Register for streaming realtime charts, analysis tools, and prices.
COTIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000202 | 0.00000214 | 0.00000202 | 2,184,449.00 |
| 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 | 3,120,091.00 |
| Jun 01 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000189 | 0.00000189 | 0.00000184 | 351,072.00 |
| 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% | 0.00000194 | 0.00000195 | 0.00000185 | 804,938.00 |
| 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 | 974,075.00 |
| 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 | 783,896.00 |
| May 25 2024 | 0.00000191 | -0.00000005 | -2.55% | 0.00000196 | 0.00000198 | 0.00000189 | 2,337,938.00 |
| 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 | 1,112,601.00 |
| May 22 2024 | 0.00000201 | -0.00000010 | -4.74% | 0.00000211 | 0.00000212 | 0.00000198 | 917,852.00 |
| May 21 2024 | 0.00000211 | 0.00000010 | 4.98% | 0.00000201 | 0.00000214 | 0.00000191 | 1,616,299.00 |
| May 20 2024 | 0.00000201 | 0.00000009 | 4.69% | 0.00000193 | 0.00000203 | 0.00000187 | 1,130,085.00 |
| May 19 2024 | 0.00000192 | -0.00000010 | -4.95% | 0.00000202 | 0.00000209 | 0.00000191 | 1,166,460.00 |
| May 18 2024 | 0.00000202 | 0.00000018 | 9.78% | 0.00000185 | 0.00000205 | 0.00000182 | 2,591,500.00 |
| 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 | 731,624.00 |
| 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 | 464,630.00 |
| 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% | 0.00000190 | 0.00000196 | 0.00000183 | 840,691.00 |
| May 07 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000194 | 0.00000194 | 0.00000188 | 636,523.00 |
| May 06 2024 | 0.00000195 | -0.00000002 | -1.02% | 0.00000197 | 0.00000202 | 0.00000193 | 636,256.00 |
| May 05 2024 | 0.00000197 | 0.00000007 | 3.68% | 0.00000189 | 0.00000201 | 0.00000187 | 624,326.00 |
| May 04 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000189 | 0.00000195 | 0.00000187 | 484,879.00 |
| May 03 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000192 | 0.00000194 | 0.00000186 | 492,754.00 |
| May 02 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000188 | 0.00000193 | 0.00000186 | 510,827.00 |
| May 01 2024 | 0.00000188 | 0.00000011 | 6.21% | 0.00000177 | 0.00000193 | 0.00000173 | 1,123,491.00 |
| Apr 30 2024 | 0.00000177 | -0.00000006 | -3.28% | 0.00000182 | 0.00000183 | 0.00000170 | 789,943.00 |
| 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% | 0.00000192 | 0.00000196 | 0.00000188 | 458,928.00 |
| Apr 27 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000189 | 0.00000192 | 0.00000182 | 1,305,620.00 |
| 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% | 0.00000192 | 0.00000196 | 0.00000185 | 2,106,817.00 |
| Apr 24 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000196 | 0.00000204 | 0.00000189 | 2,074,564.00 |
| Apr 23 2024 | 0.00000195 | -0.00000009 | -4.41% | 0.00000204 | 0.00000207 | 0.00000194 | 1,239,945.00 |
| Apr 22 2024 | 0.00000204 | 0.00000007 | 3.55% | 0.00000197 | 0.00000233 | 0.00000196 | 3,653,737.00 |
| Apr 21 2024 | 0.00000197 | -0.00000001 | -0.51% | 0.00000198 | 0.00000203 | 0.00000194 | 2,709,771.00 |
| Apr 20 2024 | 0.00000198 | 0.00000018 | 10.00% | 0.00000180 | 0.00000202 | 0.00000178 | 1,055,329.00 |
| Apr 19 2024 | 0.00000180 | 0.00000004 | 2.27% | 0.00000176 | 0.00000183 | 0.00000167 | 899,906.00 |
| Apr 18 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000176 | 0.00000178 | 0.00000171 | 819,591.00 |
| Apr 17 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000173 | 0.00000185 | 0.00000168 | 1,532,756.00 |
| Apr 16 2024 | 0.00000174 | 0.00000005 | 2.96% | 0.00000168 | 0.00000178 | 0.00000166 | 1,374,662.00 |
| Apr 15 2024 | 0.00000169 | -0.00000002 | -1.17% | 0.00000170 | 0.00000181 | 0.00000163 | 1,760,264.00 |
| Apr 14 2024 | 0.00000171 | 0.00000015 | 9.62% | 0.00000155 | 0.00000178 | 0.00000149 | 4,348,928.00 |
| Apr 13 2024 | 0.00000156 | -0.00000034 | -17.89% | 0.00000191 | 0.00000191 | 0.00000143 | 4,538,052.00 |
| Apr 12 2024 | 0.00000190 | -0.00000028 | -12.84% | 0.00000218 | 0.00000221 | 0.00000168 | 4,615,810.00 |
| Apr 11 2024 | 0.00000218 | -0.00000008 | -3.54% | 0.00000225 | 0.00000229 | 0.00000213 | 942,296.00 |
| Apr 10 2024 | 0.00000226 | -0.00000009 | -3.83% | 0.00000234 | 0.00000237 | 0.00000223 | 1,792,549.00 |
| Apr 09 2024 | 0.00000235 | -0.00000011 | -4.47% | 0.00000245 | 0.00000245 | 0.00000234 | 651,469.00 |
| Apr 08 2024 | 0.00000246 | 0.00000009 | 3.80% | 0.00000236 | 0.00000248 | 0.00000230 | 1,285,758.00 |
| Apr 07 2024 | 0.00000237 | 0.00000006 | 2.60% | 0.00000230 | 0.00000241 | 0.00000229 | 640,784.00 |
| Apr 06 2024 | 0.00000231 | -0.00000001 | -0.43% | 0.00000231 | 0.00000236 | 0.00000229 | 665,821.00 |
| Apr 05 2024 | 0.00000232 | -0.00000010 | -4.13% | 0.00000240 | 0.00000242 | 0.00000223 | 1,158,236.00 |
| Apr 04 2024 | 0.00000242 | -0.00000006 | -2.42% | 0.00000248 | 0.00000253 | 0.00000242 | 1,206,933.00 |
| Apr 03 2024 | 0.00000248 | 0.00000000 | 0.00% | 0.00000248 | 0.00000256 | 0.00000240 | 1,539,373.00 |
| Apr 02 2024 | 0.00000248 | -0.00000007 | -2.75% | 0.00000257 | 0.00000257 | 0.00000244 | 1,473,277.00 |
| Apr 01 2024 | 0.00000255 | -0.00000009 | -3.41% | 0.00000264 | 0.00000267 | 0.00000251 | 1,291,753.00 |
| Mar 31 2024 | 0.00000264 | 0.00000003 | 1.15% | 0.00000260 | 0.00000269 | 0.00000258 | 727,322.00 |
| Mar 30 2024 | 0.00000261 | -0.00000004 | -1.51% | 0.00000265 | 0.00000269 | 0.00000259 | 1,021,479.00 |
| Mar 29 2024 | 0.00000265 | -0.00000006 | -2.21% | 0.00000270 | 0.00000273 | 0.00000264 | 1,428,133.00 |
| Mar 28 2024 | 0.00000271 | -0.00000006 | -2.17% | 0.00000278 | 0.00000279 | 0.00000267 | 1,520,021.00 |
| Mar 27 2024 | 0.00000277 | -0.00000020 | -6.73% | 0.00000298 | 0.00000300 | 0.00000274 | 1,801,620.00 |
| Mar 26 2024 | 0.00000297 | 0.00000008 | 2.77% | 0.00000289 | 0.00000299 | 0.00000280 | 3,304,418.00 |
| Mar 25 2024 | 0.00000289 | -0.00000003 | -1.03% | 0.00000293 | 0.00000299 | 0.00000287 | 1,452,090.00 |
| Mar 24 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000295 | 0.00000300 | 0.00000291 | 1,290,880.00 |
| Mar 23 2024 | 0.00000293 | 0.00000001 | 0.34% | 0.00000291 | 0.00000298 | 0.00000290 | 1,136,252.00 |
| Mar 22 2024 | 0.00000292 | -0.00000002 | -0.68% | 0.00000293 | 0.00000299 | 0.00000290 | 1,244,311.00 |
| Mar 21 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000286 | 0.00000307 | 0.00000285 | 2,684,973.00 |
| Mar 20 2024 | 0.00000288 | 0.00000004 | 1.41% | 0.00000286 | 0.00000301 | 0.00000275 | 2,044,237.00 |
| Mar 19 2024 | 0.00000284 | 0.00000012 | 4.41% | 0.00000273 | 0.00000294 | 0.00000253 | 3,459,389.00 |
| Mar 18 2024 | 0.00000272 | -0.00000018 | -6.21% | 0.00000290 | 0.00000299 | 0.00000269 | 4,104,982.00 |
| Mar 17 2024 | 0.00000290 | 0.00000002 | 0.69% | 0.00000289 | 0.00000296 | 0.00000277 | 1,904,793.00 |
| Mar 16 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000293 | 0.00000309 | 0.00000274 | 2,933,576.00 |
| Mar 15 2024 | 0.00000293 | -0.00000007 | -2.33% | 0.00000298 | 0.00000299 | 0.00000281 | 1,451,601.00 |
| Mar 14 2024 | 0.00000300 | 0.00000000 | 0.00% | 0.00000300 | 0.00000300 | 0.00000300 | 0.00 |
| Mar 13 2024 | 0.00000300 | -0.00000011 | -3.54% | 0.00000310 | 0.00000313 | 0.00000292 | 1,980,485.00 |
| Mar 12 2024 | 0.00000311 | -0.00000015 | -4.60% | 0.00000324 | 0.00000329 | 0.00000305 | 2,305,820.00 |
| Mar 11 2024 | 0.00000326 | -0.00000038 | -10.44% | 0.00000364 | 0.00000366 | 0.00000317 | 4,565,917.00 |
| Mar 10 2024 | 0.00000364 | 0.00000009 | 2.54% | 0.00000359 | 0.00000386 | 0.00000347 | 5,826,428.00 |
| Mar 09 2024 | 0.00000355 | -0.00000015 | -4.05% | 0.00000365 | 0.00000391 | 0.00000350 | 8,068,002.00 |
| Mar 08 2024 | 0.00000370 | 0.00000064 | 20.92% | 0.00000307 | 0.00000375 | 0.00000297 | 11,201,737.00 |
| Mar 07 2024 | 0.00000306 | -0.00000014 | -4.38% | 0.00000318 | 0.00000326 | 0.00000303 | 4,745,290.00 |
