Co2Coin(CO2)Today
$0.1426
Co2Coin Price History
(CO2)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.1474 | $0.1524 | $0.12 | $0.151 | $206.881 |
2025-09-01 | $0.1985 | $0.1985 | $0.113 | $0.15 | $3,348.673 |
2025-08-31 | $0.1599 | $0.1985 | $0.1 | $0.1985 | $1,811.273 |
2025-08-30 | $0.1999 | $0.1999 | $0.11 | $0.1599 | $253.2052 |
2025-08-29 | $0.1803 | $0.2301 | $0.03 | $0.1999 | $5,030.952 |
2025-08-28 | $0.2114 | $0.2282 | $0.18 | $0.1803 | $3,128.841 |
2025-08-27 | $0.2282 | $0.2386 | $0.1981 | $0.2135 | $195.597K |
2025-08-26 | $0.2575 | $0.2999 | $0.2069 | $0.2271 | $311.509K |
2025-08-25 | $0.3331 | $0.3353 | $0.2423 | $0.2577 | $293.222K |
2025-08-24 | $0.367 | $0.374 | $0.3268 | $0.3336 | $285.716K |
2025-08-23 | $0.3 | $0.3874 | $0.3 | $0.3668 | $268.725K |
2025-08-22 | $0.41 | $0.4299 | $0.27 | $0.35 | $188.477K |
2025-08-21 | $0.6 | $0.61 | $0.33 | $0.41 | $216.551K |
2025-08-20 | $0.49 | $0.78 | $0.34 | $0.6 | $161.111K |
2025-08-19 | $0.17 | $0.71 | $0.16 | $0.46 | $109.866K |
2025-08-18 | $0.09 | $0.18 | $0.08 | $0.17 | $33,236.77 |
2025-08-17 | $0.08 | $0.11 | $0.07 | $0.1 | $12,993.86 |
2025-08-16 | $0.11 | $0.13 | $0.06 | $0.08 | $44,819.78 |
2025-08-15 | $0.03 | $0.14 | $0.02 | $0.11 | $11,408.62 |
2025-08-14 | $0.04 | $0.05 | $0.02 | $0.03 | $2,450.97 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Co2Coin(CO2)
