
| May 13 2024 | 0.11119 | -0.00306 | -2.68% | 0.11461 | 0.1167 | 0.10816 | 19,405,633.00 |
| May 12 2024 | 0.11425 | -0.00153 | -1.32% | 0.11602 | 0.11802 | 0.11377 | 12,402,858.00 |
| May 11 2024 | 0.11578 | -0.00006 | -0.05% | 0.11608 | 0.12058 | 0.11512 | 12,906,874.00 |
| May 10 2024 | 0.11584 | -0.00701 | -5.71% | 0.12228 | 0.12489 | 0.11311 | 27,876,917.00 |
| May 09 2024 | 0.12285 | 0.00537 | 4.57% | 0.11739 | 0.12442 | 0.11441 | 22,434,422.00 |
| May 08 2024 | 0.11748 | -0.00044 | -0.37% | 0.11796 | 0.12275 | 0.11375 | 25,632,602.00 |
| May 07 2024 | 0.11792 | -0.0048 | -3.91% | 0.12299 | 0.12414 | 0.11762 | 25,784,909.00 |
| May 06 2024 | 0.12272 | -0.00313 | -2.49% | 0.12599 | 0.13186 | 0.12188 | 34,352,380.00 |
| May 05 2024 | 0.12585 | 0.00394 | 3.23% | 0.1216 | 0.12846 | 0.11815 | 24,449,061.00 |
| May 04 2024 | 0.12191 | 0.0032 | 2.70% | 0.11885 | 0.12389 | 0.11774 | 22,648,345.00 |
| May 03 2024 | 0.11871 | 0.00556 | 4.91% | 0.11354 | 0.12017 | 0.11008 | 32,888,356.00 |
| May 02 2024 | 0.11315 | 0.00326 | 2.97% | 0.11001 | 0.11465 | 0.10623 | 19,448,938.00 |
| May 01 2024 | 0.10989 | 0.00281 | 2.62% | 0.10763 | 0.11314 | 0.09988 | 38,807,290.00 |
| Apr 30 2024 | 0.10708 | -0.00921 | -7.92% | 0.11609 | 0.11842 | 0.10242 | 39,596,574.00 |
| Apr 29 2024 | 0.11629 | -0.00243 | -2.05% | 0.11907 | 0.12079 | 0.11303 | 22,371,555.00 |
| Apr 28 2024 | 0.11872 | -0.00231 | -1.91% | 0.12108 | 0.12578 | 0.11807 | 18,835,867.00 |
| Apr 27 2024 | 0.12103 | 0.00029 | 0.24% | 0.12086 | 0.12243 | 0.1135 | 29,180,962.00 |
| Apr 26 2024 | 0.12074 | -0.00234 | -1.90% | 0.12318 | 0.12414 | 0.1185 | 23,691,337.00 |
| Apr 25 2024 | 0.12308 | -0.0004 | -0.32% | 0.12321 | 0.12576 | 0.11779 | 33,503,258.00 |
| Apr 24 2024 | 0.12348 | -0.00631 | -4.86% | 0.13037 | 0.13596 | 0.12117 | 54,764,374.00 |
| Apr 23 2024 | 0.12979 | -0.0067 | -4.91% | 0.13584 | 0.13875 | 0.12835 | 38,835,181.00 |
| Apr 22 2024 | 0.13649 | 0.0089 | 6.98% | 0.12735 | 0.15399 | 0.1267 | 125,802,834.00 |
| Apr 21 2024 | 0.12759 | -0.00122 | -0.95% | 0.12791 | 0.13273 | 0.12519 | 35,846,356.00 |
| Apr 20 2024 | 0.12881 | 0.01432 | 12.51% | 0.11436 | 0.1312 | 0.1127 | 32,793,628.00 |
| Apr 19 2024 | 0.11449 | 0.003 | 2.69% | 0.1112 | 0.11936 | 0.10061 | 45,981,376.00 |
| Apr 18 2024 | 0.11149 | 0.00406 | 3.78% | 0.10729 | 0.11352 | 0.10398 | 31,385,944.00 |
| Apr 17 2024 | 0.10743 | -0.00334 | -3.02% | 0.11005 | 0.1119 | 0.10223 | 41,563,157.00 |
| Apr 16 2024 | 0.11077 | 0.00373 | 3.48% | 0.10696 | 0.11246 | 0.10293 | 40,514,313.00 |
| Apr 15 2024 | 0.10704 | -0.0051 | -4.55% | 0.11124 | 0.12013 | 0.10133 | 62,351,081.00 |
| Apr 14 2024 | 0.11214 | 0.01326 | 13.41% | 0.09934 | 0.11447 | 0.09361 | 119,440,927.00 |
| Apr 13 2024 | 0.09888 | -0.02872 | -22.51% | 0.12763 | 0.12944 | 0.08901 | 130,722,489.00 |
| Apr 12 2024 | 0.1276 | -0.02458 | -16.15% | 0.15208 | 0.15615 | 0.10957 | 98,169,885.00 |
| Apr 11 2024 | 0.15218 | -0.00677 | -4.26% | 0.15884 | 0.16253 | 0.14849 | 30,293,733.00 |
| Apr 10 2024 | 0.15895 | -0.00302 | -1.86% | 0.16168 | 0.16336 | 0.15047 | 45,422,765.00 |
| Apr 09 2024 | 0.16197 | -0.01385 | -7.88% | 0.17567 | 0.17647 | 0.16068 | 30,248,481.00 |
| Apr 08 2024 | 0.17582 | 0.01144 | 6.96% | 0.16367 | 0.17855 | 0.15912 | 44,425,802.00 |
| Apr 07 2024 | 0.16438 | 0.00532 | 3.34% | 0.15881 | 0.16755 | 0.1581 | 28,526,988.00 |
| Apr 06 2024 | 0.15906 | 0.00228 | 1.45% | 0.15628 | 0.16091 | 0.15548 | 22,381,697.00 |
| Apr 05 2024 | 0.15678 | -0.00855 | -5.17% | 0.16432 | 0.16647 | 0.14927 | 39,954,912.00 |
| Apr 04 2024 | 0.16533 | 0.00217 | 1.33% | 0.16239 | 0.17494 | 0.15833 | 37,426,171.00 |
| Apr 03 2024 | 0.16316 | 0.00063 | 0.39% | 0.16277 | 0.17036 | 0.15516 | 32,756,168.00 |
| Apr 02 2024 | 0.16253 | -0.01533 | -8.62% | 0.17851 | 0.17991 | 0.15925 | 47,896,113.00 |
| Apr 01 2024 | 0.17786 | -0.01011 | -5.38% | 0.18763 | 0.18854 | 0.17202 | 47,883,878.00 |
| Mar 31 2024 | 0.18797 | 0.00671 | 3.70% | 0.18092 | 0.19012 | 0.17986 | 18,736,920.00 |
| Mar 30 2024 | 0.18126 | -0.00311 | -1.69% | 0.1848 | 0.18878 | 0.18011 | 22,824,010.00 |
| Mar 29 2024 | 0.18437 | -0.00701 | -3.66% | 0.19128 | 0.19283 | 0.18311 | 28,538,022.00 |
| Mar 28 2024 | 0.19138 | -0.00143 | -0.74% | 0.19259 | 0.19516 | 0.18676 | 31,950,678.00 |
| Mar 27 2024 | 0.19281 | -0.01536 | -7.38% | 0.20823 | 0.21185 | 0.18982 | 52,156,349.00 |
| Mar 26 2024 | 0.20817 | 0.00601 | 2.97% | 0.20198 | 0.21217 | 0.19535 | 61,191,412.00 |
| Mar 25 2024 | 0.20216 | 0.00575 | 2.93% | 0.19587 | 0.20839 | 0.1953 | 41,487,677.00 |
| Mar 24 2024 | 0.19641 | 0.00821 | 4.36% | 0.1884 | 0.19784 | 0.1884 | 21,658,073.00 |
| Mar 23 2024 | 0.1882 | 0.00195 | 1.05% | 0.18588 | 0.19547 | 0.18387 | 24,793,165.00 |
| Mar 22 2024 | 0.18625 | -0.00634 | -3.29% | 0.19182 | 0.19852 | 0.18109 | 34,134,953.00 |
| Mar 21 2024 | 0.19259 | -0.00264 | -1.35% | 0.19457 | 0.210 | 0.1871 | 54,652,291.00 |
| Mar 20 2024 | 0.19523 | 0.01914 | 10.87% | 0.17736 | 0.20086 | 0.16717 | 60,312,200.00 |
| Mar 19 2024 | 0.17609 | -0.00806 | -4.38% | 0.18527 | 0.19064 | 0.16029 | 75,274,609.00 |
| Mar 18 2024 | 0.18415 | -0.01427 | -7.19% | 0.1976 | 0.20405 | 0.18085 | 71,825,012.00 |
| Mar 17 2024 | 0.19842 | 0.01022 | 5.43% | 0.19024 | 0.20243 | 0.17956 | 42,033,588.00 |
| Mar 16 2024 | 0.1882 | -0.01516 | -7.45% | 0.20374 | 0.21475 | 0.18165 | 62,704,105.00 |
| Mar 15 2024 | 0.20336 | -0.01591 | -7.26% | 0.21301 | 0.21494 | 0.1837 | 49,312,569.00 |
| Mar 14 2024 | 0.21927 | 0.00 | 0.00% | 0.21927 | 0.21927 | 0.21927 | 0.00 |
| Mar 13 2024 | 0.21927 | -0.00281 | -1.27% | 0.22151 | 0.22686 | 0.21178 | 60,105,119.00 |
| Mar 12 2024 | 0.22208 | -0.01242 | -5.30% | 0.23445 | 0.23727 | 0.20892 | 73,555,094.00 |
| Mar 11 2024 | 0.2345 | -0.016 | -6.39% | 0.25062 | 0.252 | 0.23229 | 74,755,516.00 |
| Mar 10 2024 | 0.2505 | 0.00786 | 3.24% | 0.24505 | 0.26863 | 0.24014 | 105,160,438.00 |
| Mar 09 2024 | 0.24264 | -0.0099 | -3.92% | 0.24873 | 0.26698 | 0.23853 | 179,493,730.00 |
| Mar 08 2024 | 0.25254 | 0.04825 | 23.62% | 0.20473 | 0.25643 | 0.200 | 215,492,232.00 |
| Mar 07 2024 | 0.20429 | -0.00647 | -3.07% | 0.20994 | 0.21899 | 0.20234 | 98,541,986.00 |
| Mar 06 2024 | 0.21076 | 0.02648 | 14.37% | 0.18398 | 0.225 | 0.17716 | 169,534,293.00 |
| Mar 05 2024 | 0.18428 | -0.01292 | -6.55% | 0.19659 | 0.20655 | 0.15025 | 123,041,341.00 |
| Mar 04 2024 | 0.1972 | -0.01198 | -5.73% | 0.20854 | 0.22263 | 0.19077 | 150,460,137.00 |
| Mar 03 2024 | 0.20918 | -0.01204 | -5.44% | 0.22048 | 0.22068 | 0.20044 | 70,806,587.00 |
| Mar 02 2024 | 0.22122 | 0.00964 | 4.56% | 0.21104 | 0.223 | 0.20598 | 117,997,990.00 |
| Mar 01 2024 | 0.21158 | 0.00153 | 0.73% | 0.21087 | 0.22644 | 0.2105 | 103,112,840.00 |
| Feb 29 2024 | 0.21005 | -0.0067 | -3.09% | 0.21423 | 0.244 | 0.2055 | 161,223,832.00 |
| Feb 28 2024 | 0.21675 | -0.00612 | -2.75% | 0.22334 | 0.247 | 0.20585 | 300,961,269.00 |
| Feb 27 2024 | 0.22287 | -0.04598 | -17.10% | 0.26683 | 0.27176 | 0.21982 | 265,526,425.00 |
| Feb 26 2024 | 0.26885 | 0.05029 | 23.01% | 0.21707 | 0.27888 | 0.20476 | 603,191,762.00 |
| Feb 25 2024 | 0.21856 | 0.03156 | 16.88% | 0.19041 | 0.250 | 0.180 | 891,364,625.00 |
| Feb 24 2024 | 0.187 | 0.0624 | 50.08% | 0.128 | 0.194 | 0.12532 | 976,096,385.00 |
| Feb 23 2024 | 0.1246 | 0.02368 | 23.46% | 0.10071 | 0.12691 | 0.09419 | 343,118,680.00 |
| Feb 22 2024 | 0.10092 | 0.0073 | 7.80% | 0.09333 | 0.10317 | 0.09078 | 68,830,173.00 |
| Feb 21 2024 | 0.09362 | -0.00329 | -3.39% | 0.0967 | 0.09864 | 0.090 | 48,064,258.00 |
| Feb 20 2024 | 0.09691 | -0.00442 | -4.36% | 0.10137 | 0.10204 | 0.09192 | 79,406,655.00 |
| Feb 19 2024 | 0.10133 | -0.00084 | -0.82% | 0.10234 | 0.10973 | 0.09892 | 124,184,581.00 |
| Feb 18 2024 | 0.10217 | 0.01005 | 10.91% | 0.09258 | 0.10772 | 0.0907 | 182,445,366.00 |
| Feb 17 2024 | 0.09212 | 0.00193 | 2.14% | 0.09014 | 0.09308 | 0.08656 | 55,787,004.00 |
