COPI Coin Values COPI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-04-16 | $0.0628 | $0.0625 | $0.0636 | $0.0604 |
| 2024-04-17 | $0.0625 | $0.0607 | $0.0637 | $0.0587 |
| 2024-04-18 | $0.0607 | $0.0624 | $0.0631 | $0.0597 |
| 2024-04-19 | $0.0624 | $0.0611 | $0.0625 | $0.0580 |
| 2024-04-20 | $0.0611 | $0.0651 | $0.0654 | $0.0602 |
| 2024-04-21 | $0.0651 | $0.0653 | $0.0678 | $0.0642 |
| 2024-04-22 | $0.0653 | $0.0685 | $0.0693 | $0.0651 |
| 2024-04-23 | $0.0685 | $0.0661 | $0.0693 | $0.0655 |
| 2024-04-24 | $0.0661 | $0.0634 | $0.0668 | $0.0609 |
| 2024-04-25 | $0.0634 | $0.0638 | $0.0650 | $0.0633 |
| 2024-04-26 | $0.0638 | $0.0610 | $0.0644 | $0.0609 |
| 2024-04-27 | $0.0610 | $0.0597 | $0.0628 | $0.0580 |
| 2024-04-28 | $0.0597 | $0.0604 | $0.0614 | $0.0589 |
| 2024-04-29 | $0.0604 | $0.0579 | $0.0605 | $0.0570 |
| 2024-04-30 | $0.0579 | $0.0550 | $0.0586 | $0.0533 |
| 2024-05-01 | $0.0550 | $0.0547 | $0.0558 | $0.0520 |
| 2024-05-02 | $0.0547 | $0.0553 | $0.0559 | $0.0530 |
| 2024-05-03 | $0.0553 | $0.0564 | $0.0574 | $0.0547 |
| 2024-05-04 | $0.0564 | $0.0570 | $0.0577 | $0.0559 |
| 2024-05-05 | $0.0570 | $0.0537 | $0.0572 | $0.0534 |
| 2024-05-06 | $0.0537 | $0.0546 | $0.0565 | $0.0530 |
| 2024-05-07 | $0.0546 | $0.0525 | $0.0553 | $0.0522 |
| 2024-05-08 | $0.0525 | $0.0522 | $0.0536 | $0.0499100 |
| 2024-05-09 | $0.0522 | $0.0530 | $0.0537 | $0.0519 |
| 2024-05-10 | $0.0530 | $0.0513 | $0.0550 | $0.0504 |
| 2024-05-11 | $0.0513 | $0.0513 | $0.0519 | $0.0505 |
| 2024-05-12 | $0.0513 | $0.0505 | $0.0513 | $0.0500000 |
| 2024-05-13 | $0.0505 | $0.0500 | $0.0513 | $0.0482200 |
| 2024-05-14 | $0.0500 | $0.0483900 | $0.0506 | $0.0466900 |
| 2024-05-15 | $0.0483900 | $0.0530 | $0.0538 | $0.0475000 |
| 2024-05-16 | $0.0530 | $0.0521 | $0.0532 | $0.0514 |
| 2024-05-17 | $0.0521 | $0.0542 | $0.0547 | $0.0519 |
| 2024-05-18 | $0.0542 | $0.0527 | $0.0553 | $0.0526 |
| 2024-05-19 | $0.0527 | $0.0519 | $0.0534 | $0.0519 |
| 2024-05-20 | $0.0519 | $0.0554 | $0.0554 | $0.0509 |
| 2024-05-21 | $0.0554 | $0.0562 | $0.0573 | $0.0542 |
| 2024-05-22 | $0.0562 | $0.0556 | $0.0567 | $0.0553 |
| 2024-05-23 | $0.0556 | $0.0536 | $0.0597 | $0.0532 |
| 2024-05-24 | $0.0536 | $0.0536 | $0.0537 | $0.0511 |
| 2024-05-25 | $0.0536 | $0.0542 | $0.0543 | $0.0535 |
| 2024-05-26 | $0.0542 | $0.0529 | $0.0543 | $0.0529 |
| 2024-05-27 | $0.0529 | $0.0519 | $0.0539 | $0.0514 |
| 2024-05-28 | $0.0519 | $0.0496100 | $0.0520 | $0.0490100 |
| 2024-05-29 | $0.0496100 | $0.0498800 | $0.0510 | $0.0494400 |
| 2024-05-30 | $0.0498800 | $0.0504 | $0.0512 | $0.0495300 |
| 2024-05-31 | $0.0504 | $0.0491000 | $0.0506 | $0.0485000 |
| 2024-06-01 | $0.0491000 | $0.0489600 | $0.0491500 | $0.0485500 |
| 2024-06-02 | $0.0489600 | $0.0493200 | $0.0494700 | $0.0484900 |
| 2024-06-03 | $0.0493200 | $0.0492700 | $0.0520 | $0.0486600 |
| 2024-06-04 | $0.0492700 | $0.0533 | $0.0550 | $0.0490500 |
| 2024-06-05 | $0.0533 | $0.0551 | $0.0575 | $0.0533 |
| 2024-06-06 | $0.0551 | $0.0555 | $0.0568 | $0.0550 |
| 2024-06-07 | $0.0555 | $0.0535 | $0.0560 | $0.0525 |
| 2024-06-08 | $0.0535 | $0.0506 | $0.0541 | $0.0473900 |
| 2024-06-09 | $0.0506 | $0.0534 | $0.0546 | $0.0506 |
| 2024-06-10 | $0.0534 | $0.0493300 | $0.0546 | $0.0492700 |
| 2024-06-11 | $0.0493300 | $0.0476600 | $0.0505 | $0.0472200 |
| 2024-06-12 | $0.0476600 | $0.0501 | $0.0508 | $0.0473300 |
| 2024-06-13 | $0.0501 | $0.0491300 | $0.0502 | $0.0480700 |
| 2024-06-14 | $0.0491300 | $0.0467700 | $0.0493300 | $0.0461400 |
| 2024-06-15 | $0.0467700 | $0.0464400 | $0.0482800 | $0.0464200 |
| 2024-06-16 | $0.0464400 | $0.0471100 | $0.0471300 | $0.0461400 |
| 2024-06-17 | $0.0471100 | $0.0456700 | $0.0472200 | $0.0453200 |
| 2024-06-18 | $0.0456700 | $0.0440800 | $0.0457300 | $0.0415600 |
| 2024-06-19 | $0.0440800 | $0.0449200 | $0.0453400 | $0.0440400 |
| 2024-06-20 | $0.0449200 | $0.0439200 | $0.0455900 | $0.0431600 |
| 2024-06-21 | $0.0439200 | $0.0430500 | $0.0446100 | $0.0429300 |
| 2024-06-22 | $0.0430500 | $0.0445000 | $0.0445800 | $0.0428900 |
| 2024-06-23 | $0.0445000 | $0.0437300 | $0.0448000 | $0.0437000 |
| 2024-06-24 | $0.0437300 | $0.0412200 | $0.0439200 | $0.0402200 |
| 2024-06-25 | $0.0412200 | $0.0418400 | $0.0420500 | $0.0411200 |
| 2024-06-26 | $0.0418400 | $0.0415300 | $0.0421000 | $0.0414900 |
| 2024-06-27 | $0.0415300 | $0.0416700 | $0.0419400 | $0.0407000 |
| 2024-06-28 | $0.0416700 | $0.0413500 | $0.0417300 | $0.0407900 |
| 2024-06-29 | $0.0413500 | $0.0404900 | $0.0416400 | $0.0404200 |
| 2024-06-30 | $0.0404900 | $0.0410200 | $0.0418900 | $0.0404400 |
| 2024-07-01 | $0.0410200 | $0.0409900 | $0.0418900 | $0.0409100 |
| 2024-07-02 | $0.0409900 | $0.0397800 | $0.0410300 | $0.0392200 |
| 2024-07-03 | $0.0397800 | $0.0385000 | $0.0401300 | $0.0374900 |
| 2024-07-04 | $0.0385000 | $0.0349200 | $0.0386600 | $0.0348200 |
| 2024-07-05 | $0.0349200 | $0.0343700 | $0.0349900 | $0.0320100 |
| 2024-07-06 | $0.0343700 | $0.0355800 | $0.0356800 | $0.0342800 |
| 2024-07-07 | $0.0355800 | $0.0346600 | $0.0356500 | $0.0345500 |
| 2024-07-08 | $0.0346600 | $0.0350700 | $0.0356100 | $0.0334900 |
| 2024-07-09 | $0.0350700 | $0.0358500 | $0.0359200 | $0.0348100 |
| 2024-07-10 | $0.0358500 | $0.0364900 | $0.0365700 | $0.0357400 |
| 2024-07-11 | $0.0364900 | $0.0364800 | $0.0368900 | $0.0361500 |
| 2024-07-12 | $0.0364800 | $0.0365100 | $0.0369900 | $0.0361300 |
| 2024-07-13 | $0.0365100 | $0.0383600 | $0.0384000 | $0.0365300 |
| 2024-07-14 | $0.0383600 | $0.0386600 | $0.0387600 | $0.0381200 |
| 2024-07-15 | $0.0386600 | $0.0402300 | $0.0404800 | $0.0385300 |
| 2024-07-16 | $0.0402300 | $0.0399700 | $0.0406300 | $0.0395300 |
| 2024-07-17 | $0.0399700 | $0.0388800 | $0.0407900 | $0.0369100 |
| 2024-07-18 | $0.0388800 | $0.0387400 | $0.0390900 | $0.0386000 |
| 2024-07-19 | $0.0387400 | $0.0402100 | $0.0406600 | $0.0385500 |
| 2024-07-20 | $0.0402100 | $0.0407000 | $0.0425600 | $0.0400300 |
| 2024-07-21 | $0.0407000 | $0.0399000 | $0.0408400 | $0.0389600 |
| 2024-07-22 | $0.0399000 | $0.0389000 | $0.0399700 | $0.0387100 |
| 2024-07-23 | $0.0389000 | $0.0380300 | $0.0390900 | $0.0376500 |
| 2024-07-24 | $0.0380300 | $0.0374700 | $0.0387300 | $0.0349000 |
| 2024-07-25 | $0.0374700 | $0.0359100 | $0.0375800 | $0.0357000 |
| 2024-07-26 | $0.0359100 | $0.0369500 | $0.0370600 | $0.0359200 |
| 2024-07-27 | $0.0369500 | $0.0373200 | $0.0379800 | $0.0364400 |
| 2024-07-28 | $0.0373200 | $0.0370800 | $0.0373900 | $0.0370500 |
| 2024-07-29 | $0.0370800 | $0.0369800 | $0.0373300 | $0.0367500 |
| 2024-07-30 | $0.0369800 | $0.0368300 | $0.0369800 | $0.0365700 |
| 2024-07-31 | $0.0368300 | $0.0367700 | $0.0369800 | $0.0367100 |
| 2024-08-01 | $0.0367700 | $0.0355700 | $0.0369200 | $0.0349900 |
| 2024-08-02 | $0.0355700 | $0.0337200 | $0.0357700 | $0.0335500 |
| 2024-08-03 | $0.0337200 | $0.0331500 | $0.0345700 | $0.0329600 |
| 2024-08-04 | $0.0331500 | $0.0318900 | $0.0334500 | $0.0318900 |
| 2024-08-05 | $0.0318900 | $0.0286300 | $0.0319000 | $0.0266800 |
| 2024-08-06 | $0.0286300 | $0.0297500 | $0.0316800 | $0.0286000 |
| 2024-08-07 | $0.0297500 | $0.0293200 | $0.0302200 | $0.0289300 |
| 2024-08-08 | $0.0293200 | $0.0322000 | $0.0326900 | $0.0289000 |
| 2024-08-09 | $0.0322000 | $0.0317000 | $0.0322700 | $0.0315100 |
| 2024-08-10 | $0.0317000 | $0.0325700 | $0.0326100 | $0.0316900 |
| 2024-08-11 | $0.0325700 | $0.0322900 | $0.0335300 | $0.0322100 |
| 2024-08-12 | $0.0322900 | $0.0317500 | $0.0323200 | $0.0315900 |
| 2024-08-13 | $0.0317500 | $0.0312500 | $0.0318400 | $0.0310500 |
| 2024-08-14 | $0.0312500 | $0.0309100 | $0.0313000 | $0.0308600 |
| 2024-08-15 | $0.0309100 | $0.0295900 | $0.0310700 | $0.0294300 |
| 2024-08-16 | $0.0295900 | $0.0298100 | $0.0299300 | $0.0294900 |
| 2024-08-17 | $0.0298100 | $0.0299200 | $0.0299500 | $0.0297000 |
| 2024-08-18 | $0.0299200 | $0.0289800 | $0.0300400 | $0.0288500 |
| 2024-08-19 | $0.0289800 | $0.0288500 | $0.0290200 | $0.0286100 |
| 2024-08-20 | $0.0288500 | $0.0296400 | $0.0306800 | $0.0288200 |
| 2024-08-21 | $0.0296400 | $0.0300600 | $0.0301300 | $0.0292500 |
| 2024-08-22 | $0.0300600 | $0.0297500 | $0.0301800 | $0.0295800 |
| 2024-08-23 | $0.0297500 | $0.0313100 | $0.0314000 | $0.0297600 |
| 2024-08-24 | $0.0313100 | $0.0311700 | $0.0314400 | $0.0308900 |
| 2024-08-25 | $0.0311700 | $0.0304800 | $0.0313800 | $0.0301700 |
| 2024-08-26 | $0.0304800 | $0.0292700 | $0.0307700 | $0.0291700 |
| 2024-08-27 | $0.0292700 | $0.0282000 | $0.0295200 | $0.0280900 |
| 2024-08-28 | $0.0282000 | $0.0282800 | $0.0297900 | $0.0279300 |
| 2024-08-29 | $0.0282800 | $0.0283800 | $0.0285200 | $0.0282600 |
| 2024-08-30 | $0.0283800 | $0.0275300 | $0.0283900 | $0.0273500 |
| 2024-08-31 | $0.0275300 | $0.0269100 | $0.0277100 | $0.0268300 |
| 2024-09-01 | $0.0269100 | $0.0262700 | $0.0269400 | $0.0262000 |
| 2024-09-02 | $0.0262700 | $0.0263600 | $0.0264300 | $0.0260100 |
| 2024-09-03 | $0.0263600 | $0.0261000 | $0.0263600 | $0.0259600 |
| 2024-09-04 | $0.0261000 | $0.0252600 | $0.0261000 | $0.0250100 |
| 2024-09-05 | $0.0252600 | $0.0253700 | $0.0256300 | $0.0251700 |
| 2024-09-06 | $0.0253700 | $0.0236900 | $0.0254200 | $0.0235900 |
| 2024-09-07 | $0.0236900 | $0.0243000 | $0.0243300 | $0.0236100 |
| 2024-09-08 | $0.0243000 | $0.0244400 | $0.0249000 | $0.0242500 |
| 2024-09-09 | $0.0244400 | $0.0244500 | $0.0263300 | $0.0242800 |
| 2024-09-10 | $0.0244500 | $0.0240000 | $0.0249600 | $0.0237200 |
| 2024-09-11 | $0.0240000 | $0.0236300 | $0.0240400 | $0.0234900 |
| 2024-09-12 | $0.0236300 | $0.0250100 | $0.0250400 | $0.0236000 |
| 2024-09-13 | $0.0250100 | $0.0257000 | $0.0265200 | $0.0242500 |
| 2024-09-14 | $0.0257000 | $0.0255400 | $0.0256700 | $0.0254900 |
| 2024-09-15 | $0.0255400 | $0.0245700 | $0.0255900 | $0.0245000 |
| 2024-09-16 | $0.0245700 | $0.0238900 | $0.0245500 | $0.0237200 |
| 2024-09-17 | $0.0238900 | $0.0241200 | $0.0241800 | $0.0238600 |
| 2024-09-18 | $0.0241200 | $0.0239900 | $0.0241200 | $0.0239200 |
| 2024-09-19 | $0.0239900 | $0.0249800 | $0.0251300 | $0.0239900 |
| 2024-09-20 | $0.0249800 | $0.0245600 | $0.0256700 | $0.0242600 |
| 2024-09-21 | $0.0245600 | $0.0245500 | $0.0247400 | $0.0243500 |
| 2024-09-22 | $0.0245500 | $0.0243600 | $0.0248100 | $0.0243200 |
| 2024-09-23 | $0.0243600 | $0.0254400 | $0.0260900 | $0.0243600 |
| 2024-09-24 | $0.0254400 | $0.0261500 | $0.0262600 | $0.0252800 |
| 2024-09-25 | $0.0261500 | $0.0256200 | $0.0274600 | $0.0254900 |
| 2024-09-26 | $0.0256200 | $0.0261100 | $0.0264500 | $0.0256100 |
| 2024-09-27 | $0.0261100 | $0.0274100 | $0.0277200 | $0.0261000 |
| 2024-09-28 | $0.0274100 | $0.0268700 | $0.0276800 | $0.0266600 |
| 2024-09-29 | $0.0268700 | $0.0269400 | $0.0269600 | $0.0268400 |
| 2024-09-30 | $0.0269400 | $0.0256700 | $0.0269400 | $0.0254900 |
| 2024-10-01 | $0.0256700 | $0.0246800 | $0.0260600 | $0.0244700 |
| 2024-10-02 | $0.0246800 | $0.0238600 | $0.0247500 | $0.0236900 |
| 2024-10-03 | $0.0238600 | $0.0230900 | $0.0242200 | $0.0229200 |
| 2024-10-04 | $0.0230900 | $0.0232200 | $0.0233000 | $0.0228500 |
| 2024-10-05 | $0.0232200 | $0.0227200 | $0.0252700 | $0.0201500 |
| 2024-10-06 | $0.0227200 | $0.0235400 | $0.0235600 | $0.0225700 |
| 2024-10-07 | $0.0235400 | $0.0234500 | $0.0243400 | $0.0233500 |
| 2024-10-08 | $0.0234500 | $0.0235000 | $0.0235400 | $0.0233100 |
| 2024-10-09 | $0.0235000 | $0.0229600 | $0.0235400 | $0.0229000 |
| 2024-10-10 | $0.0229600 | $0.0221600 | $0.0231200 | $0.0217600 |
| 2024-10-11 | $0.0221600 | $0.0231500 | $0.0234300 | $0.0221700 |
| 2024-10-12 | $0.0231500 | $0.0233200 | $0.0241200 | $0.0230600 |
| 2024-10-13 | $0.0233200 | $0.0225100 | $0.0234200 | $0.0224300 |
| 2024-10-14 | $0.0225100 | $0.0239100 | $0.0245200 | $0.0224900 |
| 2024-10-15 | $0.0239100 | $0.0249100 | $0.0268000 | $0.0236200 |
| 2024-10-16 | $0.0249100 | $0.0258600 | $0.0265900 | $0.0243100 |
| 2024-10-17 | $0.0258600 | $0.0254000 | $0.0262100 | $0.0250600 |
| 2024-10-18 | $0.0254000 | $0.0256100 | $0.0264400 | $0.0251400 |
| 2024-10-19 | $0.0256100 | $0.0261000 | $0.0266600 | $0.0253700 |
| 2024-10-20 | $0.0261000 | $0.0271900 | $0.0280100 | $0.0256900 |
| 2024-10-21 | $0.0271900 | $0.0279300 | $0.0289400 | $0.0268600 |
| 2024-10-22 | $0.0279300 | $0.0290100 | $0.0292800 | $0.0277600 |
| 2024-10-23 | $0.0290100 | $0.0299100 | $0.0312300 | $0.0289100 |
| 2024-10-24 | $0.0299100 | $0.0301000 | $0.0306400 | $0.0298400 |
| 2024-10-25 | $0.0301000 | $0.0282800 | $0.0309900 | $0.0279400 |
| 2024-10-26 | $0.0282800 | $0.0282800 | $0.0289900 | $0.0280500 |
| 2024-10-27 | $0.0282800 | $0.0283400 | $0.0289000 | $0.0273500 |
| 2024-10-28 | $0.0283400 | $0.0287500 | $0.0290800 | $0.0280800 |
| 2024-10-29 | $0.0287500 | $0.0295100 | $0.0301900 | $0.0287500 |
| 2024-10-30 | $0.0295100 | $0.0288300 | $0.0299400 | $0.0287400 |
| 2024-10-31 | $0.0288300 | $0.0267000 | $0.0291400 | $0.0264900 |
| 2024-11-01 | $0.0267000 | $0.0272200 | $0.0280200 | $0.0267200 |
| 2024-11-02 | $0.0272200 | $0.0262300 | $0.0274500 | $0.0261400 |
| 2024-11-03 | $0.0262300 | $0.0254000 | $0.0264700 | $0.0249000 |
| 2024-11-04 | $0.0254000 | $0.0242800 | $0.0254000 | $0.0240900 |
| 2024-11-05 | $0.0242800 | $0.0252000 | $0.0257100 | $0.0242900 |
| 2024-11-06 | $0.0252000 | $0.0272700 | $0.0287400 | $0.0252300 |
| 2024-11-07 | $0.0272700 | $0.0285400 | $0.0297700 | $0.0272400 |
| 2024-11-08 | $0.0285400 | $0.0300500 | $0.0453800 | $0.0285400 |
| 2024-11-09 | $0.0300500 | $0.0309700 | $0.0317400 | $0.0292100 |
| 2024-11-10 | $0.0309700 | $0.0315000 | $0.0385300 | $0.0303900 |
| 2024-11-11 | $0.0315000 | $0.0323200 | $0.0333900 | $0.0302500 |
| 2024-11-12 | $0.0323200 | $0.0299300 | $0.0459900 | $0.0296400 |
| 2024-11-13 | $0.0299300 | $0.0285300 | $0.0303200 | $0.0277200 |
| 2024-11-14 | $0.0285300 | $0.0277100 | $0.0293100 | $0.0274300 |
| 2024-11-15 | $0.0277100 | $0.0283200 | $0.0300000 | $0.0271500 |
| 2024-11-16 | $0.0283200 | $0.0286700 | $0.0302900 | $0.0269000 |
| 2024-11-17 | $0.0286700 | $0.0284500 | $0.0294400 | $0.0278400 |
| 2024-11-18 | $0.0284500 | $0.0295400 | $0.0308400 | $0.0284800 |
| 2024-11-19 | $0.0295400 | $0.0297400 | $0.0313800 | $0.0293200 |
| 2024-11-20 | $0.0297400 | $0.0307800 | $0.0319400 | $0.0295100 |
| 2024-11-21 | $0.0307800 | $0.0303100 | $0.0312200 | $0.0290500 |
| 2024-11-22 | $0.0303100 | $0.0341200 | $0.0342900 | $0.0303100 |
| 2024-11-23 | $0.0341200 | $0.0380500 | $0.0425100 | $0.0340300 |
| 2024-11-24 | $0.0380500 | $0.0364900 | $0.0391600 | $0.0352700 |
| 2024-11-25 | $0.0364900 | $0.0349900 | $0.0392400 | $0.0347800 |
| 2024-11-26 | $0.0349900 | $0.0335800 | $0.0363400 | $0.0314800 |
| 2024-11-27 | $0.0335800 | $0.0368400 | $0.0432500 | $0.0334700 |
| 2024-11-28 | $0.0368400 | $0.0384000 | $0.0427600 | $0.0365700 |
| 2024-11-29 | $0.0384000 | $0.0384400 | $0.0423700 | $0.0378700 |
| 2024-11-30 | $0.0384400 | $0.0403800 | $0.0453000 | $0.0373600 |
| 2024-12-01 | $0.0403800 | $0.0444600 | $0.0474900 | $0.0393900 |
| 2024-12-02 | $0.0444600 | $0.0485300 | $0.0514 | $0.0427700 |
| 2024-12-03 | $0.0485300 | $0.0586 | $0.0751 | $0.0482900 |
| 2024-12-04 | $0.0586 | $0.0708 | $0.0841 | $0.0577 |
| 2024-12-05 | $0.0708 | $0.0575 | $0.0765 | $0.0541 |
| 2024-12-06 | $0.0575 | $0.0597 | $0.0646 | $0.0564 |
| 2024-12-07 | $0.0597 | $0.0540 | $0.0681 | $0.0510 |
| 2024-12-08 | $0.0540 | $0.0528 | $0.0556 | $0.0521 |
| 2024-12-09 | $0.0528 | $0.0433600 | $0.0527 | $0.0417400 |
| 2024-12-10 | $0.0433600 | $0.0452400 | $0.0534 | $0.0419600 |
| 2024-12-11 | $0.0452400 | $0.0521 | $0.0738 | $0.0435100 |
| 2024-12-12 | $0.0521 | $0.0522 | $0.0557 | $0.0505 |
| 2024-12-13 | $0.0522 | $0.0530 | $0.0536 | $0.0482800 |
| 2024-12-14 | $0.0530 | $0.0500000 | $0.0536 | $0.0487800 |
| 2024-12-15 | $0.0500000 | $0.0495400 | $0.0509 | $0.0488300 |
| 2024-12-16 | $0.0495400 | $0.0498900 | $0.0517 | $0.0482000 |
| 2024-12-17 | $0.0498900 | $0.0474300 | $0.0502 | $0.0474100 |
| 2024-12-18 | $0.0474300 | $0.0436000 | $0.0474100 | $0.0435600 |
| 2024-12-19 | $0.0436000 | $0.0403700 | $0.0457500 | $0.0390600 |
| 2024-12-20 | $0.0403700 | $0.0404600 | $0.0405900 | $0.0351800 |
| 2024-12-21 | $0.0404600 | $0.0396200 | $0.0418500 | $0.0388300 |
| 2024-12-22 | $0.0396200 | $0.0387500 | $0.0402900 | $0.0380400 |
| 2024-12-23 | $0.0387500 | $0.0401800 | $0.0404600 | $0.0381600 |
| 2024-12-24 | $0.0401800 | $0.0402700 | $0.0408500 | $0.0391700 |
| 2024-12-25 | $0.0402700 | $0.0397900 | $0.0406300 | $0.0392800 |
| 2024-12-26 | $0.0397900 | $0.0382200 | $0.0402500 | $0.0382200 |
| 2024-12-27 | $0.0382200 | $0.0385100 | $0.0395600 | $0.0380100 |
| 2024-12-28 | $0.0385100 | $0.0384500 | $0.0391800 | $0.0378700 |
| 2024-12-29 | $0.0384500 | $0.0362500 | $0.0385200 | $0.0360500 |
| 2024-12-30 | $0.0362500 | $0.0356300 | $0.0378400 | $0.0353300 |
| 2024-12-31 | $0.0356300 | $0.0356000 | $0.0369400 | $0.0354100 |
| 2025-01-01 | $0.0356000 | $0.0352900 | $0.0358500 | $0.0343700 |
| 2025-01-02 | $0.0352900 | $0.0359500 | $0.0368100 | $0.0349500 |
| 2025-01-03 | $0.0359500 | $0.0387600 | $0.0396500 | $0.0357700 |
| 2025-01-04 | $0.0387600 | $0.0367300 | $0.0395100 | $0.0356400 |
| 2025-01-05 | $0.0367300 | $0.0362000 | $0.0372800 | $0.0356200 |
| 2025-01-06 | $0.0362000 | $0.0343400 | $0.0367700 | $0.0343400 |
| 2025-01-07 | $0.0343400 | $0.0325000 | $0.0356300 | $0.0322900 |
| 2025-01-08 | $0.0325000 | $0.0314700 | $0.0331500 | $0.0308500 |
| 2025-01-09 | $0.0314700 | $0.0311000 | $0.0319600 | $0.0305000 |
| 2025-01-10 | $0.0311000 | $0.0317200 | $0.0328100 | $0.0305200 |
| 2025-01-11 | $0.0317200 | $0.0323500 | $0.0328200 | $0.0313500 |
| 2025-01-12 | $0.0323500 | $0.0301500 | $0.0328100 | $0.0300400 |
| 2025-01-13 | $0.0301500 | $0.0296400 | $0.0308800 | $0.0283400 |
| 2025-01-14 | $0.0296400 | $0.0303300 | $0.0306900 | $0.0292800 |
| 2025-01-15 | $0.0303300 | $0.0316500 | $0.0551 | $0.0267900 |
| 2025-01-16 | $0.0316500 | $0.0309300 | $0.0325000 | $0.0301400 |
| 2025-01-17 | $0.0309300 | $0.0298900 | $0.0316000 | $0.0294700 |
| 2025-01-18 | $0.0298900 | $0.0276000 | $0.0302500 | $0.0269000 |
| 2025-01-19 | $0.0276000 | $0.0245500 | $0.0281500 | $0.0243100 |
| 2025-01-20 | $0.0245500 | $0.0251500 | $0.0262200 | $0.0242800 |
| 2025-01-21 | $0.0251500 | $0.0252400 | $0.0255600 | $0.0245500 |
| 2025-01-22 | $0.0252400 | $0.0249700 | $0.0254400 | $0.0248700 |
| 2025-01-23 | $0.0249700 | $0.0250400 | $0.0250400 | $0.0238200 |
| 2025-01-24 | $0.0250400 | $0.0248900 | $0.0296600 | $0.0242300 |
| 2025-01-25 | $0.0248900 | $0.0245200 | $0.0249100 | $0.0245000 |
| 2025-01-26 | $0.0245200 | $0.0232600 | $0.0245600 | $0.0232600 |
| 2025-01-27 | $0.0232600 | $0.0231000 | $0.0487000 | $0.0217500 |
| 2025-01-28 | $0.0231000 | $0.0225100 | $0.0237300 | $0.0225100 |
| 2025-01-29 | $0.0225100 | $0.0224600 | $0.0229800 | $0.0218900 |
| 2025-01-30 | $0.0224600 | $0.0230300 | $0.0232900 | $0.0223800 |
| 2025-01-31 | $0.0230300 | $0.0229900 | $0.0237200 | $0.0227800 |
| 2025-02-01 | $0.0229900 | $0.0221700 | $0.0234800 | $0.0220900 |
| 2025-02-02 | $0.0221700 | $0.0195200 | $0.0231100 | $0.0180700 |
| 2025-02-03 | $0.0195200 | $0.0199800 | $0.0203400 | $0.0157200 |
| 2025-02-04 | $0.0199800 | $0.0189200 | $0.0200800 | $0.0183300 |
| 2025-02-05 | $0.0189200 | $0.0184200 | $0.0190500 | $0.0173400 |
| 2025-02-06 | $0.0184200 | $0.0187000 | $0.0194500 | $0.0182600 |
| 2025-02-07 | $0.0187000 | $0.0185800 | $0.0217900 | $0.0182200 |
| 2025-02-08 | $0.0185800 | $0.0192600 | $0.0195700 | $0.0168800 |
| 2025-02-09 | $0.0192600 | $0.0185200 | $0.0204000 | $0.0181900 |
| 2025-02-10 | $0.0185200 | $0.0195500 | $0.0195500 | $0.0181200 |
| 2025-02-11 | $0.0195500 | $0.0204300 | $0.0214900 | $0.0190000 |
| 2025-02-12 | $0.0204300 | $0.0203100 | $0.0205500 | $0.0197300 |
| 2025-02-13 | $0.0203100 | $0.0205000 | $0.0208700 | $0.0196300 |
| 2025-02-14 | $0.0205000 | $0.0200500 | $0.0228900 | $0.0196800 |
| 2025-02-15 | $0.0200500 | $0.0199700 | $0.0207100 | $0.0195800 |
| 2025-02-16 | $0.0199700 | $0.0196200 | $0.0199700 | $0.0189800 |
| 2025-02-17 | $0.0196200 | $0.0200300 | $0.0212200 | $0.0192000 |
| 2025-02-18 | $0.0200300 | $0.0190800 | $0.0201600 | $0.0187300 |
| 2025-02-19 | $0.0190800 | $0.0192600 | $0.0194300 | $0.0189300 |
| 2025-02-20 | $0.0192600 | $0.0210100 | $0.0232400 | $0.0191300 |
| 2025-02-21 | $0.0210100 | $0.0201000 | $0.0214200 | $0.0199300 |
| 2025-02-22 | $0.0201000 | $0.0205600 | $0.0207500 | $0.0200400 |
| 2025-02-23 | $0.0205600 | $0.0205300 | $0.0207000 | $0.0202700 |
| 2025-02-24 | $0.0205300 | $0.0187500 | $0.0205300 | $0.0187300 |
| 2025-02-25 | $0.0187500 | $0.0185300 | $0.0187400 | $0.0173400 |
| 2025-02-26 | $0.0185300 | $0.0179700 | $0.0214500 | $0.0175200 |
| 2025-02-27 | $0.0179700 | $0.0175900 | $0.0182900 | $0.0174000 |
| 2025-02-28 | $0.0175900 | $0.0178000 | $0.0181600 | $0.0168600 |
| 2025-03-01 | $0.0178000 | $0.0183700 | $0.0185700 | $0.0177900 |
| 2025-03-02 | $0.0183700 | $0.0229900 | $0.0232200 | $0.0181300 |
| 2025-03-03 | $0.0229900 | $0.0195800 | $0.0232500 | $0.0192500 |
| 2025-03-04 | $0.0195800 | $0.0197900 | $0.0200200 | $0.0181400 |
| 2025-03-05 | $0.0197900 | $0.0202400 | $0.0210900 | $0.0195800 |
| 2025-03-06 | $0.0202400 | $0.0192800 | $0.0203900 | $0.0192500 |
| 2025-03-07 | $0.0192800 | $0.0180300 | $0.0192800 | $0.0179300 |
| 2025-03-08 | $0.0180300 | $0.0180400 | $0.0183200 | $0.0177100 |
| 2025-03-09 | $0.0180400 | $0.0165600 | $0.0181700 | $0.0165200 |
| 2025-03-10 | $0.0165600 | $0.0157400 | $0.0173600 | $0.0155000 |
| 2025-03-11 | $0.0157400 | $0.0163700 | $0.0167100 | $0.0151500 |
| 2025-03-12 | $0.0163700 | $0.0165100 | $0.0167600 | $0.0158900 |
| 2025-03-13 | $0.0165100 | $0.0158400 | $0.0170400 | $0.0156800 |
| 2025-03-14 | $0.0158400 | $0.0162300 | $0.0164200 | $0.0157300 |
| 2025-03-15 | $0.0162300 | $0.0167700 | $0.0168600 | $0.0160800 |
| 2025-03-16 | $0.0167700 | $0.0159400 | $0.0168000 | $0.0159100 |
| 2025-03-17 | $0.0159400 | $0.0163000 | $0.0164600 | $0.0159400 |
| 2025-03-18 | $0.0163000 | $0.0158800 | $0.0164900 | $0.0156900 |
| 2025-03-19 | $0.0158800 | $0.0165700 | $0.0166100 | $0.0158400 |
| 2025-03-20 | $0.0165700 | $0.0161900 | $0.0166600 | $0.0161100 |
| 2025-03-21 | $0.0161900 | $0.0159200 | $0.0163000 | $0.0158200 |
| 2025-03-22 | $0.0159200 | $0.0157400 | $0.0161500 | $0.0156500 |
| 2025-03-23 | $0.0157400 | $0.0156200 | $0.0159200 | $0.0155000 |
| 2025-03-24 | $0.0156200 | $0.0160000 | $0.0160900 | $0.0154500 |
| 2025-03-25 | $0.0160000 | $0.0159000 | $0.0164400 | $0.0158300 |
| 2025-03-26 | $0.0159000 | $0.0155600 | $0.0163200 | $0.0154600 |
| 2025-03-27 | $0.0155600 | $0.0157200 | $0.0158700 | $0.0155500 |
| 2025-03-28 | $0.0157200 | $0.0152100 | $0.0158500 | $0.0150500 |
| 2025-03-29 | $0.0152100 | $0.0146300 | $0.0153400 | $0.0145600 |
| 2025-03-30 | $0.0146300 | $0.0144300 | $0.0147600 | $0.0143100 |
| 2025-03-31 | $0.0144300 | $0.0143300 | $0.0145600 | $0.0139800 |
| 2025-04-01 | $0.0143300 | $0.0145500 | $0.0148400 | $0.0143300 |
| 2025-04-02 | $0.0145500 | $0.0135800 | $0.0146000 | $0.0135500 |
| 2025-04-03 | $0.0135800 | $0.0135600 | $0.0139400 | $0.0132700 |
| 2025-04-04 | $0.0135600 | $0.0138200 | $0.0140200 | $0.0130800 |
| 2025-04-05 | $0.0138200 | $0.0136100 | $0.0140000 | $0.0134800 |
| 2025-04-06 | $0.0136100 | $0.0124300 | $0.0136900 | $0.0122600 |
| 2025-04-07 | $0.0124300 | $0.0123700 | $0.0132900 | $0.0114800 |
| 2025-04-08 | $0.0123700 | $0.0116400 | $0.0127900 | $0.0115800 |
| 2025-04-09 | $0.0116400 | $0.0130200 | $0.0139800 | $0.0113700 |
| 2025-04-10 | $0.0130200 | $0.0124700 | $0.0139900 | $0.0122500 |
| 2025-04-11 | $0.0124700 | $0.0128900 | $0.0129600 | $0.0123800 |
| 2025-04-12 | $0.0128900 | $0.0132200 | $0.0132700 | $0.0127100 |
| 2025-04-13 | $0.0132200 | $0.0129000 | $0.0132400 | $0.0128800 |
| 2025-04-14 | $0.0129000 | $0.0130700 | $0.0133400 | $0.0129000 |
| 2025-04-15 | $0.0130700 | $0.0127200 | $0.0131200 | $0.0127200 |
| 2025-04-16 | $0.0127200 | $0.0127000 | $0.0129300 | $0.0125600 |
| 2025-04-17 | $0.0127000 | $0.0129500 | $0.0130900 | $0.0126600 |
| 2025-04-18 | $0.0129500 | $0.0128400 | $0.0129400 | $0.0127800 |
| 2025-04-19 | $0.0128400 | $0.0133400 | $0.0135500 | $0.0128100 |
| 2025-04-20 | $0.0133400 | $0.0131400 | $0.0133700 | $0.0129900 |
| 2025-04-21 | $0.0131400 | $0.0133500 | $0.0136500 | $0.0131300 |
| 2025-04-22 | $0.0133500 | $0.0142500 | $0.0142600 | $0.0132400 |
| 2025-04-23 | $0.0142500 | $0.0146200 | $0.0146700 | $0.0142000 |
| 2025-04-24 | $0.0146200 | $0.0146800 | $0.0147700 | $0.0142700 |
| 2025-04-25 | $0.0146800 | $0.0147200 | $0.0149000 | $0.0144500 |
| 2025-04-26 | $0.0147200 | $0.0145800 | $0.0148700 | $0.0145500 |
| 2025-04-27 | $0.0145800 | $0.0143400 | $0.0147800 | $0.0143000 |
| 2025-04-28 | $0.0143400 | $0.0141900 | $0.0144200 | $0.0140900 |
| 2025-04-29 | $0.0141900 | $0.0143200 | $0.0145700 | $0.0141600 |
| 2025-04-30 | $0.0143200 | $0.0140300 | $0.0144300 | $0.0139100 |
| 2025-05-01 | $0.0140300 | $0.0141500 | $0.0142600 | $0.0140200 |
| 2025-05-02 | $0.0141500 | $0.0140000 | $0.0142500 | $0.0139200 |
| 2025-05-03 | $0.0140000 | $0.0139900 | $0.0140500 | $0.0136500 |
| 2025-05-04 | $0.0139900 | $0.0137200 | $0.0140500 | $0.0135600 |
| 2025-05-05 | $0.0137200 | $0.0135200 | $0.0137900 | $0.0134300 |
| 2025-05-06 | $0.0135200 | $0.0134800 | $0.0135100 | $0.0130600 |
| 2025-05-07 | $0.0134800 | $0.0133800 | $0.0136200 | $0.0131900 |
| 2025-05-08 | $0.0133800 | $0.0147000 | $0.0147700 | $0.0133400 |
| 2025-05-09 | $0.0147000 | $0.0154700 | $0.0156200 | $0.0146900 |
| 2025-05-10 | $0.0154700 | $0.0164700 | $0.0165000 | $0.0154700 |
| 2025-05-11 | $0.0164700 | $0.0161900 | $0.0165400 | $0.0160300 |
| 2025-05-12 | $0.0161900 | $0.0160700 | $0.0167800 | $0.0158500 |
| 2025-05-13 | $0.0160700 | $0.0165500 | $0.0166000 | $0.0154700 |
| 2025-05-14 | $0.0165500 | $0.0162100 | $0.0165900 | $0.0160900 |
| 2025-05-15 | $0.0162100 | $0.0155800 | $0.0162300 | $0.0153500 |
| 2025-05-16 | $0.0155800 | $0.0155500 | $0.0159900 | $0.0154800 |
| 2025-05-17 | $0.0155500 | $0.0152100 | $0.0158200 | $0.0151100 |
| 2025-05-18 | $0.0152100 | $0.0152900 | $0.0155300 | $0.0147900 |
| 2025-05-19 | $0.0152900 | $0.0151000 | $0.0152900 | $0.0145900 |
| 2025-05-20 | $0.0151000 | $0.0149700 | $0.0152200 | $0.0148500 |
| 2025-05-21 | $0.0149700 | $0.0154300 | $0.0155600 | $0.0149500 |
| 2025-05-22 | $0.0154300 | $0.0157800 | $0.0161300 | $0.0154300 |
| 2025-05-23 | $0.0157800 | $0.0147200 | $0.0162800 | $0.0147100 |
| 2025-05-24 | $0.0147200 | $0.0146900 | $0.0149400 | $0.0146100 |
| 2025-05-25 | $0.0146900 | $0.0145400 | $0.0147200 | $0.0143400 |
| 2025-05-26 | $0.0145400 | $0.0146400 | $0.0149100 | $0.0143000 |
| 2025-05-27 | $0.0146400 | $0.0147000 | $0.0149200 | $0.0144900 |
| 2025-05-28 | $0.0147000 | $0.0145400 | $0.0147100 | $0.0142100 |
| 2025-05-29 | $0.0145400 | $0.0142300 | $0.0147700 | $0.0142000 |
| 2025-05-30 | $0.0142300 | $0.0136200 | $0.0142400 | $0.0135700 |
| 2025-05-31 | $0.0136200 | $0.0135500 | $0.0136500 | $0.0129600 |
| 2025-06-01 | $0.0135500 | $0.0134900 | $0.0135600 | $0.0129500 |
| 2025-06-02 | $0.0134900 | $0.0135200 | $0.0136000 | $0.0127000 |
| 2025-06-03 | $0.0135200 | $0.0133100 | $0.0139100 | $0.0133000 |
| 2025-06-04 | $0.0133100 | $0.0132100 | $0.0136500 | $0.0131100 |
| 2025-06-05 | $0.0132100 | $0.0124700 | $0.0134100 | $0.0123100 |
| 2025-06-06 | $0.0124700 | $0.0128900 | $0.0131400 | $0.0124500 |
| 2025-06-07 | $0.0128900 | $0.0128900 | $0.0130200 | $0.0127600 |
| 2025-06-08 | $0.0128900 | $0.0129800 | $0.0132900 | $0.0127400 |
| 2025-06-09 | $0.0129800 | $0.0132400 | $0.0132500 | $0.0128200 |
| 2025-06-10 | $0.0132400 | $0.0139600 | $0.0139900 | $0.0132000 |
| 2025-06-11 | $0.0139600 | $0.0136900 | $0.0140000 | $0.0136400 |
| 2025-06-12 | $0.0136900 | $0.0132500 | $0.0137800 | $0.0132200 |
| 2025-06-13 | $0.0132500 | $0.0131100 | $0.0133400 | $0.0127500 |
| 2025-06-14 | $0.0131100 | $0.0129000 | $0.0131200 | $0.0128600 |
| 2025-06-15 | $0.0129000 | $0.0129000 | $0.0129400 | $0.0127800 |
| 2025-06-16 | $0.0129000 | $0.0130800 | $0.0133200 | $0.0128800 |
| 2025-06-17 | $0.0130800 | $0.0126100 | $0.0130800 | $0.0125400 |
| 2025-06-18 | $0.0126100 | $0.0123000 | $0.0126400 | $0.0120800 |
| 2025-06-19 | $0.0123000 | $0.0122600 | $0.0123100 | $0.0122000 |
| 2025-06-20 | $0.0122600 | $0.0119500 | $0.0122700 | $0.0118900 |
| 2025-06-21 | $0.0119500 | $0.0113300 | $0.0120100 | $0.0113100 |
| 2025-06-22 | $0.0113300 | $0.0109100 | $0.0114000 | $0.0108400 |
| 2025-06-23 | $0.0109100 | $0.0118400 | $0.0118600 | $0.0109000 |
| 2025-06-24 | $0.0118400 | $0.0118500 | $0.0119100 | $0.0117500 |
| 2025-06-25 | $0.0118500 | $0.0116400 | $0.0120200 | $0.0116200 |
| 2025-06-26 | $0.0116400 | $0.0115800 | $0.0117900 | $0.0114700 |
| 2025-06-27 | $0.0115800 | $0.0113800 | $0.0116100 | $0.0113500 |
| 2025-06-28 | $0.0113800 | $0.0113700 | $0.0114500 | $0.0113500 |
| 2025-06-29 | $0.0113700 | $0.0114700 | $0.0114900 | $0.0113200 |
| 2025-06-30 | $0.0114700 | $0.0114500 | $0.0115200 | $0.0113600 |
| 2025-07-01 | $0.0114500 | $0.0109600 | $0.0114600 | $0.0109400 |
| 2025-07-02 | $0.0109600 | $0.0114900 | $0.0115000 | $0.0108100 |
| 2025-07-03 | $0.0114900 | $0.0116400 | $0.0116600 | $0.0114800 |
| Paar | Vahetus |
|---|---|
| COPI/BNB | bilaxy |
| COPI/USDT | bitrue |
| COPI/USDT | gateio |
| COPI/USDT | mexc |
