COINBT Historical USD Price
Daily close · Jul 4, 2024 → Jul 4, 2025Daily price history
Jun 5, 2025 → Jul 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-04 | $0.10479738 | $0.10504216 | $0.10013848 | $0.10144938 | $72.19 |
| 2025-07-03 | $0.10395731 | $0.1064342 | $0.1034676 | $0.10477016 | $74.56 |
| 2025-07-02 | $0.09726548 | $0.1056366 | $0.09672358 | $0.10400726 | $74.01 |
| 2025-07-01 | $0.10055442 | $0.10105643 | $0.09673424 | $0.09727825 | $69.23 |
| 2025-06-30 | $0.10114015 | $0.10193888 | $0.09867388 | $0.10053769 | $71.55 |
| 2025-06-29 | $0.09851313 | $0.10188458 | $0.09803371 | $0.10119914 | $72.02 |
| 2025-06-28 | $0.09800103 | $0.09886686 | $0.09742382 | $0.09853779 | $70.12 |
| 2025-06-27 | $0.09771123 | $0.09953767 | $0.0966832 | $0.09800964 | $69.75 |
| 2025-06-26 | $0.09780563 | $0.10157932 | $0.09718423 | $0.09769936 | $69.53 |
| 2025-06-25 | $0.09901127 | $0.09970783 | $0.09705038 | $0.09775807 | $69.57 |
| 2025-06-24 | $0.09750011 | $0.10013582 | $0.09620447 | $0.09889435 | $70.38 |
| 2025-06-23 | $0.09011686 | $0.09807281 | $0.08879919 | $0.09791743 | $69.68 |
| 2025-06-22 | $0.09281562 | $0.09313597 | $0.08621504 | $0.09002905 | $64.07 |
| 2025-06-21 | $0.09730623 | $0.09894006 | $0.09030437 | $0.09216901 | $65.59 |
| 2025-06-20 | $0.10245776 | $0.10423332 | $0.09651675 | $0.0973198 | $69.26 |
| 2025-06-19 | $0.1026114 | $0.10339036 | $0.10107787 | $0.10247387 | $140.22 |
| 2025-06-18 | $0.10202325 | $0.10332167 | $0.1004259 | $0.10247986 | $140.23 |
| 2025-06-17 | $0.10463857 | $0.10771867 | $0.10141155 | $0.10213976 | $139.76 |
| 2025-06-16 | $0.10495346 | $0.11006917 | $0.10391199 | $0.10523215 | $751.53 |
| 2025-06-15 | $0.10430117 | $0.10522457 | $0.10279661 | $0.10492043 | $749.31 |
| 2025-06-14 | $0.10626333 | $0.10626333 | $0.10276487 | $0.10437418 | $745.40 |
| 2025-06-13 | $0.10893137 | $0.10893137 | $0.10107261 | $0.10615918 | $758.15 |
| 2025-06-12 | $0.11879459 | $0.1192303 | $0.10825723 | $0.10919217 | $779.81 |
| 2025-06-11 | $0.12065739 | $0.12311334 | $0.11805967 | $0.1189891 | $959.56 |
| 2025-06-10 | $0.11484682 | $0.12073131 | $0.11396193 | $0.12040743 | $971.00 |
| 2025-06-09 | $0.1125441 | $0.11525798 | $0.10627833 | $0.11494313 | $926.93 |
| 2025-06-08 | $0.12649629 | $0.1265099 | $0.11228623 | $0.11248555 | $2,862.65 |
| 2025-06-07 | $0.1240556 | $0.12727195 | $0.1233021 | $0.12653916 | $3,947.60 |
| 2025-06-06 | $0.12104162 | $0.12651078 | $0.1204573 | $0.12412631 | $3,872.33 |
| 2025-06-05 | $0.13073644 | $0.13208872 | $0.12049952 | $0.12120837 | $3,781.30 |