COTIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 26 2024 | 0.1196 | -0.0022 | -1.81% | 0.1217 | 0.123 | 0.1178 | 845,213.00 |
Apr 25 2024 | 0.1218 | -0.0009 | -0.73% | 0.1225 | 0.1247 | 0.1172 | 1,397,397.00 |
Apr 24 2024 | 0.1227 | -0.0065 | -5.03% | 0.1293 | 0.1354 | 0.1206 | 1,875,435.00 |
Apr 23 2024 | 0.1292 | -0.007 | -5.14% | 0.136 | 0.1382 | 0.1282 | 1,576,329.00 |
Apr 22 2024 | 0.1362 | 0.0099 | 7.84% | 0.1264 | 0.1521 | 0.1257 | 3,658,831.00 |
Apr 21 2024 | 0.1263 | -0.001 | -0.79% | 0.1272 | 0.1311 | 0.1242 | 1,748,242.00 |
Apr 20 2024 | 0.1273 | 0.013 | 11.37% | 0.1133 | 0.129 | 0.1119 | 1,850,313.00 |
Apr 19 2024 | 0.1143 | 0.0039 | 3.53% | 0.1103 | 0.1181 | 0.0999 | 2,331,828.00 |
Apr 18 2024 | 0.1104 | 0.0041 | 3.86% | 0.1061 | 0.1117 | 0.1032 | 2,415,099.00 |
Apr 17 2024 | 0.1063 | -0.0034 | -3.10% | 0.1099 | 0.111 | 0.1014 | 1,794,181.00 |
Apr 16 2024 | 0.1097 | 0.0034 | 3.20% | 0.1063 | 0.1115 | 0.1022 | 2,238,265.00 |
Apr 15 2024 | 0.1063 | -0.0053 | -4.75% | 0.1114 | 0.119 | 0.1008 | 3,097,990.00 |
Apr 14 2024 | 0.1116 | 0.0124 | 12.50% | 0.0975 | 0.1125 | 0.0923 | 2,627,223.00 |
Apr 13 2024 | 0.0992 | -0.0263 | -20.96% | 0.1249 | 0.1273 | 0.0863 | 2,354,193.00 |
Apr 12 2024 | 0.1255 | -0.0231 | -15.55% | 0.1494 | 0.1541 | 0.1129 | 3,488,340.00 |
Apr 11 2024 | 0.1486 | -0.0064 | -4.13% | 0.1553 | 0.1575 | 0.1441 | 1,957,091.00 |
Apr 10 2024 | 0.155 | -0.0014 | -0.90% | 0.1561 | 0.1575 | 0.146 | 1,453,853.00 |
Apr 09 2024 | 0.1564 | -0.0147 | -8.59% | 0.1715 | 0.1716 | 0.155 | 2,132,952.00 |
Apr 08 2024 | 0.1711 | 0.0118 | 7.41% | 0.1589 | 0.1734 | 0.1551 | 1,740,960.00 |
Apr 07 2024 | 0.1593 | 0.0042 | 2.71% | 0.1545 | 0.1621 | 0.1535 | 1,575,609.00 |
Apr 06 2024 | 0.1551 | 0.0044 | 2.92% | 0.1505 | 0.156 | 0.1497 | 1,258,988.00 |
Apr 05 2024 | 0.1507 | -0.0104 | -6.46% | 0.1607 | 0.1619 | 0.1438 | 2,587,064.00 |
Apr 04 2024 | 0.1611 | 0.0023 | 1.45% | 0.1585 | 0.1694 | 0.1531 | 1,697,891.00 |
Apr 03 2024 | 0.1588 | -0.0001 | -0.06% | 0.1584 | 0.1641 | 0.1516 | 1,978,828.00 |
Apr 02 2024 | 0.1589 | -0.0111 | -6.53% | 0.170 | 0.1706 | 0.1521 | 3,021,220.00 |
Apr 01 2024 | 0.170 | -0.0103 | -5.71% | 0.1802 | 0.182 | 0.1646 | 2,854,324.00 |
Mar 31 2024 | 0.1803 | 0.0075 | 4.34% | 0.173 | 0.182 | 0.1725 | 2,192,875.00 |
Mar 30 2024 | 0.1728 | -0.0038 | -2.15% | 0.1767 | 0.1784 | 0.1706 | 2,278,365.00 |
Mar 29 2024 | 0.1766 | -0.0071 | -3.86% | 0.1842 | 0.1859 | 0.1698 | 3,003,969.00 |
Mar 28 2024 | 0.1837 | -0.0041 | -2.18% | 0.1889 | 0.1898 | 0.1783 | 3,103,278.00 |
Mar 27 2024 | 0.1878 | -0.0089 | -4.52% | 0.1967 | 0.2039 | 0.1843 | 3,339,964.00 |
Mar 26 2024 | 0.1967 | -0.0005 | -0.25% | 0.1981 | 0.2082 | 0.186 | 4,208,859.00 |
Mar 25 2024 | 0.1972 | 0.005 | 2.60% | 0.1921 | 0.2051 | 0.1914 | 3,143,464.00 |
Mar 24 2024 | 0.1922 | 0.0047 | 2.51% | 0.186 | 0.1938 | 0.186 | 2,000,441.00 |
Mar 23 2024 | 0.1875 | 0.0044 | 2.40% | 0.1837 | 0.1931 | 0.1815 | 2,031,303.00 |
Mar 22 2024 | 0.1831 | -0.0065 | -3.43% | 0.1892 | 0.1965 | 0.1787 | 1,761,032.00 |
Mar 21 2024 | 0.1896 | -0.0051 | -2.62% | 0.1941 | 0.1979 | 0.1851 | 2,832,404.00 |
Mar 20 2024 | 0.1947 | 0.0216 | 12.48% | 0.1737 | 0.1985 | 0.1662 | 3,052,136.00 |
Mar 19 2024 | 0.1731 | -0.0096 | -5.25% | 0.1828 | 0.1897 | 0.1593 | 3,141,612.00 |
Mar 18 2024 | 0.1827 | -0.0141 | -7.16% | 0.1968 | 0.2014 | 0.1791 | 2,670,876.00 |
Mar 17 2024 | 0.1968 | 0.0115 | 6.21% | 0.1861 | 0.2008 | 0.1777 | 2,881,168.00 |
Mar 16 2024 | 0.1853 | -0.0164 | -8.13% | 0.2018 | 0.210 | 0.1796 | 3,670,542.00 |
Mar 15 2024 | 0.2017 | -0.013014 | -6.06% | 0.2062 | 0.2111 | 0.185 | 3,394,480.00 |
Mar 14 2024 | 0.214714 | 0.00 | 0.00% | 0.214714 | 0.214714 | 0.214714 | 0.00 |
Mar 13 2024 | 0.214714 | -0.00289 | -1.33% | 0.21774 | 0.222768 | 0.207724 | 3,514,353.00 |
Mar 12 2024 | 0.217604 | -0.010863 | -4.75% | 0.228561 | 0.231131 | 0.207051 | 3,609,479.00 |
Mar 11 2024 | 0.228467 | -0.013583 | -5.61% | 0.242556 | 0.242803 | 0.225 | 3,540,914.00 |
Mar 10 2024 | 0.24205 | 0.004096 | 1.72% | 0.237375 | 0.256918 | 0.23384 | 3,275,672.00 |
Mar 09 2024 | 0.237954 | 0.003667 | 1.57% | 0.242556 | 0.255162 | 0.23379 | 3,070,033.00 |
Mar 08 2024 | 0.234287 | 0.033226 | 16.53% | 0.200486 | 0.242835 | 0.194874 | 3,508,408.00 |
Mar 07 2024 | 0.201061 | -0.005189 | -2.52% | 0.205766 | 0.213244 | 0.199201 | 3,258,525.00 |
Mar 06 2024 | 0.20625 | 0.021656 | 11.73% | 0.18335 | 0.213999 | 0.176421 | 3,791,833.00 |
Mar 05 2024 | 0.184594 | -0.006555 | -3.43% | 0.191128 | 0.201611 | 0.164 | 4,107,884.00 |
Mar 04 2024 | 0.191149 | -0.012726 | -6.24% | 0.204364 | 0.217459 | 0.185799 | 3,500,648.00 |
Mar 03 2024 | 0.203875 | -0.014123 | -6.48% | 0.216111 | 0.216112 | 0.190 | 3,445,630.00 |
Mar 02 2024 | 0.217998 | 0.011342 | 5.49% | 0.206987 | 0.218 | 0.2025 | 3,460,847.00 |
Mar 01 2024 | 0.206656 | -0.001393 | -0.67% | 0.207235 | 0.22051 | 0.205 | 2,962,486.00 |
Feb 29 2024 | 0.208049 | -0.00445 | -2.09% | 0.210589 | 0.237 | 0.201093 | 3,465,349.00 |
Feb 28 2024 | 0.212499 | 0.001571 | 0.74% | 0.208758 | 0.227884 | 0.1946 | 2,490,438.00 |
Feb 27 2024 | 0.210928 | -0.043873 | -17.22% | 0.257409 | 0.257409 | 0.204101 | 2,869,784.00 |
Feb 26 2024 | 0.254801 | 0.048671 | 23.61% | 0.205704 | 0.261259 | 0.196 | 2,194,574.00 |
Feb 25 2024 | 0.20613 | 0.03195 | 18.34% | 0.174246 | 0.223 | 0.172597 | 3,794,906.00 |
Feb 24 2024 | 0.17418 | 0.05294 | 43.67% | 0.122758 | 0.175161 | 0.121594 | 4,344,763.00 |
Feb 23 2024 | 0.12124 | 0.022581 | 22.89% | 0.09916 | 0.12331 | 0.0932 | 2,678,086.00 |
Feb 22 2024 | 0.098659 | 0.007374 | 8.08% | 0.091536 | 0.099936 | 0.089918 | 2,021,632.00 |
Feb 21 2024 | 0.091285 | -0.002714 | -2.89% | 0.094152 | 0.095123 | 0.087321 | 2,074,480.00 |
Feb 20 2024 | 0.093999 | -0.001867 | -1.95% | 0.096787 | 0.098041 | 0.089298 | 2,953,404.00 |
Feb 19 2024 | 0.095866 | -0.00135 | -1.39% | 0.097174 | 0.103097 | 0.094238 | 3,014,530.00 |
Feb 18 2024 | 0.097216 | 0.008262 | 9.29% | 0.089 | 0.1019 | 0.087 | 2,577,258.00 |
Feb 17 2024 | 0.088954 | 0.001536 | 1.76% | 0.0873 | 0.089 | 0.084192 | 2,227,556.00 |
Feb 16 2024 | 0.087418 | -0.002447 | -2.72% | 0.090212 | 0.091304 | 0.083559 | 2,533,919.00 |
Feb 15 2024 | 0.089865 | -0.000439 | -0.49% | 0.091933 | 0.094898 | 0.086165 | 3,834,685.00 |
Feb 14 2024 | 0.090304 | 0.007629 | 9.23% | 0.082931 | 0.090963 | 0.0809 | 3,159,697.00 |
Feb 13 2024 | 0.082675 | -0.001053 | -1.26% | 0.083589 | 0.089911 | 0.07998 | 3,785,410.00 |
Feb 12 2024 | 0.083728 | 0.00263 | 3.24% | 0.081673 | 0.0881 | 0.076157 | 2,813,189.00 |
Feb 11 2024 | 0.081098 | -0.001874 | -2.26% | 0.082989 | 0.090 | 0.080 | 3,764,550.00 |
Feb 10 2024 | 0.082972 | -0.009818 | -10.58% | 0.093194 | 0.095474 | 0.080917 | 4,506,568.00 |