COOHA Historical USD Price
Daily close · May 2, 2022 → Aug 13, 2023Daily price history
Jul 15, 2023 → Aug 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-13 | $0.07726 | $0.08253 | $0.07462 | $0.08056 | $338,345.54 |
| 2023-08-12 | $0.07694 | $0.07962 | $0.0746 | $0.07726 | $76,249.38 |
| 2023-08-11 | $0.07457 | $0.08059 | $0.07292 | $0.07694 | $171,982.39 |
| 2023-08-10 | $0.07407 | $0.07695 | $0.07291 | $0.07457 | $5,966.11 |
| 2023-08-09 | $0.077 | $0.09008 | $0.0725 | $0.07407 | $30,149.15 |
| 2023-08-08 | $0.0725 | $0.088 | $0.06846 | $0.077 | $292,810.34 |
| 2023-08-07 | $0.07303 | $0.07529 | $0.0706 | $0.0725 | $186,227.53 |
| 2023-08-06 | $0.0759 | $0.07734 | $0.07033 | $0.07303 | $2,399.56 |
| 2023-08-05 | $0.07258 | $0.07796 | $0.07 | $0.0759 | $6,665.59 |
| 2023-08-04 | $0.07312 | $0.0745 | $0.07062 | $0.07258 | $4,876.59 |
| 2023-08-03 | $0.07722 | $0.07777 | $0.07 | $0.07312 | $7,885.44 |
| 2023-08-02 | $0.0818 | $0.08247 | $0.07677 | $0.07722 | $8,873.49 |
| 2023-08-01 | $0.09706 | $0.09706 | $0.08053 | $0.0818 | $10,849.15 |
| 2023-07-31 | $0.0912 | $0.10313 | $0.0912 | $0.09706 | $15,918.93 |
| 2023-07-30 | $0.08779 | $0.099 | $0.08725 | $0.0912 | $31,181.66 |
| 2023-07-29 | $0.08548 | $0.09824 | $0.08494 | $0.08779 | $30,185.38 |
| 2023-07-28 | $0.0844 | $0.08694 | $0.08308 | $0.08548 | $2,733.10 |
| 2023-07-27 | $0.08164 | $0.08898 | $0.08 | $0.0844 | $8,192.12 |
| 2023-07-26 | $0.0803 | $0.08173 | $0.08 | $0.08164 | $1,978.98 |
| 2023-07-25 | $0.08038 | $0.08315 | $0.0803 | $0.0803 | $4,429.21 |
| 2023-07-24 | $0.08598 | $0.08599 | $0.08 | $0.0803 | $110,733.63 |
| 2023-07-23 | $0.08397 | $0.0874 | $0.08225 | $0.08598 | $2,307.74 |
| 2023-07-22 | $0.08721 | $0.09159 | $0.08362 | $0.08397 | $8,073.83 |
| 2023-07-21 | $0.08734 | $0.08837 | $0.08651 | $0.08721 | $1,944.14 |
| 2023-07-20 | $0.08889 | $0.09086 | $0.0864 | $0.08734 | $4,574.65 |
| 2023-07-19 | $0.08878 | $0.094 | $0.08639 | $0.08889 | $8,495.77 |
| 2023-07-18 | $0.08826 | $0.094 | $0.0864 | $0.08878 | $10,787.45 |
| 2023-07-17 | $0.09451 | $0.09451 | $0.08767 | $0.08826 | $12,060.29 |
| 2023-07-16 | $0.095 | $0.099 | $0.0928 | $0.09451 | $9,095.18 |
| 2023-07-15 | $0.09704 | $0.10071 | $0.09201 | $0.095 | $14,536.23 |