CONI
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.3719000 | $0.3421000 | $0.3421000 | $0.3421000 |
2021-05-22 | $0.3421000 | $0.3434000 | $0.3434000 | $0.3434000 |
2021-05-23 | $0.3434000 | $0.3180000 | $0.3180000 | $0.3180000 |
2021-05-24 | $0.3180000 | $0.3558000 | $0.3558000 | $0.3558000 |
2021-05-25 | $0.3558000 | $0.3498000 | $0.3498000 | $0.3498000 |
2021-05-26 | $0.3516000 | $0.3599000 | $0.3599000 | $0.3599000 |
2021-05-27 | $0.3599000 | $0.3530000 | $0.3530000 | $0.3530000 |
2021-05-28 | $0.3530000 | $0.3268000 | $0.3268000 | $0.3268000 |
2021-05-29 | $0.3268000 | $0.3170000 | $0.3170000 | $0.3170000 |
2021-05-30 | $0.6489000 | $0.6447000 | $0.6501000 | $0.6431000 |
2021-06-01 | $0.3416000 | $0.3360000 | $0.3360000 | $0.3360000 |
2021-06-02 | $0.3360000 | $0.3442000 | $0.3442000 | $0.3442000 |
2021-06-03 | $0.3442000 | $0.3593000 | $0.3593000 | $0.3593000 |
2021-06-04 | $0.8134000 | $0.8095000 | $0.8143000 | $0.8095000 |
2021-06-05 | $0.3377000 | $0.3255000 | $0.3255000 | $0.3255000 |
2021-06-06 | $0.3255000 | $0.3279000 | $0.3279000 | $0.3279000 |
2021-06-07 | $0.7721000 | $0.7748000 | $0.7771000 | $0.7720000 |
2021-06-08 | $0.3076000 | $0.3060000 | $0.3060000 | $0.3060000 |
2021-06-09 | $0.3060000 | $0.3425000 | $0.3425000 | $0.3425000 |
2021-06-10 | $0.3425000 | $0.3360000 | $0.3360000 | $0.3360000 |
2021-06-11 | $0.3360000 | $0.3420000 | $0.3420000 | $0.3420000 |
2021-06-12 | $0.3420000 | $0.3256000 | $0.3256000 | $0.3256000 |
2021-06-13 | $0.3256000 | $0.3574000 | $0.3574000 | $0.3574000 |
2021-06-14 | $0.3574000 | $0.3712000 | $0.3712000 | $0.3712000 |
2021-06-15 | $0.3712000 | $0.3679000 | $0.3679000 | $0.3679000 |
2021-06-16 | $0.3679000 | $0.3512000 | $0.3512000 | $0.3512000 |
2021-06-17 | $0.3512000 | $0.3488000 | $0.3488000 | $0.3488000 |
2021-06-18 | $0.3488000 | $0.3282000 | $0.3282000 | $0.3282000 |
2021-06-19 | $0.3282000 | $0.3253000 | $0.3253000 | $0.3253000 |
2021-06-20 | $0.3253000 | $0.3261000 | $0.3261000 | $0.3261000 |
2021-06-21 | $0.3261000 | $0.2899000 | $0.2899000 | $0.2899000 |
2021-06-22 | $0.2899000 | $0.2980000 | $0.2980000 | $0.2980000 |
2021-06-23 | $0.2980000 | $0.3085000 | $0.3085000 | $0.3085000 |
2021-06-24 | $0.3085000 | $0.3174000 | $0.3174000 | $0.3174000 |
2021-06-25 | $0.3174000 | $0.2894000 | $0.2894000 | $0.2894000 |
2021-06-26 | $0.2894000 | $0.2959000 | $0.2959000 | $0.2959000 |
2021-06-27 | $0.2959000 | $0.3180000 | $0.3180000 | $0.3180000 |
2021-06-28 | $0.3180000 | $0.3159000 | $0.3159000 | $0.3159000 |
2021-06-29 | $0.3159000 | $0.3289000 | $0.3289000 | $0.3289000 |
2021-06-30 | $0.3289000 | $0.3211000 | $0.3211000 | $0.3211000 |
2021-07-01 | $0.3211000 | $0.3073000 | $0.3073000 | $0.3073000 |
2021-07-02 | $0.6007000 | $0.5976000 | $0.6007000 | $0.5976000 |
2021-07-06 | $0.3087000 | $0.3136000 | $0.3136000 | $0.3136000 |
2021-07-07 | $0.6615000 | $0.6601000 | $0.6615000 | $0.6594000 |
2021-07-08 | $0.3103000 | $0.3011000 | $0.3011000 | $0.3011000 |
2021-07-09 | $0.3011000 | $0.3096000 | $0.3096000 | $0.3096000 |
2021-07-10 | $0.6111000 | $0.6120000 | $0.6120000 | $0.6094000 |
2021-07-11 | $0.3070000 | $0.3137000 | $0.3137000 | $0.3137000 |
2021-07-12 | $0.3137000 | $0.3031000 | $0.3031000 | $0.3031000 |
2021-07-13 | $0.5790000 | $0.5769000 | $0.5790000 | $0.5769000 |
2021-07-15 | $0.3006000 | $0.2919000 | $0.2919000 | $0.2919000 |
2021-07-16 | $0.2919000 | $0.2876000 | $0.2876000 | $0.2876000 |
2021-07-17 | $0.2876000 | $0.2890000 | $0.2890000 | $0.2890000 |
2021-07-18 | $0.2890000 | $0.2913000 | $0.2913000 | $0.2913000 |
2021-07-19 | $0.2913000 | $0.2826000 | $0.2826000 | $0.2826000 |
2021-07-20 | $0.2826000 | $0.2729000 | $0.2729000 | $0.2729000 |
2021-07-21 | $0.2729000 | $0.2944000 | $0.2944000 | $0.2944000 |
2021-07-22 | $0.5682000 | $0.5662000 | $0.5686000 | $0.5648000 |
2021-07-23 | $0.2959000 | $0.3081000 | $0.3081000 | $0.3081000 |
2021-07-24 | $0.6054000 | $0.6020000 | $0.6069000 | $0.6013000 |
2021-07-26 | $0.3240000 | $0.3414000 | $0.3414000 | $0.3414000 |
2021-07-27 | $0.3414000 | $0.3618000 | $0.3618000 | $0.3618000 |
2021-07-28 | $0.3618000 | $0.3667000 | $0.3667000 | $0.3667000 |
2021-07-29 | $0.6554000 | $0.6529000 | $0.6554000 | $0.6525000 |
2021-07-30 | $0.3667000 | $0.3868000 | $0.3868000 | $0.3868000 |
2021-07-31 | $0.7017000 | $0.6984000 | $0.7028000 | $0.6976000 |
2021-08-01 | $0.3799000 | $0.3652000 | $0.3652000 | $0.3652000 |
2021-08-02 | $0.7280000 | $0.7281000 | $0.7306000 | $0.7258000 |
2021-08-04 | $0.3498000 | $0.3640000 | $0.3640000 | $0.3640000 |
2021-08-05 | $0.3640000 | $0.3745000 | $0.3745000 | $0.3745000 |
2021-08-06 | $0.8058000 | $0.8100000 | $0.8101000 | $0.8041000 |
2021-12-18 | $0.4229000 | $0.4293000 | $0.4293000 | $0.4293000 |
2021-12-19 | $0.4293000 | $0.4277000 | $0.4277000 | $0.4277000 |
2021-12-20 | $1.12 | $1.11 | $1.12 | $1.11 |
2021-12-21 | $0.4297000 | $0.4485000 | $0.4485000 | $0.4485000 |
2021-12-22 | $1.14 | $1.15 | $1.15 | $1.14 |
2021-12-23 | $0.4453000 | $0.4656000 | $0.4656000 | $0.4656000 |
2021-12-24 | $1.17 | $1.17 | $1.17 | $1.17 |
2021-12-25 | $0.4657000 | $0.4640000 | $0.4640000 | $0.4640000 |
2021-12-26 | $1.17 | $1.17 | $1.17 | $1.16 |
2021-12-27 | $0.4652000 | $0.4645000 | $0.4645000 | $0.4645000 |
2021-12-28 | $1.15 | $1.15 | $1.15 | $1.15 |
2021-12-30 | $0.4257000 | $0.4317000 | $0.4317000 | $0.4317000 |
2021-12-31 | $1.06 | $1.06 | $1.06 | $1.06 |
2022-01-08 | $0.3805000 | $0.3818000 | $0.3818000 | $0.3818000 |
2022-01-09 | $0.8774000 | $0.8742000 | $0.8775000 | $0.8738000 |
2022-01-21 | $0.3728000 | $0.3341000 | $0.3341000 | $0.3341000 |
2022-01-22 | $0.3341000 | $0.3213000 | $0.3213000 | $0.3213000 |
2022-01-23 | $0.3213000 | $0.3324000 | $0.3324000 | $0.3324000 |
2022-01-24 | $0.3324000 | $0.3362000 | $0.3362000 | $0.3362000 |
2022-01-25 | $0.6956000 | $0.6952000 | $0.6959000 | $0.6923000 |
2022-01-26 | $0.3387000 | $0.3374000 | $0.3374000 | $0.3374000 |
2022-01-27 | $0.7018000 | $0.7009000 | $0.7019000 | $0.6978000 |
2022-02-27 | $0.3585000 | $0.3455000 | $0.3455000 | $0.3455000 |
2022-02-28 | $0.7455000 | $0.7414000 | $0.7464000 | $0.7412000 |
2022-03-04 | $0.3891000 | $0.3587000 | $0.3587000 | $0.3587000 |
2022-03-05 | $0.3587000 | $0.3610000 | $0.3610000 | $0.3610000 |
2022-03-06 | $0.7593000 | $0.7591000 | $0.7593000 | $0.7584000 |
2022-03-09 | $0.3549000 | $0.3844000 | $0.3844000 | $0.3844000 |
2022-03-10 | $0.3844000 | $0.3613000 | $0.3613000 | $0.3613000 |
2022-03-11 | $0.3613000 | $0.3549000 | $0.3549000 | $0.3549000 |
2022-03-12 | $0.3549000 | $0.3555000 | $0.3555000 | $0.3555000 |
2022-03-13 | $0.3555000 | $0.3462000 | $0.3462000 | $0.3462000 |
2022-03-14 | $0.3462000 | $0.3636000 | $0.3636000 | $0.3636000 |
2022-03-15 | $0.3636000 | $0.3601000 | $0.3601000 | $0.3601000 |
2022-03-16 | $0.3601000 | $0.3768000 | $0.3768000 | $0.3768000 |
2022-03-17 | $0.3768000 | $0.3752000 | $0.3752000 | $0.3752000 |
2022-03-18 | $0.3752000 | $0.3828000 | $0.3828000 | $0.3828000 |
2022-03-19 | $0.3828000 | $0.3869000 | $0.3869000 | $0.3869000 |
2022-03-20 | $0.3869000 | $0.3778000 | $0.3778000 | $0.3778000 |
2022-03-21 | $0.8149000 | $0.8140000 | $0.8153000 | $0.8139000 |
2022-03-25 | $0.4031000 | $0.4065000 | $0.4065000 | $0.4065000 |
2022-03-26 | $0.4061000 | $0.4080000 | $0.4080000 | $0.4080000 |
2022-03-27 | $0.4080000 | $0.4291000 | $0.4291000 | $0.4291000 |
2022-03-28 | $0.9388000 | $0.9388000 | $0.9389000 | $0.9371000 |
2022-03-29 | $0.4317000 | $0.4346000 | $0.4346000 | $0.4346000 |
2022-03-30 | $0.4346000 | $0.4310000 | $0.4310000 | $0.4310000 |
2022-03-31 | $0.4310000 | $0.4170000 | $0.4170000 | $0.4170000 |
2022-04-01 | $0.9349000 | $0.9329000 | $0.9361000 | $0.9326000 |
2022-04-05 | $0.4269000 | $0.4168000 | $0.4168000 | $0.4168000 |
2022-04-06 | $0.9702000 | $0.9641000 | $0.9705000 | $0.9640000 |
2022-04-08 | $0.3982000 | $0.3872000 | $0.3872000 | $0.3872000 |
2022-04-09 | $0.3872000 | $0.3918000 | $0.3918000 | $0.3918000 |
2022-04-10 | $0.3918000 | $0.3873000 | $0.3873000 | $0.3873000 |
2022-04-11 | $0.3861000 | $0.3622000 | $0.3622000 | $0.3622000 |
2022-04-12 | $0.3622000 | $0.3672000 | $0.3672000 | $0.3672000 |
2022-04-13 | $0.3672000 | $0.3769000 | $0.3769000 | $0.3769000 |
2022-04-14 | $0.8881000 | $0.8865000 | $0.8885000 | $0.8863000 |
2022-04-15 | $0.3660000 | $0.3716000 | $0.3716000 | $0.3716000 |
2022-04-16 | $0.3716000 | $0.3701000 | $0.3701000 | $0.3701000 |
2022-04-17 | $0.3700000 | $0.3635000 | $0.3635000 | $0.3635000 |
2022-04-18 | $0.3635000 | $0.3738000 | $0.3738000 | $0.3738000 |
2022-04-19 | $0.8704000 | $0.8708000 | $0.8709000 | $0.8703000 |
2023-03-03 | $0.2150000 | $0.2048000 | $0.2048000 | $0.2048000 |
2023-03-04 | $0.2048000 | $0.2047000 | $0.2047000 | $0.2047000 |
2023-03-05 | $0.2047000 | $0.2055000 | $0.2055000 | $0.2055000 |
2023-03-06 | $0.2055000 | $0.2053000 | $0.2053000 | $0.2053000 |
2023-03-07 | $0.4460000 | $0.4460000 | $0.4460000 | $0.4459000 |
2023-03-08 | $0.2034000 | $0.1988000 | $0.1988000 | $0.1988000 |
2023-03-09 | $0.1988000 | $0.1866000 | $0.1866000 | $0.1866000 |
2023-03-10 | $0.4094000 | $0.4093000 | $0.4095000 | $0.4089000 |
2023-03-11 | $0.1851000 | $0.1888000 | $0.1888000 | $0.1888000 |
2023-03-12 | $0.1888000 | $0.2032000 | $0.2032000 | $0.2032000 |
2023-03-13 | $0.2032000 | $0.2217000 | $0.2217000 | $0.2217000 |
2023-03-14 | $0.2217000 | $0.2268000 | $0.2268000 | $0.2268000 |
2023-03-15 | $0.4856000 | $0.4860000 | $0.4860000 | $0.4854000 |
2023-03-19 | $0.2471000 | $0.2568000 | $0.2568000 | $0.2568000 |
2023-03-20 | $0.2568000 | $0.2547000 | $0.2547000 | $0.2547000 |
2023-03-21 | $0.4951000 | $0.4949000 | $0.4952000 | $0.4948000 |
2023-03-24 | $0.2596000 | $0.2518000 | $0.2518000 | $0.2518000 |
2023-03-25 | $0.4989000 | $0.4988000 | $0.4990000 | $0.4988000 |
2023-03-26 | $0.2518000 | $0.2565000 | $0.2565000 | $0.2565000 |
2023-03-27 | $0.5057000 | $0.5056000 | $0.5058000 | $0.5056000 |
2023-03-28 | $0.2486000 | $0.2498000 | $0.2498000 | $0.2498000 |
2023-03-29 | $0.5051000 | $0.5052000 | $0.5054000 | $0.5050000 |
2023-04-05 | $0.2581000 | $0.2581000 | $0.2581000 | $0.2581000 |
2023-04-06 | $0.5438000 | $0.5436000 | $0.5441000 | $0.5435000 |
2023-04-07 | $0.2569000 | $0.2557000 | $0.2557000 | $0.2557000 |
2023-04-08 | $0.5311000 | $0.5309000 | $0.5311000 | $0.5309000 |
2023-04-10 | $0.2596000 | $0.2716000 | $0.2716000 | $0.2716000 |
2023-04-11 | $0.5443000 | $0.5441000 | $0.5444000 | $0.5440000 |
2023-04-13 | $0.2739000 | $0.2785000 | $0.2785000 | $0.2785000 |
2023-04-14 | $0.2785000 | $0.2793000 | $0.2793000 | $0.2793000 |
2023-04-15 | $0.2793000 | $0.2777000 | $0.2777000 | $0.2777000 |
2023-04-16 | $0.2777000 | $0.2778000 | $0.2778000 | $0.2778000 |
2023-04-17 | $0.2778000 | $0.2697000 | $0.2697000 | $0.2697000 |
2023-04-18 | $0.5912000 | $0.5912000 | $0.5913000 | $0.5910000 |
2023-04-19 | $0.2784000 | $0.2641000 | $0.2641000 | $0.2641000 |
2023-04-20 | $0.2641000 | $0.2587000 | $0.2587000 | $0.2587000 |
2023-04-21 | $0.2587000 | $0.2497000 | $0.2497000 | $0.2497000 |
2023-04-22 | $0.5266000 | $0.5267000 | $0.5269000 | $0.5265000 |
2023-04-23 | $0.2548000 | $0.2528000 | $0.2528000 | $0.2528000 |
2023-04-24 | $0.5304000 | $0.5304000 | $0.5305000 | $0.5303000 |
2023-04-25 | $0.2521000 | $0.2593000 | $0.2593000 | $0.2593000 |
2023-04-26 | $0.5316000 | $0.5313000 | $0.5317000 | $0.5313000 |
2023-04-27 | $0.2605000 | $0.2701000 | $0.2701000 | $0.2701000 |
2023-04-28 | $0.2701000 | $0.2688000 | $0.2688000 | $0.2688000 |
2023-04-29 | $0.5391000 | $0.5391000 | $0.5392000 | $0.5390000 |
2023-04-30 | $0.2679000 | $0.2678000 | $0.2678000 | $0.2678000 |
2023-05-01 | $0.2678000 | $0.2573000 | $0.2573000 | $0.2573000 |
2023-05-02 | $0.2573000 | $0.2628000 | $0.2628000 | $0.2628000 |
2023-05-03 | $0.5331000 | $0.5328000 | $0.5332000 | $0.5328000 |
2023-05-04 | $0.2660000 | $0.2644000 | $0.2644000 | $0.2644000 |
2023-05-05 | $0.2644000 | $0.2707000 | $0.2707000 | $0.2707000 |
2023-05-06 | $0.2707000 | $0.2651000 | $0.2651000 | $0.2651000 |
2023-05-07 | $0.5417000 | $0.5418000 | $0.5420000 | $0.5416000 |
2023-05-08 | $0.2617000 | $0.2545000 | $0.2545000 | $0.2545000 |
2023-05-09 | $0.5281000 | $0.5279000 | $0.5281000 | $0.5278000 |
2023-05-10 | $0.2535000 | $0.2531000 | $0.2531000 | $0.2531000 |
2023-05-11 | $0.5248000 | $0.5244000 | $0.5248000 | $0.5244000 |
2023-05-13 | $0.2456000 | $0.2454000 | $0.2454000 | $0.2454000 |
2023-05-14 | $0.2454000 | $0.2467000 | $0.2467000 | $0.2467000 |
2023-05-15 | $0.5127000 | $0.5128000 | $0.5128000 | $0.5126000 |
Pair | Exchange |
---|---|
CONI/BTC | coinbene |
CONI/ETH | coinbene |
CONI/USDT | coinbene |
CONI is an Ethereum-based token developed by the CoinBene exchange. It provides token holders with dividends generated by the exchange trading fees. Users' dividends depend on a daily basis formula that returns 100% trading fees produced in equal-valued ETH. CONI holders are expected to enjoy exclusive discounts on the platform's trading fees (up to 70%)