CO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.0391 | -0.0678 | -63.42% | 0.07 | 0.07 | 0.0332 | 187,287,797 |
Mar 27 2024 | 0.1069 | 0.00 | 0.00% | 0.1069 | 0.1069 | 0.1069 | 0.00 |
Mar 26 2024 | 0.1069 | -0.087 | -44.87% | 0.16 | 0.1642 | 0.0914 | 14,152,610 |
Mar 25 2024 | 0.1939 | -0.3481 | -64.23% | 0.54 | 0.54 | 0.19 | 15,688,507 |
Mar 22 2024 | 0.542 | -0.022 | -3.90% | 0.565 | 0.565 | 0.542 | 333,654 |
Mar 21 2024 | 0.564 | 0.004 | 0.71% | 0.598 | 0.598 | 0.5475 | 497,643 |
Mar 20 2024 | 0.56 | -0.0315 | -5.33% | 0.5735 | 0.5795 | 0.56 | 649,373 |
Mar 19 2024 | 0.5915 | 0.018 | 3.14% | 0.585 | 0.604 | 0.571 | 541,708 |
Mar 18 2024 | 0.5735 | -0.0285 | -4.73% | 0.603 | 0.625 | 0.571 | 937,683 |
Mar 15 2024 | 0.602 | -0.0205 | -3.29% | 0.63 | 0.677 | 0.602 | 1,578,289 |
Mar 14 2024 | 0.6225 | 0.0425 | 7.33% | 0.59 | 0.65 | 0.589 | 1,904,282 |
Mar 13 2024 | 0.58 | 0.0275 | 4.98% | 0.563 | 0.595 | 0.525 | 1,639,328 |
Mar 12 2024 | 0.5525 | 0.044 | 8.65% | 0.50 | 0.5745 | 0.50 | 1,664,075 |
Mar 11 2024 | 0.5085 | 0.002 | 0.39% | 0.526 | 0.5335 | 0.5025 | 788,209 |
Mar 08 2024 | 0.5065 | -0.009 | -1.75% | 0.5225 | 0.5375 | 0.4946 | 1,115,545 |
Mar 07 2024 | 0.5155 | -0.0215 | -4.00% | 0.53 | 0.5415 | 0.505 | 541,093 |
Mar 06 2024 | 0.537 | 0.03 | 5.92% | 0.513 | 0.597 | 0.51 | 1,521,141 |
Mar 05 2024 | 0.507 | 0.00 | 0.00% | 0.5105 | 0.57 | 0.4902 | 1,110,581 |
Mar 04 2024 | 0.507 | 0.0602 | 13.47% | 0.455 | 0.525 | 0.455 | 1,257,356 |
Mar 01 2024 | 0.4468 | -0.0082 | -1.80% | 0.455 | 0.4674 | 0.419 | 1,168,120 |
Feb 29 2024 | 0.455 | -0.0995 | -17.94% | 0.5305 | 0.55 | 0.455 | 973,191 |
Feb 28 2024 | 0.5545 | -0.155 | -21.85% | 0.709 | 0.7315 | 0.513 | 2,637,664 |
Feb 27 2024 | 0.7095 | 0.2145 | 43.33% | 0.568 | 0.80 | 0.564 | 6,233,931 |
Feb 26 2024 | 0.495 | 0.0798 | 19.22% | 0.4152 | 0.495 | 0.4024 | 711,330 |
Feb 23 2024 | 0.4152 | 0.0048 | 1.17% | 0.396 | 0.4244 | 0.3912 | 210,726 |
Feb 22 2024 | 0.4104 | -0.016 | -3.75% | 0.4264 | 0.4274 | 0.405 | 154,020 |
Feb 21 2024 | 0.4264 | 0.0272 | 6.81% | 0.449 | 0.449 | 0.384 | 627,502 |
Feb 20 2024 | 0.3992 | -0.0308 | -7.16% | 0.43 | 0.43 | 0.3876 | 472,859 |
Feb 19 2024 | 0.43 | -0.0264 | -5.78% | 0.4404 | 0.4496 | 0.42 | 406,368 |
Feb 16 2024 | 0.4564 | -0.0262 | -5.43% | 0.4828 | 0.4902 | 0.4534 | 447,531 |
Feb 15 2024 | 0.4826 | -0.0146 | -2.94% | 0.489 | 0.499 | 0.482 | 193,308 |
Feb 14 2024 | 0.4972 | -0.0108 | -2.13% | 0.503 | 0.5065 | 0.488 | 243,823 |
Feb 13 2024 | 0.508 | 0.006 | 1.20% | 0.52 | 0.52 | 0.5025 | 117,058 |
Feb 12 2024 | 0.502 | 0.001 | 0.20% | 0.501 | 0.522 | 0.501 | 175,133 |
Feb 09 2024 | 0.501 | -0.0255 | -4.84% | 0.53 | 0.53 | 0.501 | 329,808 |
Feb 08 2024 | 0.5265 | -0.0015 | -0.28% | 0.544 | 0.544 | 0.523 | 323,343 |
Feb 07 2024 | 0.528 | -0.02 | -3.65% | 0.5645 | 0.5645 | 0.525 | 472,138 |
Feb 06 2024 | 0.548 | -0.0045 | -0.81% | 0.594 | 0.594 | 0.54 | 474,656 |
Feb 05 2024 | 0.5525 | -0.0255 | -4.41% | 0.6025 | 0.605 | 0.549 | 755,522 |
Feb 02 2024 | 0.578 | -0.012 | -2.03% | 0.592 | 0.61 | 0.578 | 413,746 |
Feb 01 2024 | 0.59 | -0.03 | -4.84% | 0.627 | 0.644 | 0.59 | 559,119 |
Jan 31 2024 | 0.62 | 0.00 | 0.00% | 0.627 | 0.6365 | 0.6075 | 522,839 |
Jan 30 2024 | 0.62 | 0.007 | 1.14% | 0.625 | 0.6495 | 0.604 | 585,405 |
Jan 29 2024 | 0.613 | 0.0115 | 1.91% | 0.59 | 0.625 | 0.5835 | 387,811 |
Jan 26 2024 | 0.6015 | 0.00 | 0.00% | 0.625 | 0.625 | 0.592 | 633,178 |
Jan 25 2024 | 0.6015 | 0.0015 | 0.25% | 0.591 | 0.6275 | 0.576 | 876,117 |
Jan 24 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Jan 23 2024 | 0.60 | 0.0445 | 8.01% | 0.576 | 0.6025 | 0.563 | 975,599 |
Jan 22 2024 | 0.5555 | 0.007 | 1.28% | 0.55 | 0.582 | 0.5485 | 456,529 |
Jan 19 2024 | 0.5485 | -0.015 | -2.66% | 0.567 | 0.5705 | 0.5465 | 427,355 |
Jan 18 2024 | 0.5635 | 0.0255 | 4.74% | 0.5315 | 0.5665 | 0.5315 | 677,055 |
Jan 17 2024 | 0.538 | 0.0125 | 2.38% | 0.522 | 0.5455 | 0.506 | 750,252 |
Jan 16 2024 | 0.5255 | -0.005 | -0.94% | 0.54 | 0.54 | 0.5155 | 531,172 |
Jan 15 2024 | 0.5305 | -0.0475 | -8.22% | 0.578 | 0.581 | 0.527 | 1,147,839 |
Jan 12 2024 | 0.578 | 0.006 | 1.05% | 0.58 | 0.593 | 0.5715 | 415,085 |
Jan 11 2024 | 0.572 | -0.011 | -1.89% | 0.60 | 0.60 | 0.565 | 354,363 |
Jan 10 2024 | 0.583 | 0.008 | 1.39% | 0.575 | 0.6125 | 0.575 | 777,091 |
Jan 09 2024 | 0.575 | -0.006 | -1.03% | 0.589 | 0.589 | 0.567 | 842,627 |
Jan 08 2024 | 0.581 | -0.026 | -4.28% | 0.593 | 0.608 | 0.57 | 1,253,743 |
Jan 05 2024 | 0.607 | -0.0385 | -5.96% | 0.623 | 0.63 | 0.5955 | 873,056 |
Jan 04 2024 | 0.6455 | -0.0935 | -12.65% | 0.724 | 0.74 | 0.6385 | 1,749,921 |
Jan 03 2024 | 0.739 | -0.024 | -3.15% | 0.756 | 0.764 | 0.71 | 400,226 |
Jan 02 2024 | 0.763 | -0.0205 | -2.62% | 0.764 | 0.792 | 0.715 | 1,559,451 |