ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,060.80
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.715
      0.61%
      Bitcoin
      66,923.14
      2.58%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. CosplayToken (Cryptocurrency:COTKGBP)

      6. CosplayToken (Cryptocurrency:COTKGBP) Historical

      COTKGBP CosplayToken

      0.047952
      0.001123 (2.40%)
      15:48:02 - Realtime Data

      COTKGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.04689 -0.000616 -1.30% 0.047532 0.047777 0.046445 0.00
      May 15 2024 0.047507 0.003034 6.82% 0.044521 0.047659 0.044328 0.00
      May 14 2024 0.044473 -0.001086 -2.38% 0.045575 0.045694 0.044138 0.00
      May 13 2024 0.045559 0.000887 1.98% 0.045726 0.046803 0.044735 0.00
      May 12 2024 0.044672 0.000461 1.04% 0.04425 0.044913 0.044091 0.00
      May 11 2024 0.044211 -0.000104 -0.23% 0.044189 0.04463 0.043978 0.00
      May 10 2024 0.044315 -0.001505 -3.28% 0.045726 0.046017 0.043791 0.00
      May 09 2024 0.045819 0.001307 2.94% 0.044613 0.046005 0.044287 0.00
      May 08 2024 0.044513 -0.000992 -2.18% 0.045405 0.045862 0.044337 0.00
      May 07 2024 0.045505 -0.000266 -0.58% 0.045827 0.046727 0.04536 0.00
      May 06 2024 0.04577 -0.000704 -1.51% 0.046261 0.049554 0.04554 0.00
      May 05 2024 0.046475 0.000166 0.36% 0.046418 0.04683 0.045695 0.00
      May 04 2024 0.046309 0.000616 1.35% 0.045616 0.046681 0.045441 0.00
      May 03 2024 0.045692 0.002758 6.42% 0.042909 0.045975 0.042697 0.00
      May 02 2024 0.042934 0.000521 1.23% 0.042392 0.04333 0.041432 0.00
      May 01 2024 0.042412 -0.001746 -3.95% 0.044176 0.044269 0.041241 0.00
      Apr 30 2024 0.044158 -0.00209 -4.52% 0.046261 0.046882 0.043177 0.00
      Apr 29 2024 0.046248 0.000433 0.94% 0.047707 0.049554 0.044993 0.00
      Apr 28 2024 0.045815 -0.00004 -0.09% 0.045772 0.04648 0.045646 0.00
      Apr 27 2024 0.045855 -0.000601 -1.29% 0.046454 0.046544 0.045549 0.00
      Apr 26 2024 0.046457 -0.000449 -0.96% 0.046916 0.047136 0.046174 0.00
      Apr 25 2024 0.046906 -0.000034 -0.07% 0.046963 0.047447 0.045856 0.00
      Apr 24 2024 0.04694 -0.001584 -3.26% 0.04868 0.048991 0.046495 0.00
      Apr 23 2024 0.048524 -0.000773 -1.57% 0.049218 0.049482 0.048291 0.00
      Apr 22 2024 0.049297 0.001512 3.16% 0.047707 0.049925 0.046114 0.00
      Apr 21 2024 0.047785 -0.00001 -0.02% 0.047796 0.04839 0.047371 0.00
      Apr 20 2024 0.047795 0.000649 1.38% 0.047026 0.048186 0.046579 0.00
      Apr 19 2024 0.047146 0.000654 1.41% 0.04636 0.04787 0.044 0.00
      Apr 18 2024 0.046492 0.001648 3.68% 0.044914 0.046844 0.044388 0.00
      Apr 17 2024 0.044844 -0.001815 -3.89% 0.046673 0.047199 0.043775 0.00
      Apr 16 2024 0.046659 0.000297 0.64% 0.04635 0.047043 0.045244 0.00
      Apr 15 2024 0.046363 -0.001778 -3.69% 0.047707 0.048749 0.045789 0.00
      Apr 14 2024 0.048141 0.000149 0.31% 0.047707 0.048326 0.046114 0.00
      Apr 13 2024 0.047992 -0.001315 -2.67% 0.049307 0.049899 0.045654 0.00
      Apr 12 2024 0.049308 -0.001485 -2.92% 0.050896 0.051752 0.048359 0.00
      Apr 11 2024 0.050792 -0.000374 -0.73% 0.051132 0.051643 0.050526 0.00
      Apr 10 2024 0.051166 0.001531 3.08% 0.049637 0.051543 0.048865 0.00
      Apr 09 2024 0.049635 -0.001774 -3.45% 0.051357 0.051393 0.049083 0.00
      Apr 08 2024 0.051409 0.001625 3.26% 0.047529 0.05236 0.046842 0.00
      Apr 07 2024 0.049784 0.000362 0.73% 0.049364 0.050273 0.049354 0.00
      Apr 06 2024 0.049422 0.000632 1.29% 0.048653 0.049934 0.048488 0.00
      Apr 05 2024 0.048791 -0.000454 -0.92% 0.049247 0.049439 0.047777 0.00
      Apr 04 2024 0.049245 0.001671 3.51% 0.047529 0.049701 0.046842 0.00
      Apr 03 2024 0.047574 0.000172 0.36% 0.047396 0.048243 0.046821 0.00
      Apr 02 2024 0.047402 -0.003209 -6.34% 0.050488 0.050495 0.046829 0.00
      Apr 01 2024 0.050611 -0.000348 -0.68% 0.04997 0.05096 0.0495 0.00
      Mar 31 2024 0.050959 0.000877 1.75% 0.050127 0.050969 0.050127 0.00
      Mar 30 2024 0.050082 -0.000267 -0.53% 0.05034 0.050601 0.050003 0.00
      Mar 29 2024 0.050349 -0.00068 -1.33% 0.050963 0.051033 0.049825 0.00
      Mar 28 2024 0.051029 0.001123 2.25% 0.050118 0.051477 0.049645 0.00
      Mar 27 2024 0.049906 -0.000246 -0.49% 0.05005 0.051227 0.049208 0.00
      Mar 26 2024 0.050152 0.000182 0.36% 0.04997 0.05096 0.049767 0.00
      Mar 25 2024 0.049969 0.00138 2.84% 0.048252 0.050901 0.048 0.00
      Mar 24 2024 0.048589 0.002112 4.54% 0.046453 0.048761 0.04619 0.00
      Mar 23 2024 0.046478 0.000592 1.29% 0.046036 0.047628 0.045545 0.00
      Mar 22 2024 0.045885 -0.001129 -2.40% 0.047102 0.04794 0.045093 0.00
      Mar 21 2024 0.047015 -0.001284 -2.66% 0.048252 0.048524 0.046796 0.00
      Mar 20 2024 0.048299 0.003986 9.00% 0.044417 0.048409 0.043505 0.00
      Mar 19 2024 0.044312 -0.004056 -8.39% 0.048351 0.048579 0.044227 0.00
      Mar 18 2024 0.048368 -0.000306 -0.63% 0.050694 0.051935 0.047572 0.00
      Mar 17 2024 0.048673 0.002069 4.44% 0.047053 0.049094 0.046296 0.00
      Mar 16 2024 0.046604 -0.003186 -6.40% 0.049584 0.049971 0.046376 0.00
      Mar 15 2024 0.04979 -0.00135 -2.64% 0.050694 0.051935 0.047069 0.00
      Mar 14 2024 0.05114 -0.000695 -1.34% 0.051851 0.052325 0.049205 0.00
      Mar 13 2024 0.051835 0.00127 2.51% 0.050564 0.052095 0.050455 0.00
      Mar 12 2024 0.050565 0.000013 0.03% 0.050694 0.051935 0.04921 0.00
      Mar 11 2024 0.050552 0.002063 4.25% 0.032696 0.051652 0.032647 0.00
      Mar 10 2024 0.048489 0.000047 0.10% 0.048443 0.049288 0.048236 0.00
      Mar 09 2024 0.048443 0.000084 0.17% 0.048294 0.048603 0.048153 0.00
      Mar 08 2024 0.048359 0.000742 1.56% 0.047554 0.04914 0.047005 0.00
      Mar 07 2024 0.047617 0.000468 0.99% 0.047263 0.048374 0.04692 0.00
      Mar 06 2024 0.047149 0.001045 2.27% 0.045646 0.048298 0.045057 0.00
      Mar 05 2024 0.046104 -0.002467 -5.08% 0.048983 0.049226 0.040177 0.00
      Mar 04 2024 0.048571 0.003327 7.35% 0.032696 0.049047 0.032647 0.00
      Mar 03 2024 0.045244 0.000666 1.49% 0.044508 0.045392 0.044236 0.00
      Mar 02 2024 0.044577 -0.000346 -0.77% 0.044877 0.044877 0.044267 0.00
      Mar 01 2024 0.044924 0.000648 1.46% 0.044087 0.04539 0.043797 0.00
      Feb 29 2024 0.044276 0.000234 0.53% 0.043847 0.045342 0.042342 0.00
      Feb 28 2024 0.044041 0.003313 8.13% 0.040798 0.045864 0.040603 0.00
      Feb 27 2024 0.040728 0.00181 4.65% 0.038996 0.041066 0.038288 0.00
      Feb 26 2024 0.038918 0.001749 4.71% 0.032696 0.039247 0.032647 0.00
      Feb 25 2024 0.037169 0.000082 0.22% 0.037055 0.037315 0.036855 0.00
      Feb 24 2024 0.037086 0.000556 1.52% 0.036419 0.037135 0.036342 0.00
      Feb 23 2024 0.036531 -0.000327 -0.89% 0.036953 0.037022 0.036295 0.00
      Feb 22 2024 0.036858 -0.000512 -1.37% 0.037306 0.037418 0.036709 0.00
      Feb 21 2024 0.037369 -0.000265 -0.70% 0.037706 0.037741 0.036553 0.00
      Feb 20 2024 0.037635 0.000216 0.58% 0.037443 0.038017 0.036757 0.00
      Feb 19 2024 0.037419 -0.000193 -0.51% 0.032696 0.037833 0.032647 0.00
      Feb 18 2024 0.037612 0.000229 0.61% 0.037324 0.037792 0.037064 0.00
      Feb 17 2024 0.037382 -0.000222 -0.59% 0.037568 0.037608 0.036593 0.00

      Your Recent History

      COIN
      COTKGBP
      CosplayToken
      USOTC
      NILSY
      MMC Norilsk Nickel PJSC (CE)
      BOV
      ITUBE306
      ITUBE306 Ex:29,25
      EU
      BE0002683648
      KBC Bank NV 0.04% until ...
      GATE
      BLANKUSDT
      Blank Token
      COIN
      GSCUSD
      Global Social Chain
      Delayed Upgrade Clock