Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COTIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.13902 | -0.00906 | -6.12% | 0.14837 | 0.14969 | 0.13848 | 35,280,180.00 |
| May 21 2024 | 0.14808 | 0.00463 | 3.23% | 0.14378 | 0.150 | 0.13548 | 64,999,471.00 |
| May 20 2024 | 0.14345 | 0.01659 | 13.08% | 0.12812 | 0.14397 | 0.12384 | 34,969,638.00 |
| May 19 2024 | 0.12686 | -0.0082 | -6.07% | 0.13504 | 0.14082 | 0.12686 | 45,729,656.00 |
| May 18 2024 | 0.13506 | 0.0113 | 9.13% | 0.12432 | 0.13725 | 0.12127 | 69,224,397.00 |
| May 17 2024 | 0.12376 | 0.00655 | 5.59% | 0.11757 | 0.12604 | 0.11608 | 22,797,838.00 |
| May 16 2024 | 0.11721 | -0.00288 | -2.40% | 0.11965 | 0.12271 | 0.11439 | 24,352,877.00 |
| May 15 2024 | 0.12009 | 0.01265 | 11.77% | 0.10746 | 0.12048 | 0.10698 | 27,894,947.00 |
| May 14 2024 | 0.10744 | -0.00345 | -3.11% | 0.11125 | 0.11311 | 0.10695 | 18,090,203.00 |
| May 13 2024 | 0.11089 | -0.00348 | -3.04% | 0.11421 | 0.11694 | 0.10816 | 19,221,706.00 |
| May 12 2024 | 0.11437 | -0.00125 | -1.08% | 0.11578 | 0.11855 | 0.11377 | 13,439,414.00 |
| May 11 2024 | 0.11562 | -0.00028 | -0.24% | 0.11584 | 0.12076 | 0.11473 | 14,286,695.00 |
| May 10 2024 | 0.1159 | -0.00693 | -5.64% | 0.12285 | 0.12503 | 0.11311 | 30,183,486.00 |
| May 09 2024 | 0.12283 | 0.00502 | 4.26% | 0.11748 | 0.12499 | 0.11441 | 24,231,655.00 |
| May 08 2024 | 0.11781 | -0.00048 | -0.41% | 0.11792 | 0.12275 | 0.11375 | 27,265,649.00 |
| May 07 2024 | 0.11829 | -0.0047 | -3.82% | 0.12285 | 0.12413 | 0.1174 | 24,824,576.00 |
| May 06 2024 | 0.12299 | -0.00294 | -2.33% | 0.12599 | 0.1327 | 0.12187 | 33,876,450.00 |
| May 05 2024 | 0.12593 | 0.00402 | 3.30% | 0.12195 | 0.12887 | 0.11797 | 26,167,080.00 |
| May 04 2024 | 0.12191 | 0.00313 | 2.64% | 0.11871 | 0.12427 | 0.11768 | 24,496,005.00 |
| May 03 2024 | 0.11878 | 0.00548 | 4.84% | 0.11355 | 0.12057 | 0.10978 | 35,131,276.00 |
| May 02 2024 | 0.1133 | 0.00265 | 2.39% | 0.10989 | 0.11526 | 0.10623 | 20,973,015.00 |
| May 01 2024 | 0.11065 | 0.00346 | 3.23% | 0.10708 | 0.11314 | 0.09988 | 40,985,916.00 |
| Apr 30 2024 | 0.10719 | -0.00948 | -8.13% | 0.11629 | 0.11842 | 0.10242 | 41,980,679.00 |
| Apr 29 2024 | 0.11667 | -0.00194 | -1.64% | 0.1191 | 0.12098 | 0.11284 | 53,200,796.00 |
| Apr 28 2024 | 0.11861 | -0.00263 | -2.17% | 0.12143 | 0.12621 | 0.11807 | 20,242,736.00 |
| Apr 27 2024 | 0.12124 | 0.00001 | 0.01% | 0.12074 | 0.12243 | 0.1135 | 31,652,406.00 |
| Apr 26 2024 | 0.12123 | -0.00206 | -1.67% | 0.12308 | 0.12484 | 0.1185 | 25,126,684.00 |
| Apr 25 2024 | 0.12329 | -0.0001 | -0.08% | 0.12348 | 0.1263 | 0.11779 | 35,520,888.00 |
| Apr 24 2024 | 0.12339 | -0.00632 | -4.87% | 0.1294 | 0.13599 | 0.12117 | 57,746,153.00 |
| Apr 23 2024 | 0.12971 | -0.0067 | -4.91% | 0.13578 | 0.13934 | 0.1282 | 41,496,073.00 |
| Apr 22 2024 | 0.13641 | 0.00871 | 6.82% | 0.12802 | 0.15399 | 0.12639 | 84,353,811.00 |
| Apr 21 2024 | 0.1277 | -0.00037 | -0.29% | 0.1289 | 0.13315 | 0.12519 | 38,477,847.00 |
| Apr 20 2024 | 0.12807 | 0.01288 | 11.18% | 0.11449 | 0.1312 | 0.11244 | 35,044,270.00 |
| Apr 19 2024 | 0.11519 | 0.0038 | 3.41% | 0.11115 | 0.11936 | 0.10061 | 48,963,413.00 |
| Apr 18 2024 | 0.11139 | 0.00419 | 3.91% | 0.10709 | 0.11352 | 0.10366 | 34,549,303.00 |
| Apr 17 2024 | 0.1072 | -0.00361 | -3.26% | 0.1105 | 0.11199 | 0.10207 | 44,206,802.00 |
| Apr 16 2024 | 0.11081 | 0.00383 | 3.58% | 0.10704 | 0.11246 | 0.10293 | 44,116,490.00 |
| Apr 15 2024 | 0.10698 | -0.00533 | -4.75% | 0.11117 | 0.12013 | 0.10133 | 59,460,840.00 |
| Apr 14 2024 | 0.11231 | 0.01247 | 12.49% | 0.09888 | 0.11447 | 0.09361 | 126,179,237.00 |
| Apr 13 2024 | 0.09984 | -0.02817 | -22.01% | 0.1276 | 0.12948 | 0.08901 | 133,463,238.00 |
| Apr 12 2024 | 0.12801 | -0.02401 | -15.79% | 0.15218 | 0.15615 | 0.10957 | 103,174,830.00 |
| Apr 11 2024 | 0.15202 | -0.00677 | -4.26% | 0.15895 | 0.16253 | 0.14389 | 32,952,618.00 |
| Apr 10 2024 | 0.15879 | -0.00344 | -2.12% | 0.15739 | 0.16336 | 0.14869 | 47,982,275.00 |
| Apr 09 2024 | 0.16223 | -0.01392 | -7.90% | 0.17582 | 0.17647 | 0.15731 | 33,416,258.00 |
| Apr 08 2024 | 0.17615 | 0.01218 | 7.43% | 0.16355 | 0.17855 | 0.15465 | 47,170,972.00 |
| Apr 07 2024 | 0.16397 | 0.00488 | 3.07% | 0.15906 | 0.16755 | 0.15315 | 30,983,980.00 |
| Apr 06 2024 | 0.15909 | 0.00187 | 1.19% | 0.15678 | 0.16091 | 0.14926 | 25,026,128.00 |
| Apr 05 2024 | 0.15722 | -0.00804 | -4.87% | 0.16533 | 0.17051 | 0.14463 | 43,261,238.00 |
| Apr 04 2024 | 0.16526 | 0.00132 | 0.81% | 0.16317 | 0.17494 | 0.1527 | 40,127,547.00 |
| Apr 03 2024 | 0.16394 | 0.00098 | 0.60% | 0.16285 | 0.17036 | 0.1511 | 35,962,335.00 |
| Apr 02 2024 | 0.16296 | -0.01663 | -9.26% | 0.17129 | 0.1793 | 0.15395 | 50,802,662.00 |
| Apr 01 2024 | 0.17959 | -0.00814 | -4.34% | 0.1802 | 0.18854 | 0.16532 | 47,365,256.00 |
| Mar 31 2024 | 0.18773 | 0.0061 | 3.36% | 0.18126 | 0.19012 | 0.17202 | 21,445,897.00 |
| Mar 30 2024 | 0.18163 | 0.00313 | 1.75% | 0.18437 | 0.18878 | 0.17307 | 25,603,689.00 |
| Mar 29 2024 | 0.1785 | -0.0138 | -7.18% | 0.19138 | 0.19283 | 0.17449 | 31,690,802.00 |
| Mar 28 2024 | 0.1923 | -0.00009 | -0.05% | 0.19281 | 0.19516 | 0.18006 | 35,023,823.00 |
| Mar 27 2024 | 0.19239 | -0.01498 | -7.22% | 0.20817 | 0.21185 | 0.18477 | 56,448,719.00 |
| Mar 26 2024 | 0.20737 | 0.0055 | 2.72% | 0.20134 | 0.21217 | 0.18935 | 66,662,255.00 |
| Mar 25 2024 | 0.20187 | 0.00517 | 2.63% | 0.19582 | 0.20839 | 0.19459 | 63,466,412.00 |
| Mar 24 2024 | 0.1967 | 0.00745 | 3.94% | 0.18782 | 0.19784 | 0.18634 | 24,425,031.00 |
| Mar 23 2024 | 0.18925 | 0.00332 | 1.79% | 0.18681 | 0.19547 | 0.18349 | 28,067,398.00 |
| Mar 22 2024 | 0.18593 | -0.00686 | -3.56% | 0.19305 | 0.19852 | 0.18109 | 37,530,455.00 |
| Mar 21 2024 | 0.19279 | -0.00258 | -1.32% | 0.18086 | 0.210 | 0.18086 | 59,133,059.00 |
| Mar 20 2024 | 0.19537 | 0.01985 | 11.31% | 0.17795 | 0.20086 | 0.16647 | 65,506,863.00 |
| Mar 19 2024 | 0.17552 | -0.00862 | -4.68% | 0.18524 | 0.19064 | 0.16029 | 81,001,000.00 |
| Mar 18 2024 | 0.18414 | -0.01361 | -6.88% | 0.1976 | 0.20405 | 0.18085 | 71,883,137.00 |
| Mar 17 2024 | 0.19775 | 0.0098 | 5.21% | 0.18782 | 0.20243 | 0.17915 | 47,012,480.00 |
| Mar 16 2024 | 0.18795 | -0.01558 | -7.65% | 0.2037 | 0.21475 | 0.18088 | 69,130,316.00 |
| Mar 15 2024 | 0.20353 | -0.00499 | -2.39% | 0.21324 | 0.21494 | 0.1837 | 96,156,454.00 |
| Mar 14 2024 | 0.20852 | -0.00946 | -4.34% | 0.21259 | 0.22024 | 0.1955 | 43,295,852.00 |
| Mar 13 2024 | 0.21798 | -0.00339 | -1.53% | 0.22129 | 0.22686 | 0.20733 | 65,819,878.00 |
| Mar 12 2024 | 0.22137 | -0.01356 | -5.77% | 0.23375 | 0.23727 | 0.20892 | 79,537,993.00 |
| Mar 11 2024 | 0.23493 | -0.01408 | -5.65% | 0.25062 | 0.252 | 0.22853 | 282,448,364.00 |
| Mar 10 2024 | 0.24901 | 0.00403 | 1.65% | 0.24534 | 0.26863 | 0.24014 | 111,203,061.00 |
| Mar 09 2024 | 0.24498 | 0.00354 | 1.47% | 0.24878 | 0.26698 | 0.23853 | 184,151,961.00 |
| Mar 08 2024 | 0.24144 | 0.03657 | 17.85% | 0.20367 | 0.254 | 0.19497 | 212,882,371.00 |
| Mar 07 2024 | 0.20487 | -0.00711 | -3.35% | 0.20961 | 0.21899 | 0.20234 | 104,848,866.00 |
| Mar 06 2024 | 0.21198 | 0.02606 | 14.02% | 0.18382 | 0.225 | 0.17716 | 176,855,472.00 |
| Mar 05 2024 | 0.18592 | -0.01173 | -5.93% | 0.19668 | 0.20655 | 0.15025 | 129,647,935.00 |
| Mar 04 2024 | 0.19765 | -0.01127 | -5.39% | 0.20854 | 0.22263 | 0.19077 | 150,113,850.00 |
| Mar 03 2024 | 0.20892 | -0.01257 | -5.68% | 0.21948 | 0.22068 | 0.20044 | 76,598,800.00 |
| Mar 02 2024 | 0.22149 | 0.01015 | 4.80% | 0.20695 | 0.22299 | 0.20598 | 124,406,267.00 |
| Mar 01 2024 | 0.21134 | 0.0002 | 0.09% | 0.21067 | 0.22644 | 0.2105 | 109,029,170.00 |
| Feb 29 2024 | 0.21114 | -0.00624 | -2.87% | 0.21416 | 0.244 | 0.2055 | 167,910,645.00 |
| Feb 28 2024 | 0.21738 | -0.00657 | -2.93% | 0.22329 | 0.247 | 0.20585 | 307,433,122.00 |
| Feb 27 2024 | 0.22395 | -0.04451 | -16.58% | 0.26651 | 0.27176 | 0.21982 | 271,171,142.00 |
| Feb 26 2024 | 0.26846 | 0.04908 | 22.37% | 0.21707 | 0.27888 | 0.20476 | 569,372,785.00 |
| Feb 25 2024 | 0.21938 | 0.03568 | 19.42% | 0.1909 | 0.250 | 0.180 | 904,846,288.00 |
| Feb 24 2024 | 0.1837 | 0.05902 | 47.34% | 0.12995 | 0.194 | 0.12532 | 991,413,700.00 |
| Feb 23 2024 | 0.12468 | 0.02419 | 24.07% | 0.101 | 0.12691 | 0.09419 | 354,514,312.00 |
