Register for streaming realtime charts, analysis tools, and prices.
COTIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00000161 | 0.00000004 | 2.55% | 0.00000157 | 0.00000163 | 0.00000155 | 830,285.00 |
| Jul 20 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000160 | 0.00000167 | 0.00000154 | 1,705,582.00 |
| Jul 19 2024 | 0.00000160 | 0.00000015 | 10.34% | 0.00000145 | 0.00000163 | 0.00000141 | 2,727,208.00 |
| Jul 18 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000151 | 0.00000161 | 0.00000142 | 3,052,116.00 |
| Jul 17 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000147 | 0.00000154 | 0.00000145 | 655,103.00 |
| Jul 16 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000150 | 0.00000157 | 0.00000146 | 1,720,725.00 |
| Jul 15 2024 | 0.00000149 | 0.00000006 | 4.20% | 0.00000143 | 0.00000149 | 0.00000140 | 878,241.00 |
| Jul 14 2024 | 0.00000143 | 0.00000001 | 0.70% | 0.00000142 | 0.00000144 | 0.00000141 | 615,216.00 |
| Jul 13 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000144 | 0.00000145 | 0.00000140 | 554,560.00 |
| Jul 12 2024 | 0.00000144 | 0.00000002 | 1.41% | 0.00000142 | 0.00000145 | 0.00000140 | 673,732.00 |
| Jul 11 2024 | 0.00000142 | -0.00000006 | -4.05% | 0.00000149 | 0.00000149 | 0.00000140 | 1,109,853.00 |
| Jul 10 2024 | 0.00000148 | 0.00000004 | 2.78% | 0.00000144 | 0.00000151 | 0.00000143 | 452,835.00 |
| Jul 09 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000146 | 0.00000141 | 450,119.00 |
| Jul 08 2024 | 0.00000144 | 0.00000002 | 1.41% | 0.00000143 | 0.00000148 | 0.00000139 | 631,510.00 |
| Jul 07 2024 | 0.00000142 | -0.00000004 | -2.74% | 0.00000146 | 0.00000146 | 0.00000139 | 1,187,787.00 |
| Jul 06 2024 | 0.00000146 | 0.00000012 | 8.96% | 0.00000134 | 0.00000147 | 0.00000134 | 697,545.00 |
| Jul 05 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000135 | 0.00000138 | 0.00000120 | 2,977,354.00 |
| Jul 04 2024 | 0.00000137 | -0.00000010 | -6.80% | 0.00000148 | 0.00000148 | 0.00000135 | 1,127,646.00 |
| Jul 03 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000150 | 0.00000152 | 0.00000146 | 1,165,396.00 |
| Jul 02 2024 | 0.00000149 | 0.00000003 | 2.05% | 0.00000146 | 0.00000152 | 0.00000144 | 692,785.00 |
| Jul 01 2024 | 0.00000146 | -0.00000004 | -2.67% | 0.00000150 | 0.00000151 | 0.00000145 | 519,777.00 |
| Jun 30 2024 | 0.00000150 | 0.00000005 | 3.45% | 0.00000145 | 0.00000157 | 0.00000145 | 1,124,592.00 |
| Jun 29 2024 | 0.00000145 | -0.00000007 | -4.61% | 0.00000152 | 0.00000153 | 0.00000145 | 502,553.00 |
| Jun 28 2024 | 0.00000152 | -0.00000005 | -3.18% | 0.00000157 | 0.00000158 | 0.00000152 | 323,536.00 |
| Jun 27 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000153 | 0.00000159 | 0.00000150 | 504,518.00 |
| Jun 26 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000155 | 0.00000157 | 0.00000151 | 429,228.00 |
| Jun 25 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000156 | 0.00000159 | 0.00000154 | 182,862.00 |
| Jun 24 2024 | 0.00000156 | 0.00000013 | 9.09% | 0.00000144 | 0.00000157 | 0.00000141 | 936,945.00 |
| Jun 23 2024 | 0.00000143 | 0.00000000 | 0.00% | 0.00000144 | 0.00000149 | 0.00000141 | 838,813.00 |
| Jun 22 2024 | 0.00000143 | -0.00000003 | -2.05% | 0.00000145 | 0.00000146 | 0.00000142 | 379,865.00 |
| Jun 21 2024 | 0.00000146 | 0.00000000 | 0.00% | 0.00000146 | 0.00000150 | 0.00000145 | 905,510.00 |
| Jun 20 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000145 | 0.00000151 | 0.00000145 | 650,673.00 |
| Jun 19 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000141 | 0.00000148 | 0.00000140 | 721,747.00 |
| Jun 18 2024 | 0.00000141 | -0.00000008 | -5.37% | 0.00000150 | 0.00000151 | 0.00000137 | 3,043,753.00 |
| Jun 17 2024 | 0.00000149 | -0.00000012 | -7.45% | 0.00000161 | 0.00000162 | 0.00000146 | 2,120,003.00 |
| Jun 16 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000162 | 0.00000164 | 0.00000159 | 777,526.00 |
| Jun 15 2024 | 0.00000162 | -0.00000005 | -2.99% | 0.00000167 | 0.00000168 | 0.00000161 | 987,255.00 |
| Jun 14 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000172 | 0.00000175 | 0.00000161 | 726,466.00 |
| Jun 13 2024 | 0.00000171 | -0.00000008 | -4.47% | 0.00000179 | 0.00000182 | 0.00000171 | 1,091,346.00 |
| Jun 12 2024 | 0.00000179 | 0.00000008 | 4.68% | 0.00000165 | 0.00000180 | 0.00000161 | 2,548,762.00 |
| Jun 11 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000171 | 0.00000171 | 0.00000171 | 0.00 |
| Jun 10 2024 | 0.00000171 | -0.00000007 | -3.93% | 0.00000177 | 0.00000179 | 0.00000169 | 2,258,540.00 |
| Jun 09 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000181 | 0.00000175 | 877,179.00 |
| Jun 08 2024 | 0.00000176 | -0.00000013 | -6.88% | 0.00000188 | 0.00000195 | 0.00000175 | 1,530,563.00 |
| Jun 07 2024 | 0.00000189 | -0.00000007 | -3.57% | 0.00000196 | 0.00000216 | 0.00000172 | 3,182,826.00 |
| Jun 06 2024 | 0.00000196 | -0.00000002 | -1.01% | 0.00000198 | 0.00000198 | 0.00000192 | 435,204.00 |
| Jun 05 2024 | 0.00000198 | -0.00000006 | -2.94% | 0.00000205 | 0.00000207 | 0.00000196 | 1,081,006.00 |
| Jun 04 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000202 | 0.00000214 | 0.00000201 | 2,197,302.00 |
| Jun 03 2024 | 0.00000203 | 0.00000020 | 10.93% | 0.00000183 | 0.00000206 | 0.00000179 | 2,342,605.00 |
| Jun 02 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000185 | 0.00000190 | 0.00000181 | 3,124,471.00 |
| Jun 01 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000189 | 0.00000190 | 0.00000184 | 352,297.00 |
| May 31 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000186 | 0.00000193 | 0.00000183 | 934,780.00 |
| May 30 2024 | 0.00000187 | -0.00000006 | -3.11% | 0.00000193 | 0.00000195 | 0.00000185 | 931,881.00 |
| May 29 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000200 | 0.00000192 | 535,665.00 |
| May 28 2024 | 0.00000196 | 0.00000000 | 0.00% | 0.00000196 | 0.00000201 | 0.00000193 | 976,594.00 |
| May 27 2024 | 0.00000196 | 0.00000004 | 2.08% | 0.00000191 | 0.00000197 | 0.00000190 | 676,364.00 |
| May 26 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000194 | 0.00000187 | 785,162.00 |
| May 25 2024 | 0.00000191 | -0.00000005 | -2.55% | 0.00000196 | 0.00000198 | 0.00000189 | 2,338,004.00 |
| May 24 2024 | 0.00000196 | -0.00000008 | -3.92% | 0.00000203 | 0.00000205 | 0.00000191 | 622,829.00 |
| May 23 2024 | 0.00000204 | 0.00000003 | 1.49% | 0.00000201 | 0.00000208 | 0.00000193 | 1,113,376.00 |
| May 22 2024 | 0.00000201 | -0.00000010 | -4.74% | 0.00000211 | 0.00000212 | 0.00000198 | 918,402.00 |
| May 21 2024 | 0.00000211 | 0.00000010 | 4.98% | 0.00000201 | 0.00000214 | 0.00000191 | 1,618,341.00 |
| May 20 2024 | 0.00000201 | 0.00000009 | 4.69% | 0.00000193 | 0.00000203 | 0.00000187 | 1,133,933.00 |
| May 19 2024 | 0.00000192 | -0.00000010 | -4.95% | 0.00000202 | 0.00000209 | 0.00000191 | 1,167,624.00 |
| May 18 2024 | 0.00000202 | 0.00000018 | 9.78% | 0.00000184 | 0.00000205 | 0.00000182 | 2,591,645.00 |
| May 17 2024 | 0.00000184 | 0.00000005 | 2.79% | 0.00000179 | 0.00000188 | 0.00000178 | 387,694.00 |
| May 16 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000181 | 0.00000185 | 0.00000174 | 474,625.00 |
| May 15 2024 | 0.00000181 | 0.00000007 | 4.02% | 0.00000175 | 0.00000184 | 0.00000172 | 734,956.00 |
| May 14 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000177 | 0.00000180 | 0.00000173 | 372,813.00 |
| May 13 2024 | 0.00000177 | -0.00000009 | -4.84% | 0.00000187 | 0.00000187 | 0.00000176 | 765,965.00 |
| May 12 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000191 | 0.00000192 | 0.00000186 | 326,047.00 |
| May 11 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000191 | 0.00000196 | 0.00000190 | 480,032.00 |
| May 10 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000195 | 0.00000197 | 0.00000186 | 545,400.00 |
| May 09 2024 | 0.00000195 | 0.00000003 | 1.56% | 0.00000191 | 0.00000200 | 0.00000189 | 524,417.00 |
| May 08 2024 | 0.00000192 | 0.00000002 | 1.05% | 0.00000189 | 0.00000196 | 0.00000183 | 842,453.00 |
| May 07 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000194 | 0.00000195 | 0.00000188 | 654,724.00 |
| May 06 2024 | 0.00000195 | -0.00000002 | -1.02% | 0.00000197 | 0.00000202 | 0.00000193 | 648,591.00 |
| May 05 2024 | 0.00000197 | 0.00000007 | 3.68% | 0.00000190 | 0.00000201 | 0.00000187 | 627,314.00 |
| May 04 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000189 | 0.00000195 | 0.00000187 | 489,776.00 |
| May 03 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000192 | 0.00000194 | 0.00000186 | 506,654.00 |
| May 02 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000189 | 0.00000193 | 0.00000186 | 510,914.00 |
| May 01 2024 | 0.00000188 | 0.00000011 | 6.21% | 0.00000176 | 0.00000193 | 0.00000173 | 998,942.00 |
| Apr 30 2024 | 0.00000177 | -0.00000006 | -3.28% | 0.00000182 | 0.00000183 | 0.00000170 | 790,788.00 |
| Apr 29 2024 | 0.00000183 | -0.00000005 | -2.66% | 0.00000189 | 0.00000190 | 0.00000180 | 619,650.00 |
| Apr 28 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000196 | 0.00000188 | 459,594.00 |
| Apr 27 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000190 | 0.00000192 | 0.00000182 | 1,307,628.00 |
| Apr 26 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000191 | 0.00000193 | 0.00000185 | 1,228,957.00 |
| Apr 25 2024 | 0.00000191 | -0.00000001 | -0.52% | 0.00000191 | 0.00000196 | 0.00000185 | 2,109,045.00 |
| Apr 24 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000196 | 0.00000204 | 0.00000189 | 2,077,442.00 |
| Apr 23 2024 | 0.00000195 | -0.00000009 | -4.41% | 0.00000204 | 0.00000207 | 0.00000194 | 1,239,945.00 |
