COINON Historical USD Price
Daily close · Nov 15, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $198.34 | $201.24 | $192.60 | $195.00 | $218,601.05 |
| 2026-09-24 | $197.99 | $200.95 | $193.58 | $198.40 | $309,707.96 |
| 2026-09-23 | $200.31 | $204.19 | $195.88 | $198.03 | $318,665.92 |
| 2026-09-22 | $201.89 | $202.69 | $194.43 | $200.41 | $293,002.03 |
| 2026-09-21 | $195.88 | $207.79 | $194.54 | $201.55 | $290,402.31 |
| 2026-09-20 | $194.76 | $195.44 | $191.90 | $195.44 | $16,483.41 |
| 2026-09-19 | $193.98 | $196.98 | $193.52 | $195.04 | $30,994.78 |
| 2026-09-18 | $172.70 | $196.07 | $172.59 | $193.96 | $371,418.85 |
| 2026-09-17 | $166.21 | $174.18 | $166.18 | $172.72 | $329,685.69 |
| 2026-09-16 | $171.17 | $174.48 | $161.80 | $165.97 | $257,915.22 |
| 2026-09-15 | $187.91 | $188.13 | $168.28 | $171.06 | $320,511.87 |
| 2026-09-14 | $172.78 | $192.90 | $172.24 | $187.83 | $253,048.52 |
| 2026-09-13 | $175.57 | $175.69 | $171.80 | $171.96 | $5,901.67 |
| 2026-09-12 | $175.22 | $176.10 | $175.13 | $175.57 | $4,806.93 |
| 2026-09-11 | $170.56 | $181.52 | $170.56 | $175.22 | $239,234.00 |
| 2026-09-10 | $175.22 | $175.94 | $170.21 | $170.72 | $165,371.17 |
| 2026-09-09 | $179.58 | $183.15 | $174.47 | $174.86 | $249,031.42 |
| 2026-09-08 | $183.03 | $185.57 | $178.64 | $178.99 | $173,017.46 |
| 2026-09-07 | $187.59 | $187.61 | $183.75 | $185.23 | $2,642.12 |
| 2026-09-06 | $185.66 | $187.25 | $184.64 | $187.25 | $3,002.93 |
| 2026-09-05 | $184.81 | $186.25 | $184.41 | $185.77 | $7,298.35 |
| 2026-09-04 | $191.04 | $192.17 | $183.43 | $184.91 | $318,586.25 |
| 2026-09-03 | $175.46 | $194.98 | $174.57 | $191.74 | $232,840.24 |
| 2026-09-02 | $177.18 | $178.53 | $172.41 | $175.17 | $227,917.54 |
| 2026-09-01 | $186.90 | $188.00 | $175.00 | $176.92 | $286,571.30 |
| 2026-08-31 | $178.05 | $189.37 | $176.80 | $186.97 | $200,876.83 |
| 2026-08-30 | $179.26 | $182.60 | $177.66 | $177.84 | $7,907.66 |
| 2026-08-29 | $178.25 | $179.63 | $177.53 | $179.26 | $25,606.39 |
| 2026-08-28 | $190.93 | $193.29 | $176.00 | $178.25 | $215,134.02 |
| 2026-08-27 | $183.85 | $192.88 | $181.02 | $190.93 | $385,520.32 |