CONE Historical USD Price
Daily close · Apr 19, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.0014934 | $0.00152123 | $0.00148574 | $0.00152079 | $17,922.25 |
| 2024-04-20 | $0.00149653 | $0.00150989 | $0.00149028 | $0.00149124 | $10,587.09 |
| 2024-04-19 | $0.00150125 | $0.00151372 | $0.00149073 | $0.00149653 | $29,038.99 |
| 2024-04-18 | $0.00150263 | $0.00151193 | $0.00148986 | $0.0015012 | $28,993.56 |
| 2024-04-17 | $0.00150553 | $0.00151227 | $0.00149859 | $0.0015024 | $11,672.11 |
| 2024-04-16 | $0.00149906 | $0.00151203 | $0.00149684 | $0.00150469 | $25,815.27 |
| 2024-04-15 | $0.00150778 | $0.00151341 | $0.00149554 | $0.00149906 | $20,336.84 |
| 2024-04-14 | $0.00150524 | $0.00151381 | $0.00150501 | $0.00150924 | $17,760.59 |
| 2024-04-13 | $0.00151174 | $0.00151373 | $0.00150396 | $0.00150493 | $22,317.37 |
| 2024-04-12 | $0.00150957 | $0.00151161 | $0.0015047 | $0.00151102 | $23,693.27 |
| 2024-04-11 | $0.00151076 | $0.00151401 | $0.00150655 | $0.00150957 | $15,996.94 |
| 2024-04-10 | $0.00151403 | $0.00151408 | $0.00150723 | $0.00151184 | $22,043.50 |
| 2024-04-09 | $0.0015109 | $0.00151439 | $0.00150744 | $0.0015142 | $16,597.26 |
| 2024-04-08 | $0.00150005 | $0.00151314 | $0.00148691 | $0.0015109 | $15,845.59 |
| 2024-04-07 | $0.00149805 | $0.00151051 | $0.001481 | $0.00150925 | $25,031.59 |
| 2024-04-06 | $0.0015061 | $0.00151597 | $0.00148394 | $0.00149805 | $24,018.09 |
| 2024-04-05 | $0.00151089 | $0.0015184 | $0.00148927 | $0.00150653 | $15,389.54 |
| 2024-04-04 | $0.00151423 | $0.00152313 | $0.00148864 | $0.00151089 | $9,529.83 |
| 2024-04-03 | $0.00151156 | $0.00152714 | $0.0015031 | $0.00151429 | $9,710.31 |
| 2024-04-02 | $0.00153004 | $0.00153136 | $0.00151156 | $0.00151156 | $16,301.66 |
| 2024-04-01 | $0.00152876 | $0.0015303 | $0.00150616 | $0.00152533 | $10,359.36 |
| 2024-03-31 | $0.0015215 | $0.0015341 | $0.00150474 | $0.00152796 | $26,687.48 |
| 2024-03-30 | $0.0015224 | $0.00152979 | $0.00150864 | $0.0015215 | $11,007.01 |
| 2024-03-29 | $0.0015138 | $0.00153485 | $0.00150912 | $0.0015224 | $12,505.06 |
| 2024-03-28 | $0.00152665 | $0.00153023 | $0.00150762 | $0.0015138 | $10,784.62 |
| 2024-03-27 | $0.00152036 | $0.00153096 | $0.00151037 | $0.0015245 | $14,408.77 |
| 2024-03-26 | $0.0015159 | $0.00153663 | $0.00148671 | $0.00151521 | $22,070.92 |
| 2024-03-25 | $0.0015545 | $0.00157842 | $0.00151326 | $0.00151454 | $11,741.27 |
| 2024-03-24 | $0.00171215 | $0.00171215 | $0.00152658 | $0.0015545 | $23,834.80 |
| 2024-03-23 | $0.00172859 | $0.00174171 | $0.00168974 | $0.00168974 | $11,656.14 |