Register to chat with like-minded investors on our interactive forums.
COTIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000180 | 0.00000009 | 5.26% | 0.00000171 | 0.00000184 | 0.00000165 | 2,582,421.00 |
| Jul 24 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000175 | 0.00000183 | 0.00000163 | 2,740,548.00 |
| Jul 23 2024 | 0.00000174 | 0.00000025 | 16.78% | 0.00000150 | 0.00000175 | 0.00000147 | 5,199,542.00 |
| Jul 22 2024 | 0.00000149 | -0.00000012 | -7.45% | 0.00000161 | 0.00000162 | 0.00000149 | 575,492.00 |
| Jul 21 2024 | 0.00000161 | 0.00000003 | 1.90% | 0.00000157 | 0.00000166 | 0.00000154 | 939,168.00 |
| Jul 20 2024 | 0.00000158 | 0.00000000 | 0.00% | 0.00000160 | 0.00000167 | 0.00000152 | 1,801,817.00 |
| Jul 19 2024 | 0.00000158 | 0.00000012 | 8.22% | 0.00000145 | 0.00000162 | 0.00000141 | 2,973,933.00 |
| Jul 18 2024 | 0.00000146 | -0.00000005 | -3.31% | 0.00000149 | 0.00000161 | 0.00000141 | 3,328,522.00 |
| Jul 17 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000146 | 0.00000154 | 0.00000141 | 677,626.00 |
| Jul 16 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000146 | 0.00000157 | 0.00000141 | 1,871,132.00 |
| Jul 15 2024 | 0.00000149 | 0.00000006 | 4.20% | 0.00000143 | 0.00000149 | 0.00000135 | 946,472.00 |
| Jul 14 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000142 | 0.00000144 | 0.00000137 | 622,023.00 |
| Jul 13 2024 | 0.00000139 | -0.00000005 | -3.47% | 0.00000144 | 0.00000145 | 0.00000138 | 586,898.00 |
| Jul 12 2024 | 0.00000144 | 0.00000002 | 1.41% | 0.00000142 | 0.00000145 | 0.00000140 | 671,041.00 |
| Jul 11 2024 | 0.00000142 | -0.00000006 | -4.05% | 0.00000148 | 0.00000149 | 0.00000140 | 1,139,265.00 |
| Jul 10 2024 | 0.00000148 | 0.00000004 | 2.78% | 0.00000144 | 0.00000151 | 0.00000140 | 465,590.00 |
| Jul 09 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000146 | 0.00000139 | 464,692.00 |
| Jul 08 2024 | 0.00000144 | 0.00000003 | 2.13% | 0.00000142 | 0.00000148 | 0.00000139 | 860,460.00 |
| Jul 07 2024 | 0.00000141 | -0.00000005 | -3.42% | 0.00000146 | 0.00000146 | 0.00000139 | 1,268,237.00 |
| Jul 06 2024 | 0.00000146 | 0.00000012 | 8.96% | 0.00000134 | 0.00000147 | 0.00000133 | 736,135.00 |
| Jul 05 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000136 | 0.00000145 | 0.00000120 | 3,513,949.00 |
| Jul 04 2024 | 0.00000137 | -0.00000010 | -6.80% | 0.00000147 | 0.00000148 | 0.00000135 | 1,316,254.00 |
| Jul 03 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000149 | 0.00000152 | 0.00000144 | 1,181,122.00 |
| Jul 02 2024 | 0.00000149 | 0.00000005 | 3.47% | 0.00000143 | 0.00000152 | 0.00000141 | 698,067.00 |
| Jul 01 2024 | 0.00000144 | -0.00000006 | -4.00% | 0.00000148 | 0.00000151 | 0.00000141 | 723,403.00 |
| Jun 30 2024 | 0.00000150 | 0.00000006 | 4.17% | 0.00000145 | 0.00000157 | 0.00000144 | 1,199,837.00 |
| Jun 29 2024 | 0.00000144 | -0.00000008 | -5.26% | 0.00000152 | 0.00000153 | 0.00000144 | 548,448.00 |
| Jun 28 2024 | 0.00000152 | -0.00000005 | -3.18% | 0.00000157 | 0.00000158 | 0.00000150 | 327,544.00 |
| Jun 27 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000154 | 0.00000159 | 0.00000146 | 544,071.00 |
| Jun 26 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000155 | 0.00000157 | 0.00000148 | 1,179,427.00 |
| Jun 25 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000156 | 0.00000159 | 0.00000151 | 251,353.00 |
| Jun 24 2024 | 0.00000156 | 0.00000014 | 9.86% | 0.00000143 | 0.00000157 | 0.00000140 | 1,032,148.00 |
| Jun 23 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000149 | 0.00000140 | 918,593.00 |
| Jun 22 2024 | 0.00000143 | -0.00000003 | -2.05% | 0.00000145 | 0.00000146 | 0.00000142 | 498,196.00 |
| Jun 21 2024 | 0.00000146 | 0.00000000 | 0.00% | 0.00000146 | 0.00000150 | 0.00000143 | 1,013,896.00 |
| Jun 20 2024 | 0.00000146 | 0.00000002 | 1.39% | 0.00000145 | 0.00000151 | 0.00000144 | 779,758.00 |
| Jun 19 2024 | 0.00000144 | 0.00000003 | 2.13% | 0.00000141 | 0.00000148 | 0.00000139 | 736,787.00 |
| Jun 18 2024 | 0.00000141 | -0.00000009 | -6.00% | 0.00000149 | 0.00000151 | 0.00000136 | 3,176,897.00 |
| Jun 17 2024 | 0.00000150 | -0.00000012 | -7.41% | 0.00000160 | 0.00000162 | 0.00000146 | 1,953,506.00 |
| Jun 16 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000164 | 0.00000157 | 942,942.00 |
| Jun 15 2024 | 0.00000162 | -0.00000005 | -2.99% | 0.00000167 | 0.00000168 | 0.00000161 | 1,001,451.00 |
| Jun 14 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000175 | 0.00000161 | 805,833.00 |
| Jun 13 2024 | 0.00000171 | -0.00000009 | -5.00% | 0.00000179 | 0.00000182 | 0.00000170 | 1,307,972.00 |
| Jun 12 2024 | 0.00000180 | 0.00000014 | 8.43% | 0.00000166 | 0.00000180 | 0.00000161 | 2,715,651.00 |
| Jun 11 2024 | 0.00000166 | -0.00000005 | -2.92% | 0.00000171 | 0.00000175 | 0.00000162 | 2,365,883.00 |
| Jun 10 2024 | 0.00000171 | -0.00000007 | -3.93% | 0.00000177 | 0.00000179 | 0.00000168 | 4,302,341.00 |
| Jun 09 2024 | 0.00000178 | 0.00000004 | 2.30% | 0.00000176 | 0.00000181 | 0.00000169 | 898,688.00 |
| Jun 08 2024 | 0.00000174 | -0.00000014 | -7.45% | 0.00000189 | 0.00000195 | 0.00000173 | 1,556,829.00 |
| Jun 07 2024 | 0.00000188 | -0.00000008 | -4.08% | 0.00000196 | 0.00000216 | 0.00000172 | 3,296,095.00 |
| Jun 06 2024 | 0.00000196 | -0.00000002 | -1.01% | 0.00000198 | 0.00000198 | 0.00000189 | 462,141.00 |
| Jun 05 2024 | 0.00000198 | -0.00000007 | -3.41% | 0.00000201 | 0.00000207 | 0.00000192 | 2,630,784.00 |
| Jun 04 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000203 | 0.00000214 | 0.00000199 | 2,252,519.00 |
| Jun 03 2024 | 0.00000203 | 0.00000020 | 10.93% | 0.00000183 | 0.00000206 | 0.00000179 | 2,418,473.00 |
| Jun 02 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000185 | 0.00000190 | 0.00000181 | 3,170,644.00 |
| Jun 01 2024 | 0.00000184 | -0.00000006 | -3.16% | 0.00000189 | 0.00000189 | 0.00000182 | 358,080.00 |
| May 31 2024 | 0.00000190 | 0.00000003 | 1.60% | 0.00000187 | 0.00000193 | 0.00000183 | 1,005,382.00 |
| May 30 2024 | 0.00000187 | -0.00000006 | -3.11% | 0.00000193 | 0.00000195 | 0.00000183 | 817,105.00 |
| May 29 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000200 | 0.00000187 | 551,184.00 |
| May 28 2024 | 0.00000196 | 0.00000000 | 0.00% | 0.00000196 | 0.00000201 | 0.00000190 | 984,730.00 |
| May 27 2024 | 0.00000196 | 0.00000004 | 2.08% | 0.00000191 | 0.00000197 | 0.00000187 | 2,635,954.00 |
| May 26 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000194 | 0.00000183 | 814,377.00 |
| May 25 2024 | 0.00000191 | -0.00000005 | -2.55% | 0.00000192 | 0.00000198 | 0.00000188 | 2,362,711.00 |
| May 24 2024 | 0.00000196 | -0.00000008 | -3.92% | 0.00000204 | 0.00000205 | 0.00000189 | 685,076.00 |
| May 23 2024 | 0.00000204 | 0.00000003 | 1.49% | 0.00000201 | 0.00000208 | 0.00000191 | 1,168,752.00 |
| May 22 2024 | 0.00000201 | -0.00000010 | -4.74% | 0.00000211 | 0.00000212 | 0.00000197 | 953,754.00 |
| May 21 2024 | 0.00000211 | 0.00000010 | 4.98% | 0.00000201 | 0.00000214 | 0.00000185 | 1,812,118.00 |
| May 20 2024 | 0.00000201 | 0.00000009 | 4.69% | 0.00000193 | 0.00000203 | 0.00000186 | 1,479,126.00 |
| May 19 2024 | 0.00000192 | -0.00000010 | -4.95% | 0.00000202 | 0.00000209 | 0.00000169 | 1,249,749.00 |
| May 18 2024 | 0.00000202 | 0.00000018 | 9.78% | 0.00000184 | 0.00000205 | 0.00000182 | 2,646,138.00 |
| May 17 2024 | 0.00000184 | 0.00000005 | 2.79% | 0.00000179 | 0.00000188 | 0.00000176 | 547,179.00 |
| May 16 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000181 | 0.00000185 | 0.00000174 | 597,322.00 |
| May 15 2024 | 0.00000182 | 0.00000008 | 4.60% | 0.00000174 | 0.00000184 | 0.00000172 | 962,041.00 |
| May 14 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000177 | 0.00000180 | 0.00000172 | 415,451.00 |
| May 13 2024 | 0.00000177 | -0.00000009 | -4.84% | 0.00000182 | 0.00000187 | 0.00000176 | 771,865.00 |
| May 12 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000191 | 0.00000192 | 0.00000184 | 375,137.00 |
| May 11 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000190 | 0.00000196 | 0.00000187 | 478,928.00 |
| May 10 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000195 | 0.00000197 | 0.00000185 | 571,044.00 |
| May 09 2024 | 0.00000195 | 0.00000003 | 1.56% | 0.00000192 | 0.00000200 | 0.00000187 | 539,831.00 |
| May 08 2024 | 0.00000192 | 0.00000002 | 1.05% | 0.00000188 | 0.00000196 | 0.00000180 | 860,622.00 |
| May 07 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000195 | 0.00000195 | 0.00000186 | 644,066.00 |
| May 06 2024 | 0.00000191 | -0.00000006 | -3.05% | 0.00000197 | 0.00000202 | 0.00000189 | 1,246,650.00 |
| May 05 2024 | 0.00000197 | 0.00000006 | 3.14% | 0.00000190 | 0.00000201 | 0.00000187 | 702,474.00 |
| May 04 2024 | 0.00000191 | 0.00000002 | 1.06% | 0.00000189 | 0.00000195 | 0.00000187 | 576,097.00 |
| May 03 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000192 | 0.00000194 | 0.00000185 | 695,489.00 |
| May 02 2024 | 0.00000190 | 0.00000000 | 0.00% | 0.00000188 | 0.00000193 | 0.00000184 | 522,529.00 |
| May 01 2024 | 0.00000190 | 0.00000012 | 6.74% | 0.00000177 | 0.00000193 | 0.00000172 | 1,084,995.00 |
| Apr 30 2024 | 0.00000178 | -0.00000005 | -2.73% | 0.00000183 | 0.00000183 | 0.00000169 | 888,155.00 |
| Apr 29 2024 | 0.00000183 | -0.00000005 | -2.66% | 0.00000188 | 0.00000190 | 0.00000176 | 1,435,238.00 |
| Apr 28 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000196 | 0.00000187 | 526,293.00 |
| Apr 27 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000190 | 0.00000192 | 0.00000180 | 1,328,112.00 |
