COTIUSDT: COTI Tether Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0358

CLOSE 0.0359

Low

LOW 0.0085

High

HIGH 0.0984

DATE	OPEN	HIGH	LOW	CLOSE
02/26/2020	0.0296	0.0296	0.0172	0.0209
02/27/2020	0.0208	0.0235	0.019	0.0203
02/28/2020	0.0203	0.0209	0.0174	0.0194
02/29/2020	0.0194	0.0216	0.0183	0.0188
03/01/2020	0.0189	0.021	0.0183	0.0191
03/02/2020	0.019	0.0248	0.0188	0.0243
03/03/2020	0.0243	0.0323	0.0234	0.0309
03/04/2020	0.0309	0.0333	0.0261	0.0271
03/05/2020	0.0271	0.0378	0.0261	0.034
03/06/2020	0.034	0.0379	0.0317	0.0344
03/07/2020	0.0343	0.0385	0.0319	0.0347
03/08/2020	0.0347	0.0389	0.032	0.0338
03/09/2020	0.0338	0.0362	0.0291	0.0302
03/10/2020	0.0302	0.0326	0.0279	0.0308
03/11/2020	0.0308	0.0316	0.0253	0.027
03/12/2020	0.0271	0.0273	0.0104	0.012
03/13/2020	0.012	0.0175	0.0085	0.0159
03/14/2020	0.016	0.017	0.0133	0.0142
03/15/2020	0.0142	0.0152	0.013	0.0136
03/16/2020	0.0136	0.0137	0.0096	0.0113
03/17/2020	0.0113	0.0143	0.0111	0.0124
03/18/2020	0.0123	0.013	0.0111	0.0122
03/19/2020	0.0123	0.0152	0.012	0.0143
03/20/2020	0.0143	0.0192	0.0135	0.015
03/21/2020	0.0151	0.0156	0.0133	0.0144
03/22/2020	0.0143	0.0157	0.0118	0.0121
03/23/2020	0.0121	0.0138	0.0116	0.0137
03/24/2020	0.0137	0.0144	0.0132	0.0137
03/25/2020	0.0138	0.0175	0.0132	0.0162
03/26/2020	0.0162	0.0177	0.0151	0.0158
03/27/2020	0.0158	0.017	0.014	0.0144
03/28/2020	0.0144	0.0146	0.0133	0.0144
03/29/2020	0.0144	0.0169	0.0142	0.0158
03/30/2020	0.0157	0.0191	0.0157	0.0166
03/31/2020	0.0166	0.018	0.0164	0.0167
04/01/2020	0.0167	0.0178	0.0158	0.0175
04/02/2020	0.0175	0.021	0.0172	0.0193
04/03/2020	0.0193	0.0225	0.0188	0.0195
04/04/2020	0.0195	0.0211	0.0193	0.0201
04/05/2020	0.0201	0.021	0.0192	0.0206
04/06/2020	0.0207	0.0226	0.0198	0.0204
04/07/2020	0.0204	0.0215	0.0196	0.0199
04/08/2020	0.0199	0.0205	0.0194	0.0201
04/09/2020	0.0201	0.0205	0.0184	0.0191
04/10/2020	0.019	0.0191	0.0163	0.0167
04/11/2020	0.0168	0.0181	0.0161	0.0175
04/12/2020	0.0175	0.0186	0.0169	0.017
04/13/2020	0.017	0.0182	0.0161	0.0176
04/14/2020	0.0177	0.019	0.0175	0.0184
04/15/2020	0.0183	0.0186	0.0169	0.017
04/16/2020	0.017	0.0185	0.0164	0.0183
04/17/2020	0.0182	0.0193	0.018	0.019
04/18/2020	0.0191	0.0202	0.0191	0.0197
04/19/2020	0.0197	0.022	0.0194	0.0211
04/20/2020	0.0211	0.0219	0.0181	0.0187
04/21/2020	0.0186	0.02	0.0183	0.019
04/22/2020	0.0189	0.0203	0.0187	0.0198
04/23/2020	0.0198	0.022	0.0192	0.0211
04/24/2020	0.0213	0.0228	0.0213	0.0216
04/25/2020	0.0216	0.0227	0.0213	0.0216
04/26/2020	0.0215	0.0244	0.0214	0.0235
04/27/2020	0.0235	0.0237	0.0219	0.0228
04/28/2020	0.0228	0.0233	0.0221	0.0226
04/29/2020	0.0226	0.0234	0.0216	0.023
04/30/2020	0.0229	0.023	0.0217	0.0222
05/01/2020	0.0222	0.0228	0.0213	0.0223
05/02/2020	0.0223	0.0227	0.0217	0.0221
05/03/2020	0.0221	0.0222	0.02	0.0208
05/04/2020	0.0207	0.0217	0.0197	0.0211
05/05/2020	0.0213	0.0215	0.0201	0.0205
05/06/2020	0.0205	0.0215	0.0188	0.0191
05/07/2020	0.0191	0.0197	0.0177	0.0186
05/08/2020	0.0186	0.0212	0.0184	0.0195
05/09/2020	0.0195	0.021	0.0192	0.0199
05/10/2020	0.0199	0.02	0.017	0.0185
05/11/2020	0.0185	0.02	0.0172	0.0182
05/12/2020	0.0182	0.0188	0.018	0.0183
05/13/2020	0.0183	0.019	0.0181	0.0187
05/14/2020	0.0188	0.0192	0.0182	0.0186
05/15/2020	0.0186	0.0199	0.0181	0.0192
05/16/2020	0.0191	0.0199	0.0186	0.0191
05/17/2020	0.0191	0.0195	0.0186	0.0189
05/18/2020	0.0189	0.0209	0.0183	0.0201
05/19/2020	0.0201	0.0213	0.0197	0.0206
05/20/2020	0.0205	0.0225	0.0201	0.0215
05/21/2020	0.0215	0.0217	0.0187	0.0203
05/22/2020	0.0202	0.0216	0.0197	0.021
05/23/2020	0.0211	0.0235	0.0208	0.0232
05/24/2020	0.0232	0.0253	0.0215	0.0219
05/25/2020	0.0219	0.0242	0.0213	0.0239
05/26/2020	0.0239	0.0245	0.0218	0.0227
05/27/2020	0.0227	0.0233	0.021	0.0221
05/28/2020	0.0221	0.0253	0.0216	0.0219
05/29/2020	0.0219	0.0225	0.0213	0.0219
05/30/2020	0.0219	0.0221	0.0207	0.0216
05/31/2020	0.0216	0.0222	0.0201	0.0203
06/01/2020	0.0203	0.0215	0.0202	0.0214
06/02/2020	0.0214	0.0225	0.02	0.0214
06/03/2020	0.0213	0.0222	0.021	0.0217
06/04/2020	0.0217	0.0237	0.0215	0.0228
06/05/2020	0.0228	0.0235	0.0225	0.0227
06/06/2020	0.0227	0.0228	0.0218	0.022
06/07/2020	0.022	0.0231	0.021	0.0219
06/08/2020	0.022	0.0222	0.0215	0.022
06/09/2020	0.022	0.0231	0.0215	0.0223
06/10/2020	0.0225	0.0234	0.0223	0.0224
06/11/2020	0.0226	0.0251	0.0212	0.0225
06/12/2020	0.0224	0.0257	0.0223	0.0249
06/13/2020	0.025	0.025	0.0236	0.0243
06/14/2020	0.0243	0.0255	0.0238	0.0245
06/15/2020	0.0244	0.0248	0.0218	0.024
06/16/2020	0.0238	0.026	0.0228	0.0244
06/17/2020	0.0245	0.0255	0.0231	0.0241
06/18/2020	0.0241	0.0246	0.0235	0.0238
06/19/2020	0.0238	0.028	0.023	0.027
06/20/2020	0.0271	0.0288	0.0263	0.0271
06/21/2020	0.0272	0.03	0.0266	0.0276
06/22/2020	0.0276	0.029	0.0272	0.0277
06/23/2020	0.0276	0.0281	0.0261	0.0273
06/24/2020	0.0274	0.0276	0.0225	0.0259
06/25/2020	0.0257	0.0268	0.0244	0.0267
06/26/2020	0.0266	0.0279	0.0248	0.0274
06/27/2020	0.0272	0.029	0.0238	0.0254
06/28/2020	0.0254	0.0267	0.0244	0.0252
06/29/2020	0.0251	0.0263	0.024	0.0263
06/30/2020	0.0263	0.0263	0.0243	0.0246
07/01/2020	0.0246	0.0252	0.0241	0.0246
07/02/2020	0.0247	0.0268	0.0247	0.0255
07/03/2020	0.0255	0.0269	0.0252	0.0265
07/04/2020	0.0264	0.0265	0.0257	0.0262
07/05/2020	0.0262	0.0264	0.0243	0.0251
07/06/2020	0.0252	0.0261	0.0245	0.0261
07/07/2020	0.0261	0.0291	0.0254	0.0287
07/08/2020	0.0287	0.0331	0.0273	0.0319
07/09/2020	0.0319	0.0325	0.0288	0.0294
07/10/2020	0.0294	0.0314	0.028	0.0314
07/11/2020	0.0314	0.034	0.0309	0.0332
07/12/2020	0.0331	0.035	0.0318	0.0326
07/13/2020	0.0326	0.0355	0.0318	0.0321
07/14/2020	0.0321	0.0334	0.0292	0.0316
07/15/2020	0.0316	0.0325	0.0296	0.0301
07/16/2020	0.0301	0.0328	0.0273	0.0308
07/17/2020	0.0308	0.0323	0.0299	0.0301
07/18/2020	0.0301	0.0318	0.0295	0.0306
07/19/2020	0.0307	0.033	0.0304	0.0329
07/20/2020	0.0328	0.0422	0.0325	0.0398
07/21/2020	0.0398	0.0505	0.0379	0.0439
07/22/2020	0.0439	0.0462	0.0407	0.0411
07/23/2020	0.0411	0.0443	0.0388	0.0417
07/24/2020	0.0417	0.047	0.0417	0.0469
07/25/2020	0.0468	0.0527	0.0429	0.0485
07/26/2020	0.0485	0.0525	0.0437	0.0516
07/27/2020	0.0515	0.0515	0.0389	0.0433
07/28/2020	0.0433	0.0469	0.0419	0.0437
07/29/2020	0.0437	0.0449	0.04	0.041
07/30/2020	0.0409	0.047	0.0408	0.0435
07/31/2020	0.0435	0.0462	0.0415	0.042
08/01/2020	0.0422	0.0436	0.0403	0.0405
08/02/2020	0.0405	0.0425	0.0362	0.0411
08/03/2020	0.0409	0.0448	0.0409	0.0436
08/04/2020	0.0435	0.0461	0.0425	0.0432
08/05/2020	0.043	0.048	0.0425	0.0472
08/06/2020	0.0471	0.052	0.047	0.0515
08/07/2020	0.0515	0.0537	0.0471	0.0502
08/08/2020	0.0503	0.0546	0.0496	0.0543
08/09/2020	0.0543	0.06	0.0524	0.058
08/10/2020	0.058	0.0762	0.0551	0.0737
08/11/2020	0.0737	0.0752	0.062	0.0673
08/12/2020	0.0673	0.0777	0.0662	0.0734
08/13/2020	0.0733	0.081	0.0685	0.0719
08/14/2020	0.0718	0.0794	0.0705	0.074
08/15/2020	0.0738	0.076	0.0711	0.0723
08/16/2020	0.0724	0.0801	0.0711	0.0801
08/17/2020	0.0801	0.0801	0.074	0.0771
08/18/2020	0.0771	0.0868	0.0757	0.0862
08/19/2020	0.0865	0.0867	0.0765	0.0805
08/20/2020	0.0805	0.0843	0.078	0.083
08/21/2020	0.0828	0.0836	0.0656	0.0658
08/22/2020	0.0658	0.0713	0.0604	0.0695
08/23/2020	0.0696	0.0697	0.0639	0.0649
08/24/2020	0.0649	0.0757	0.0645	0.0747
08/25/2020	0.0747	0.0816	0.0673	0.0723
08/26/2020	0.0723	0.0788	0.0701	0.0779
08/27/2020	0.0779	0.0789	0.0677	0.0712
08/28/2020	0.071	0.0775	0.0702	0.0769
08/29/2020	0.077	0.0854	0.0768	0.083
08/30/2020	0.083	0.0921	0.0828	0.09
08/31/2020	0.09	0.0984	0.0846	0.0863
09/01/2020	0.0863	0.091	0.0821	0.0833
09/02/2020	0.0831	0.0881	0.0774	0.0822
09/03/2020	0.0821	0.0832	0.0639	0.0661
09/04/2020	0.066	0.0691	0.0556	0.0667
09/05/2020	0.0667	0.0692	0.0447	0.0499
09/06/2020	0.0499	0.0565	0.044	0.054
09/07/2020	0.054	0.0591	0.0431	0.0547
09/08/2020	0.0547	0.0617	0.0516	0.0564
09/09/2020	0.0564	0.0615	0.0528	0.0586
09/10/2020	0.0586	0.0612	0.0576	0.0598
09/11/2020	0.0598	0.0605	0.0542	0.0582
09/12/2020	0.0584	0.061	0.0557	0.0589
09/13/2020	0.0589	0.0608	0.0495	0.0506
09/14/2020	0.0506	0.0585	0.0489	0.0547
09/15/2020	0.0548	0.0574	0.0491	0.0495
09/16/2020	0.0495	0.0503	0.046	0.0498
09/17/2020	0.0498	0.0547	0.0487	0.0515
09/18/2020	0.0516	0.0537	0.0472	0.0502
09/19/2020	0.0501	0.0533	0.049	0.051
09/20/2020	0.051	0.0511	0.0454	0.0464
09/21/2020	0.0464	0.049	0.0373	0.038
09/22/2020	0.038	0.0415	0.0368	0.0408
09/23/2020	0.0408	0.0409	0.0327	0.0334
09/24/2020	0.0335	0.0417	0.0328	0.0404
09/25/2020	0.0404	0.0454	0.0378	0.0432
09/26/2020	0.0432	0.0463	0.0411	0.0423
09/27/2020	0.0424	0.0429	0.0388	0.0417
09/28/2020	0.0416	0.0453	0.0407	0.0414
09/29/2020	0.0412	0.0418	0.0397	0.0411
09/30/2020	0.0411	0.0414	0.0385	0.0391
10/01/2020	0.0392	0.0407	0.0341	0.0375
10/02/2020	0.0375	0.0377	0.0319	0.0342
10/03/2020	0.0342	0.0356	0.0336	0.0344
10/04/2020	0.0344	0.0348	0.0329	0.0348
10/05/2020	0.0349	0.0378	0.0341	0.0375
10/06/2020	0.0375	0.0395	0.0298	0.0299
10/07/2020	0.03	0.0307	0.0282	0.0306
10/08/2020	0.0306	0.0323	0.0286	0.0314
10/09/2020	0.0313	0.0344	0.0308	0.0338
10/10/2020	0.0338	0.0353	0.0329	0.0332
10/11/2020	0.0333	0.0379	0.0328	0.0367
10/12/2020	0.0367	0.0377	0.0336	0.0345
10/13/2020	0.0345	0.0399	0.0342	0.0389
10/14/2020	0.039	0.0411	0.0355	0.0363
10/15/2020	0.0364	0.0372	0.0326	0.0334
10/16/2020	0.0334	0.0337	0.03	0.0313
10/17/2020	0.0312	0.033	0.0309	0.0321
10/18/2020	0.032	0.0336	0.0317	0.0331
10/19/2020	0.0332	0.0334	0.0303	0.0307
10/20/2020	0.0306	0.0306	0.0285	0.0289
10/21/2020	0.0289	0.0319	0.0286	0.0307
10/22/2020	0.0307	0.0345	0.0307	0.033
10/23/2020	0.033	0.0332	0.0305	0.0318
10/24/2020	0.0317	0.0353	0.0315	0.0345
10/25/2020	0.0345	0.035	0.0324	0.0344
10/26/2020	0.0344	0.0372	0.0329	0.0353
10/27/2020	0.0353	0.0359	0.0329	0.0333
10/28/2020	0.0333	0.0338	0.0292	0.0299
10/29/2020	0.0299	0.0307	0.0277	0.0288
10/30/2020	0.0287	0.0289	0.0259	0.0286
10/31/2020	0.0285	0.0303	0.0278	0.029
11/01/2020	0.0289	0.0315	0.028	0.0313
11/02/2020	0.0315	0.0321	0.0275	0.0278
11/03/2020	0.0278	0.0291	0.026	0.0278
11/04/2020	0.0279	0.03	0.0271	0.0291
11/05/2020	0.0292	0.0306	0.0278	0.0301
11/06/2020	0.0301	0.035	0.0298	0.0342
11/07/2020	0.0344	0.0386	0.0307	0.0324
11/08/2020	0.0325	0.0361	0.0321	0.0346
11/09/2020	0.0347	0.0355	0.0316	0.0345
11/10/2020	0.0345	0.0403	0.0339	0.039
11/11/2020	0.0389	0.0403	0.0363	0.0369
11/12/2020	0.0368	0.039	0.033	0.034
11/13/2020	0.0342	0.0385	0.0328	0.0361
11/14/2020	0.0361	0.0364	0.0334	0.0347
11/15/2020	0.0347	0.0386	0.0344	0.0362
11/16/2020	0.0362	0.0388	0.036	0.038
11/17/2020	0.038	0.039	0.0365	0.0385
11/18/2020	0.0386	0.0388	0.0341	0.0366
11/19/2020	0.0366	0.039	0.0352	0.0383
11/20/2020	0.0383	0.0424	0.0381	0.041
11/21/2020	0.041	0.045	0.0392	0.0449
11/22/2020	0.0449	0.046	0.0389	0.0425
11/23/2020	0.0425	0.047	0.041	0.0465
11/24/2020	0.0464	0.049	0.0435	0.0476
11/25/2020	0.0476	0.057	0.0452	0.0506
11/26/2020	0.0505	0.0535	0.0406	0.0464
11/27/2020	0.0466	0.047	0.0417	0.0464
11/28/2020	0.0465	0.0485	0.045	0.0462
11/29/2020	0.0462	0.0482	0.0452	0.0469
11/30/2020	0.0471	0.0484	0.0441	0.047
12/01/2020	0.047	0.0495	0.0447	0.0454
12/02/2020	0.0453	0.0491	0.044	0.0488
12/03/2020	0.0488	0.0505	0.0474	0.0504
12/04/2020	0.0503	0.0514	0.0446	0.0452
12/05/2020	0.0451	0.0477	0.0446	0.0476
12/06/2020	0.0476	0.0484	0.044	0.0455
12/07/2020	0.0456	0.0461	0.042	0.0437
12/08/2020	0.0437	0.046	0.0413	0.0423
12/09/2020	0.0423	0.0444	0.0391	0.0435
12/10/2020	0.0436	0.0501	0.0433	0.0471
12/11/2020	0.0471	0.0473	0.0418	0.043
12/12/2020	0.0429	0.051	0.0428	0.0493
12/13/2020	0.0493	0.0551	0.0483	0.054
12/14/2020	0.054	0.0585	0.0515	0.0567
12/15/2020	0.0568	0.06	0.0519	0.0544
12/16/2020	0.0545	0.0576	0.0519	0.0527
12/17/2020	0.0528	0.0585	0.052	0.055
12/18/2020	0.0549	0.065	0.0527	0.0634
12/19/2020	0.0635	0.0695	0.059	0.0601
12/20/2020	0.0602	0.0635	0.0542	0.0564
12/21/2020	0.0564	0.0576	0.0496	0.0524
12/22/2020	0.0525	0.0571	0.0477	0.0547
12/23/2020	0.0547	0.057	0.04	0.0443
12/24/2020	0.0443	0.0491	0.0411	0.0479
12/25/2020	0.0479	0.0517	0.045	0.0469
12/26/2020	0.0468	0.05	0.0452	0.0481
12/27/2020	0.0483	0.0545	0.0455	0.0503
12/28/2020	0.0503	0.0559	0.0499	0.0514
12/29/2020	0.0515	0.0533	0.0459	0.0488
12/30/2020	0.0487	0.0502	0.045	0.0457
12/31/2020	0.0457	0.0488	0.0436	0.0474

Menu

Create your free account now!

COTIUSDT: COTI Tether Historical Data

2020 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

COTIUSDT: COTI Tether Historical Data

2020 Historical Chart

Average

Low

High