COTKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.063855 | -0.001101 | -1.69% | 0.065019 | 0.06537 | 0.062997 | 0.00 |
May 20 2024 | 0.064956 | 0.004688 | 7.78% | 0.049504 | 0.065066 | 0.049419 | 0.00 |
May 19 2024 | 0.060268 | -0.000712 | -1.17% | 0.060916 | 0.061578 | 0.060026 | 0.00 |
May 18 2024 | 0.06098 | 0.000054 | 0.09% | 0.060946 | 0.06132 | 0.060665 | 0.00 |
May 17 2024 | 0.060926 | 0.001528 | 2.57% | 0.059427 | 0.061392 | 0.059298 | 0.00 |
May 16 2024 | 0.059398 | -0.000965 | -1.60% | 0.060297 | 0.060694 | 0.058789 | 0.00 |
May 15 2024 | 0.060363 | 0.004335 | 7.74% | 0.056008 | 0.060437 | 0.055805 | 0.00 |
May 14 2024 | 0.056028 | -0.001193 | -2.08% | 0.057242 | 0.057403 | 0.055615 | 0.00 |
May 13 2024 | 0.057221 | 0.001279 | 2.29% | 0.049504 | 0.057739 | 0.049419 | 0.00 |
May 12 2024 | 0.055942 | 0.000625 | 1.13% | 0.055374 | 0.056235 | 0.055157 | 0.00 |
May 11 2024 | 0.055317 | -0.00013 | -0.23% | 0.055355 | 0.055907 | 0.055056 | 0.00 |
May 10 2024 | 0.055447 | -0.001906 | -3.32% | 0.057249 | 0.057758 | 0.054819 | 0.00 |
May 09 2024 | 0.057352 | 0.001696 | 3.05% | 0.055681 | 0.057675 | 0.055196 | 0.00 |
May 08 2024 | 0.055656 | -0.0012 | -2.11% | 0.056724 | 0.057338 | 0.055398 | 0.00 |
May 07 2024 | 0.056856 | -0.000642 | -1.12% | 0.057481 | 0.058578 | 0.056663 | 0.00 |
May 06 2024 | 0.057498 | -0.000747 | -1.28% | 0.049504 | 0.059405 | 0.049419 | 0.00 |
May 05 2024 | 0.058245 | 0.000115 | 0.20% | 0.058142 | 0.058759 | 0.057297 | 0.00 |
May 04 2024 | 0.058131 | 0.000862 | 1.51% | 0.057229 | 0.058636 | 0.056954 | 0.00 |
May 03 2024 | 0.057269 | 0.003439 | 6.39% | 0.0538 | 0.057636 | 0.053534 | 0.00 |
May 02 2024 | 0.05383 | 0.000646 | 1.21% | 0.052996 | 0.054244 | 0.051786 | 0.00 |
May 01 2024 | 0.053184 | -0.002185 | -3.95% | 0.055171 | 0.055222 | 0.051429 | 0.00 |
Apr 30 2024 | 0.055369 | -0.002721 | -4.68% | 0.058092 | 0.058858 | 0.053779 | 0.00 |
Apr 29 2024 | 0.05809 | 0.00076 | 1.33% | 0.049504 | 0.058411 | 0.049419 | 0.00 |
Apr 28 2024 | 0.05733 | -0.00042 | -0.73% | 0.057704 | 0.058486 | 0.057114 | 0.00 |
Apr 27 2024 | 0.057749 | -0.000305 | -0.53% | 0.05801 | 0.058146 | 0.056879 | 0.00 |
Apr 26 2024 | 0.058054 | -0.000626 | -1.07% | 0.058681 | 0.058942 | 0.057649 | 0.00 |
Apr 25 2024 | 0.058681 | 0.000259 | 0.44% | 0.058487 | 0.059386 | 0.057145 | 0.00 |
Apr 24 2024 | 0.058422 | -0.001987 | -3.29% | 0.060434 | 0.061039 | 0.057846 | 0.00 |
Apr 23 2024 | 0.060409 | -0.000444 | -0.73% | 0.060789 | 0.061148 | 0.05994 | 0.00 |
Apr 22 2024 | 0.060853 | 0.001713 | 2.90% | 0.049504 | 0.061197 | 0.049419 | 0.00 |
Apr 21 2024 | 0.059141 | 0.00007 | 0.12% | 0.05895 | 0.059776 | 0.05849 | 0.00 |
Apr 20 2024 | 0.059071 | 0.000786 | 1.35% | 0.058081 | 0.059556 | 0.057561 | 0.00 |
Apr 19 2024 | 0.058285 | 0.000487 | 0.84% | 0.057679 | 0.059602 | 0.054238 | 0.00 |
Apr 18 2024 | 0.057798 | 0.001993 | 3.57% | 0.055768 | 0.05836 | 0.055372 | 0.00 |
Apr 17 2024 | 0.055805 | -0.002181 | -3.76% | 0.058098 | 0.058657 | 0.054478 | 0.00 |
Apr 16 2024 | 0.057986 | 0.000256 | 0.44% | 0.057716 | 0.058497 | 0.056169 | 0.00 |
Apr 15 2024 | 0.057729 | -0.002141 | -3.58% | 0.049504 | 0.06083 | 0.049419 | 0.00 |
Apr 14 2024 | 0.059871 | 0.001188 | 2.03% | 0.058531 | 0.059922 | 0.056574 | 0.00 |
Apr 13 2024 | 0.058682 | -0.002405 | -3.94% | 0.061057 | 0.06183 | 0.056058 | 0.00 |
Apr 12 2024 | 0.061087 | -0.002677 | -4.20% | 0.063708 | 0.064788 | 0.060085 | 0.00 |
Apr 11 2024 | 0.063764 | -0.000443 | -0.69% | 0.064209 | 0.064845 | 0.063307 | 0.00 |
Apr 10 2024 | 0.064207 | 0.001255 | 1.99% | 0.062895 | 0.064691 | 0.061464 | 0.00 |
Apr 09 2024 | 0.062952 | -0.002304 | -3.53% | 0.065162 | 0.065289 | 0.062134 | 0.00 |
Apr 08 2024 | 0.065256 | 0.00207 | 3.28% | 0.049504 | 0.06614 | 0.049419 | 0.00 |
Apr 07 2024 | 0.063186 | 0.000436 | 0.69% | 0.062704 | 0.063932 | 0.062703 | 0.00 |
Apr 06 2024 | 0.06275 | 0.000877 | 1.42% | 0.061674 | 0.063329 | 0.061425 | 0.00 |
Apr 05 2024 | 0.061872 | -0.000422 | -0.68% | 0.062357 | 0.062531 | 0.060074 | 0.00 |
Apr 04 2024 | 0.062294 | 0.002106 | 3.50% | 0.060125 | 0.063065 | 0.059254 | 0.00 |
Apr 03 2024 | 0.060188 | 0.00061 | 1.02% | 0.059603 | 0.060907 | 0.058782 | 0.00 |
Apr 02 2024 | 0.059578 | -0.004007 | -6.30% | 0.063391 | 0.063391 | 0.058772 | 0.00 |
Apr 01 2024 | 0.063585 | -0.001271 | -1.96% | 0.049504 | 0.063757 | 0.049419 | 0.00 |
Mar 31 2024 | 0.064855 | 0.001461 | 2.31% | 0.063456 | 0.064901 | 0.063446 | 0.00 |
Mar 30 2024 | 0.063394 | -0.000214 | -0.34% | 0.063567 | 0.064014 | 0.063334 | 0.00 |
Mar 29 2024 | 0.063608 | -0.000785 | -1.22% | 0.0644 | 0.064546 | 0.062885 | 0.00 |
Mar 28 2024 | 0.064393 | 0.001391 | 2.21% | 0.063247 | 0.065165 | 0.062746 | 0.00 |
Mar 27 2024 | 0.063002 | -0.000698 | -1.10% | 0.063702 | 0.065243 | 0.062226 | 0.00 |
Mar 26 2024 | 0.0637 | 0.000065 | 0.10% | 0.063501 | 0.065112 | 0.063169 | 0.00 |
Mar 25 2024 | 0.063634 | 0.002359 | 3.85% | 0.049504 | 0.064794 | 0.049419 | 0.00 |
Mar 24 2024 | 0.061276 | 0.002713 | 4.63% | 0.058314 | 0.061491 | 0.058096 | 0.00 |
Mar 23 2024 | 0.058562 | 0.000836 | 1.45% | 0.057995 | 0.059948 | 0.057366 | 0.00 |
Mar 22 2024 | 0.057727 | -0.001854 | -3.11% | 0.059607 | 0.060637 | 0.056703 | 0.00 |
Mar 21 2024 | 0.05958 | -0.00214 | -3.47% | 0.061815 | 0.062061 | 0.058823 | 0.00 |
Mar 20 2024 | 0.06172 | 0.005116 | 9.04% | 0.05655 | 0.061979 | 0.055374 | 0.00 |
Mar 19 2024 | 0.056603 | -0.005072 | -8.22% | 0.061617 | 0.061987 | 0.056009 | 0.00 |
Mar 18 2024 | 0.061676 | -0.000536 | -0.86% | 0.049504 | 0.062468 | 0.049419 | 0.00 |
Mar 17 2024 | 0.062212 | 0.002858 | 4.82% | 0.059733 | 0.062631 | 0.058771 | 0.00 |
Mar 16 2024 | 0.059354 | -0.004009 | -6.33% | 0.0633 | 0.0637 | 0.05917 | 0.00 |
Mar 15 2024 | 0.063363 | -0.001673 | -2.57% | 0.049504 | 0.064174 | 0.049419 | 0.00 |
Mar 14 2024 | 0.065036 | -0.001503 | -2.26% | 0.066477 | 0.067143 | 0.062449 | 0.00 |
Mar 13 2024 | 0.066539 | 0.001499 | 2.30% | 0.064975 | 0.067074 | 0.064917 | 0.00 |
Mar 12 2024 | 0.065041 | -0.000623 | -0.95% | 0.065816 | 0.066404 | 0.063007 | 0.00 |
Mar 11 2024 | 0.065663 | 0.002834 | 4.51% | 0.049504 | 0.066338 | 0.049419 | 0.00 |
Mar 10 2024 | 0.062829 | 0.00048 | 0.77% | 0.062323 | 0.063693 | 0.06214 | 0.00 |
Mar 09 2024 | 0.062349 | 0.000186 | 0.30% | 0.062165 | 0.062501 | 0.06193 | 0.00 |
Mar 08 2024 | 0.062163 | 0.001116 | 1.83% | 0.060958 | 0.063733 | 0.060495 | 0.00 |
Mar 07 2024 | 0.061047 | 0.000906 | 1.51% | 0.060043 | 0.061939 | 0.059827 | 0.00 |
Mar 06 2024 | 0.060141 | 0.001577 | 2.69% | 0.057995 | 0.061516 | 0.057189 | 0.00 |
Mar 05 2024 | 0.058564 | -0.003139 | -5.09% | 0.062156 | 0.062844 | 0.055229 | 0.00 |
Mar 04 2024 | 0.061703 | 0.004382 | 7.65% | 0.049504 | 0.062318 | 0.049419 | 0.00 |
Mar 03 2024 | 0.05732 | 0.000873 | 1.55% | 0.05642 | 0.057559 | 0.055948 | 0.00 |
Mar 02 2024 | 0.056447 | -0.000467 | -0.82% | 0.056854 | 0.056854 | 0.05609 | 0.00 |
Mar 01 2024 | 0.056914 | 0.000996 | 1.78% | 0.055691 | 0.057467 | 0.055339 | 0.00 |
Feb 29 2024 | 0.055918 | -0.000946 | -1.66% | 0.056705 | 0.057928 | 0.05507 | 0.00 |
Feb 28 2024 | 0.056865 | 0.004997 | 9.63% | 0.051907 | 0.058239 | 0.051635 | 0.00 |
Feb 27 2024 | 0.051868 | 0.002251 | 4.54% | 0.049709 | 0.052407 | 0.049609 | 0.00 |
Feb 26 2024 | 0.049617 | 0.002511 | 5.33% | 0.049504 | 0.050011 | 0.046373 | 0.00 |
Feb 25 2024 | 0.047106 | 0.000189 | 0.40% | 0.046925 | 0.047279 | 0.046671 | 0.00 |
Feb 24 2024 | 0.046917 | 0.000625 | 1.35% | 0.046183 | 0.047038 | 0.046032 | 0.00 |
Feb 23 2024 | 0.046292 | -0.000394 | -0.84% | 0.046683 | 0.046859 | 0.045991 | 0.00 |
Feb 22 2024 | 0.046686 | -0.000593 | -1.25% | 0.047126 | 0.047344 | 0.046355 | 0.00 |