CO2 Historical USD Price
Daily close · Feb 26, 2022 → Nov 4, 2023Daily price history
May 20, 2023 → Nov 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-11-04 | $0.03779413 | $0.03844802 | $0.03765569 | $0.03826589 | $1.84 |
| 2023-11-03 | $0.03713071 | $0.03780633 | $0.03672929 | $0.03777948 | $1.82 |
| 2023-11-02 | $0.03806108 | $0.0385671 | $0.03693256 | $0.03712286 | $1.79 |
| 2023-11-01 | $0.03866447 | $0.0394292 | $0.03786923 | $0.03801152 | $7.86 |
| 2023-10-31 | $0.03853492 | $0.03873113 | $0.03808096 | $0.03867801 | $337.30 |
| 2023-10-30 | $0.0382561 | $0.03889852 | $0.03790717 | $0.03854244 | $336.12 |
| 2023-10-29 | $0.04131552 | $0.04167766 | $0.03800471 | $0.03823853 | $333.47 |
| 2023-10-28 | $0.04140761 | $0.04186789 | $0.04127824 | $0.04133518 | $404.61 |
| 2023-10-27 | $0.04593688 | $0.04594816 | $0.04078096 | $0.04142138 | $405.45 |
| 2023-10-26 | $0.05078826 | $0.05126593 | $0.04571902 | $0.0459597 | $1,002.78 |
| 2023-08-20 | $0.05554629 | $0.0562083 | $0.05532687 | $0.05602317 | $755.67 |
| 2023-08-19 | $0.05520936 | $0.05626495 | $0.05499862 | $0.05552709 | $748.98 |
| 2023-08-18 | $0.05587649 | $0.05639203 | $0.05474019 | $0.05519917 | $744.55 |
| 2023-08-17 | $0.06004216 | $0.06008757 | $0.05303329 | $0.05594969 | $754.68 |
| 2023-08-16 | $0.06073063 | $0.06080841 | $0.05994675 | $0.06006604 | $810.20 |
| 2023-08-15 | $0.06124669 | $0.0613062 | $0.06045135 | $0.06072869 | $819.14 |
| 2023-08-14 | $0.06111412 | $0.06160487 | $0.0609877 | $0.06125097 | $826.18 |
| 2023-08-13 | $0.06142143 | $0.06172587 | $0.06105183 | $0.06111882 | $824.40 |
| 2023-08-12 | $0.0613861 | $0.06152261 | $0.06132758 | $0.06141976 | $828.46 |
| 2023-08-11 | $0.06149721 | $0.06162863 | $0.0611712 | $0.06138725 | $828.02 |
| 2023-08-10 | $0.06160911 | $0.06189192 | $0.06135598 | $0.06150171 | $829.57 |
| 2023-08-09 | $0.06163722 | $0.06211886 | $0.06136823 | $0.06161805 | $831.14 |
| 2023-08-08 | $0.06074419 | $0.06209547 | $0.06067464 | $0.0616904 | $832.11 |
| 2023-08-07 | $0.06077923 | $0.06126536 | $0.06008741 | $0.06073627 | $819.24 |
| 2023-08-06 | $0.06087915 | $0.06099586 | $0.06072686 | $0.06077513 | $819.77 |
| 2023-05-24 | $0.06681342 | $0.06681853 | $0.06430802 | $0.06489766 | $2,458.00 |
| 2023-05-23 | $0.06552676 | $0.06733752 | $0.06548215 | $0.0668377 | $2,531.48 |
| 2023-05-22 | $0.06506433 | $0.06579163 | $0.06465067 | $0.06551641 | $2,481.43 |
| 2023-05-21 | $0.06559876 | $0.06584565 | $0.06489449 | $0.06505162 | $2,463.83 |
| 2023-05-20 | $0.06520617 | $0.06587263 | $0.06518655 | $0.06559398 | $2,484.37 |