COFIXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.012405 | 0.000702 | 6.00% | 0.011715 | 0.012528 | 0.011596 | 1,147,990.00 |
May 30 2024 | 0.011703 | -0.000698 | -5.63% | 0.012449 | 0.012464 | 0.011669 | 1,154,792.00 |
May 29 2024 | 0.012401 | 0.000281 | 2.32% | 0.012123 | 0.012832 | 0.012108 | 1,110,226.00 |
May 28 2024 | 0.01212 | 0.000083 | 0.69% | 0.012035 | 0.012153 | 0.011801 | 1,111,485.00 |
May 27 2024 | 0.012037 | -0.000358 | -2.89% | 0.012387 | 0.012426 | 0.012003 | 1,115,366.00 |
May 26 2024 | 0.012395 | -0.000292 | -2.30% | 0.012636 | 0.013 | 0.012334 | 1,112,226.00 |
May 25 2024 | 0.012687 | 0.000487 | 3.99% | 0.012195 | 0.013611 | 0.011166 | 1,190,041.00 |
May 24 2024 | 0.0122 | 0.000025 | 0.21% | 0.012171 | 0.012407 | 0.012038 | 1,131,007.00 |
May 23 2024 | 0.012175 | 0.000826 | 7.28% | 0.011328 | 0.012636 | 0.011295 | 1,161,910.00 |
May 22 2024 | 0.011349 | -0.000307 | -2.63% | 0.011696 | 0.011696 | 0.010743 | 1,195,653.00 |
May 21 2024 | 0.011656 | -0.000143 | -1.21% | 0.01176 | 0.012029 | 0.011199 | 1,234,234.00 |
May 20 2024 | 0.011799 | 0.000713 | 6.43% | 0.011087 | 0.012159 | 0.010462 | 1,226,215.00 |
May 19 2024 | 0.011086 | 0.000194 | 1.78% | 0.010858 | 0.011658 | 0.01049 | 1,356,902.00 |
May 18 2024 | 0.010892 | -0.000195 | -1.76% | 0.011084 | 0.0156 | 0.010666 | 1,259,802.00 |
May 17 2024 | 0.011087 | 0.000047 | 0.43% | 0.01101 | 0.01129 | 0.010711 | 1,220,953.00 |
May 16 2024 | 0.01104 | 0.00 | 0.00% | 0.01104 | 0.0121 | 0.01061 | 1,227,547.00 |
May 15 2024 | 0.01104 | -0.00133 | -10.75% | 0.01237 | 0.01237 | 0.01008 | 1,231,817.00 |
May 14 2024 | 0.01237 | -0.00018 | -1.43% | 0.01255 | 0.01255 | 0.01235 | 1,042,743.00 |
May 13 2024 | 0.01255 | 0.00019 | 1.54% | 0.01236 | 0.01258 | 0.01231 | 1,077,518.00 |
May 12 2024 | 0.01236 | 0.00001 | 0.08% | 0.01236 | 0.01254 | 0.01231 | 1,200,494.00 |
May 11 2024 | 0.01235 | -0.00009 | -0.72% | 0.01243 | 0.01245 | 0.01202 | 1,125,022.00 |
May 10 2024 | 0.01244 | -0.00326 | -20.76% | 0.01571 | 0.01577 | 0.00962 | 1,516,491.00 |
May 09 2024 | 0.0157 | 0.00373 | 31.16% | 0.01198 | 0.01589 | 0.01187 | 1,299,502.00 |
May 08 2024 | 0.01197 | 0.00036 | 3.10% | 0.01157 | 0.01329 | 0.01157 | 1,219,036.00 |
May 07 2024 | 0.01161 | -0.00189 | -14.00% | 0.0135 | 0.01494 | 0.01151 | 1,251,591.00 |
May 06 2024 | 0.0135 | -0.00006 | -0.44% | 0.01361 | 0.01472 | 0.01325 | 975,997.00 |
May 05 2024 | 0.01356 | 0.00117 | 9.44% | 0.01243 | 0.016 | 0.01223 | 1,171,705.00 |
May 04 2024 | 0.01239 | 0.00074 | 6.35% | 0.01167 | 0.01539 | 0.01162 | 1,399,079.00 |
May 03 2024 | 0.01165 | -0.00096 | -7.61% | 0.01261 | 0.01262 | 0.01133 | 1,129,205.00 |
May 02 2024 | 0.01261 | 0.00096 | 8.24% | 0.01166 | 0.01481 | 0.01151 | 1,376,394.00 |
May 01 2024 | 0.01165 | 0.00008 | 0.69% | 0.01158 | 0.01175 | 0.0115 | 1,166,066.00 |
Apr 30 2024 | 0.01157 | -0.00012 | -1.03% | 0.01167 | 0.01184 | 0.0113 | 1,167,052.00 |
Apr 29 2024 | 0.01169 | -0.00088 | -7.00% | 0.01256 | 0.01766 | 0.01151 | 1,202,829.00 |
Apr 28 2024 | 0.01257 | -0.00129 | -9.31% | 0.01386 | 0.0139 | 0.01239 | 1,052,152.00 |
Apr 27 2024 | 0.01386 | 0.00123 | 9.74% | 0.01266 | 0.0143 | 0.01214 | 1,127,665.00 |
Apr 26 2024 | 0.01263 | -0.0014 | -9.98% | 0.01403 | 0.01423 | 0.01201 | 1,279,590.00 |
Apr 25 2024 | 0.01403 | 0.00274 | 24.27% | 0.01128 | 0.01783 | 0.01127 | 1,461,474.00 |
Apr 24 2024 | 0.01129 | -0.00008 | -0.70% | 0.0114 | 0.0117 | 0.01096 | 1,195,834.00 |
Apr 23 2024 | 0.01137 | 0.00015 | 1.34% | 0.01123 | 0.01183 | 0.01115 | 1,176,479.00 |
Apr 22 2024 | 0.01122 | -0.00222 | -16.52% | 0.01345 | 0.01345 | 0.011 | 1,191,087.00 |
Apr 21 2024 | 0.01344 | 0.00207 | 18.21% | 0.01137 | 0.015 | 0.01137 | 1,186,208.00 |
Apr 20 2024 | 0.01137 | -0.00127 | -10.05% | 0.01263 | 0.01414 | 0.01099 | 1,275,999.00 |
Apr 19 2024 | 0.01264 | 0.00152 | 13.67% | 0.01113 | 0.0139 | 0.01093 | 1,280,284.00 |
Apr 18 2024 | 0.01112 | -0.00043 | -3.72% | 0.01156 | 0.01249 | 0.00936 | 1,398,871.00 |
Apr 17 2024 | 0.01155 | -0.00134 | -10.40% | 0.01289 | 0.01317 | 0.01147 | 1,207,775.00 |
Apr 16 2024 | 0.01289 | -0.00025 | -1.90% | 0.01313 | 0.01321 | 0.01254 | 1,001,231.00 |
Apr 15 2024 | 0.01314 | -0.00048 | -3.52% | 0.01368 | 0.01467 | 0.01252 | 1,154,553.00 |
Apr 14 2024 | 0.01362 | 0.0003 | 2.25% | 0.01333 | 0.01377 | 0.01242 | 982,977.00 |
Apr 13 2024 | 0.01332 | -0.00008 | -0.60% | 0.01342 | 0.01376 | 0.01306 | 1,068,457.00 |
Apr 12 2024 | 0.0134 | -0.00172 | -11.38% | 0.0151 | 0.0152 | 0.01335 | 1,052,510.00 |
Apr 11 2024 | 0.01512 | 0.00004 | 0.27% | 0.01506 | 0.0153 | 0.01466 | 945,264.00 |
Apr 10 2024 | 0.01508 | -0.00103 | -6.39% | 0.01464 | 0.01557 | 0.01451 | 848,518.00 |
Apr 09 2024 | 0.01611 | -0.00127 | -7.31% | 0.01738 | 0.01741 | 0.0161 | 862,073.00 |
Apr 08 2024 | 0.01738 | 0.00053 | 3.15% | 0.01685 | 0.01748 | 0.01616 | 810,757.00 |
Apr 07 2024 | 0.01685 | 0.00102 | 6.44% | 0.01582 | 0.01733 | 0.01581 | 570,931.00 |
Apr 06 2024 | 0.01583 | 0.00059 | 3.87% | 0.01519 | 0.01592 | 0.01511 | 1,040,005.00 |
Apr 05 2024 | 0.01524 | -0.00138 | -8.30% | 0.01658 | 0.01663 | 0.01504 | 938,708.00 |
Apr 04 2024 | 0.01662 | 0.00077 | 4.86% | 0.01585 | 0.01737 | 0.01566 | 1,034,764.00 |
Apr 03 2024 | 0.01585 | -0.00151 | -8.70% | 0.01736 | 0.01737 | 0.0158 | 779,581.00 |
Apr 02 2024 | 0.01736 | 0.00021 | 1.22% | 0.01718 | 0.0186 | 0.0165 | 866,824.00 |
Apr 01 2024 | 0.01715 | -0.00065 | -3.65% | 0.01782 | 0.0184 | 0.017 | 927,700.00 |
Mar 31 2024 | 0.0178 | 0.0014 | 8.54% | 0.01623 | 0.01832 | 0.0161 | 1,013,283.00 |
Mar 30 2024 | 0.0164 | -0.0022 | -11.83% | 0.01866 | 0.01872 | 0.01615 | 957,803.00 |
Mar 29 2024 | 0.0186 | -0.00039 | -2.05% | 0.01901 | 0.01901 | 0.018 | 1,141,305.00 |
Mar 28 2024 | 0.01899 | -0.00009 | -0.47% | 0.01907 | 0.0191 | 0.01824 | 1,253,608.00 |
Mar 27 2024 | 0.01908 | 0.00171 | 9.84% | 0.01727 | 0.02031 | 0.01723 | 1,600,091.00 |
Mar 26 2024 | 0.01737 | -0.00259 | -12.98% | 0.0195 | 0.02184 | 0.017 | 1,644,716.00 |
Mar 25 2024 | 0.01996 | -0.00433 | -17.83% | 0.02295 | 0.031 | 0.01821 | 7,854,620.00 |
Mar 24 2024 | 0.02429 | 0.00938 | 62.91% | 0.01461 | 0.02775 | 0.0145 | 2,863,132.00 |
Mar 23 2024 | 0.01491 | 0.00017 | 1.15% | 0.01545 | 0.01898 | 0.01402 | 1,822,327.00 |
Mar 22 2024 | 0.01474 | -0.00164 | -10.01% | 0.01633 | 0.01696 | 0.01385 | 1,855,440.00 |
Mar 21 2024 | 0.01638 | 0.00241 | 17.25% | 0.01396 | 0.028 | 0.013 | 6,480,372.00 |
Mar 20 2024 | 0.01397 | 0.00003 | 0.22% | 0.01385 | 0.01517 | 0.01224 | 1,323,918.00 |
Mar 19 2024 | 0.01394 | -0.00334 | -19.33% | 0.01571 | 0.01838 | 0.0135 | 1,562,290.00 |
Mar 18 2024 | 0.01728 | 0.00367 | 26.97% | 0.01382 | 0.021 | 0.01288 | 2,141,584.00 |
Mar 17 2024 | 0.01361 | -0.00382 | -21.92% | 0.01676 | 0.01899 | 0.01303 | 2,116,955.00 |
Mar 16 2024 | 0.01743 | -0.01657 | -48.74% | 0.031 | 0.035 | 0.0163 | 3,154,500.00 |
Mar 15 2024 | 0.034 | 0.01544 | 83.19% | 0.01914 | 0.0345 | 0.0151 | 2,625,809.00 |
Mar 14 2024 | 0.01856 | 0.00307 | 19.82% | 0.01553 | 0.0195 | 0.01374 | 1,974,398.00 |
Mar 13 2024 | 0.01549 | 0.00232 | 17.62% | 0.01316 | 0.01549 | 0.0131 | 1,655,271.00 |
Mar 12 2024 | 0.01317 | -0.0006 | -4.36% | 0.01378 | 0.0145 | 0.01272 | 1,694,509.00 |
Mar 11 2024 | 0.01377 | 0.0002 | 1.47% | 0.01353 | 0.01456 | 0.01283 | 1,815,322.00 |
Mar 10 2024 | 0.01357 | -0.00059 | -4.17% | 0.01418 | 0.01431 | 0.01301 | 1,598,216.00 |
Mar 09 2024 | 0.01416 | 0.00133 | 10.37% | 0.01266 | 0.01548 | 0.01258 | 1,686,082.00 |
Mar 08 2024 | 0.01283 | 0.00022 | 1.74% | 0.01261 | 0.01348 | 0.01214 | 1,533,419.00 |
Mar 07 2024 | 0.01261 | -0.00112 | -8.16% | 0.01375 | 0.01383 | 0.01209 | 1,691,922.00 |
Mar 06 2024 | 0.01373 | -0.0003 | -2.14% | 0.01399 | 0.0146 | 0.01333 | 1,559,724.00 |
Mar 05 2024 | 0.01403 | -0.00105 | -6.96% | 0.01506 | 0.01518 | 0.0135 | 1,571,314.00 |
Mar 04 2024 | 0.01508 | 0.00021 | 1.41% | 0.01479 | 0.0155 | 0.01378 | 1,404,053.00 |
Mar 03 2024 | 0.01487 | 0.00094 | 6.75% | 0.01395 | 0.01518 | 0.01376 | 1,579,806.00 |
Mar 02 2024 | 0.01393 | 0.00046 | 3.41% | 0.01344 | 0.01449 | 0.0133 | 1,381,104.00 |