COINSCOPE Historical USD Price
Daily close · Dec 16, 2021 → Dec 22, 2022Daily price history
Nov 23, 2022 → Dec 22, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-22 | $0.00292088 | $0.00294438 | $0.00287314 | $0.00292456 | $327.92 |
| 2022-12-21 | $0.00299796 | $0.00299796 | $0.0029155 | $0.0029155 | $32.15 |
| 2022-12-20 | $0.00287051 | $0.00300702 | $0.00286142 | $0.00299961 | $59.99 |
| 2022-12-19 | $0.00298123 | $0.00299339 | $0.00283393 | $0.00286755 | $2.02 |
| 2022-12-18 | $0.00288684 | $0.00300093 | $0.002858 | $0.00298291 | $1.47 |
| 2022-12-17 | $0.00273591 | $0.00290368 | $0.00262354 | $0.00288885 | $314.14 |
| 2022-12-16 | $0.00306343 | $0.00312975 | $0.00269457 | $0.0027381 | $77.59 |
| 2022-12-15 | $0.00315399 | $0.00315606 | $0.00304323 | $0.00305692 | $149.59 |
| 2022-12-14 | $0.00322282 | $0.00326901 | $0.00313219 | $0.00315836 | $128.48 |
| 2022-12-13 | $0.00326925 | $0.0033158 | $0.00304412 | $0.00321921 | $0.82 |
| 2022-12-12 | $0.00336802 | $0.00338123 | $0.00323604 | $0.00326935 | $3.27 |
| 2022-12-11 | $0.00341169 | $0.00344421 | $0.00336421 | $0.00336787 | $3.37 |
| 2022-12-10 | $0.00337098 | $0.00342548 | $0.00337098 | $0.00341022 | $6.82 |
| 2022-12-09 | $0.00342466 | $0.00343587 | $0.0033645 | $0.00337083 | $252.81 |
| 2022-12-08 | $0.0033879 | $0.0034573 | $0.00336043 | $0.00342403 | $934.15 |
| 2022-12-07 | $0.00346335 | $0.00346335 | $0.0033661 | $0.00338947 | $71.82 |
| 2022-12-06 | $0.00346066 | $0.00348284 | $0.0034252 | $0.00346408 | $62.74 |
| 2022-12-05 | $0.00350351 | $0.00354415 | $0.00343645 | $0.00345906 | $20.34 |
| 2022-12-04 | $0.00348363 | $0.00350775 | $0.00346057 | $0.00350775 | $42.98 |
| 2022-12-03 | $0.00350375 | $0.003509 | $0.0034585 | $0.00348515 | $5.70 |
| 2022-12-02 | $0.00350482 | $0.00352052 | $0.00341935 | $0.00350241 | $75.08 |
| 2022-12-01 | $0.00361105 | $0.00361732 | $0.00348737 | $0.00350274 | $47.82 |
| 2022-11-30 | $0.00352983 | $0.00364961 | $0.00352983 | $0.00361817 | $22.94 |
| 2022-11-29 | $0.00352732 | $0.0036645 | $0.00348833 | $0.00352963 | $237.24 |
| 2022-11-28 | $0.00368545 | $0.00370201 | $0.00347122 | $0.00352739 | $181.17 |
| 2022-11-27 | $0.00372792 | $0.00378656 | $0.00368016 | $0.00368275 | $50.69 |
| 2022-11-26 | $0.00361577 | $0.00381075 | $0.00361356 | $0.00372973 | $65.39 |
| 2022-11-25 | $0.0036134 | $0.0036591 | $0.00355141 | $0.00361498 | $464.87 |
| 2022-11-24 | $0.00360808 | $0.00365299 | $0.00356352 | $0.00361499 | $2.93 |
| 2022-11-23 | $0.00323453 | $0.0036144 | $0.00321435 | $0.00360133 | $355.68 |