Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COTIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000178 | 0.00000010 | 5.95% | 0.00000169 | 0.00000180 | 0.00000165 | 827,758.00 |
| Jul 24 2024 | 0.00000168 | -0.00000004 | -2.33% | 0.00000174 | 0.00000179 | 0.00000163 | 104,567.00 |
| Jul 23 2024 | 0.00000172 | 0.00000023 | 15.44% | 0.00000148 | 0.00000172 | 0.00000147 | 173,868.00 |
| Jul 22 2024 | 0.00000149 | -0.00000010 | -6.29% | 0.00000159 | 0.00000159 | 0.00000147 | 23,677.00 |
| Jul 21 2024 | 0.00000159 | 0.00000003 | 1.92% | 0.00000156 | 0.00000166 | 0.00000154 | 170,352.00 |
| Jul 20 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000155 | 0.00000164 | 0.00000152 | 98,271.00 |
| Jul 19 2024 | 0.00000158 | 0.00000014 | 9.72% | 0.00000145 | 0.00000158 | 0.00000141 | 464,596.00 |
| Jul 18 2024 | 0.00000144 | -0.00000005 | -3.36% | 0.00000151 | 0.00000157 | 0.00000141 | 340,442.00 |
| Jul 17 2024 | 0.00000149 | 0.00000005 | 3.47% | 0.00000145 | 0.00000151 | 0.00000141 | 23,129.00 |
| Jul 16 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000146 | 0.00000153 | 0.00000141 | 171,295.00 |
| Jul 15 2024 | 0.00000145 | 0.00000005 | 3.57% | 0.00000141 | 0.00000146 | 0.00000135 | 60,281.00 |
| Jul 14 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000139 | 0.00000141 | 0.00000137 | 6,807.00 |
| Jul 13 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000143 | 0.00000143 | 0.00000138 | 32,338.00 |
| Jul 12 2024 | 0.00000140 | 0.00000000 | 0.00% | 0.00000140 | 0.00000140 | 0.00000140 | 0.00 |
| Jul 11 2024 | 0.00000140 | -0.00000007 | -4.76% | 0.00000147 | 0.00000147 | 0.00000140 | 47,587.00 |
| Jul 10 2024 | 0.00000147 | 0.00000006 | 4.26% | 0.00000142 | 0.00000148 | 0.00000140 | 13,021.00 |
| Jul 09 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000142 | 0.00000144 | 0.00000139 | 15,253.00 |
| Jul 08 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000140 | 0.00000147 | 0.00000139 | 307,968.00 |
| Jul 07 2024 | 0.00000141 | -0.00000005 | -3.42% | 0.00000145 | 0.00000145 | 0.00000139 | 86,967.00 |
| Jul 06 2024 | 0.00000146 | 0.00000012 | 8.96% | 0.00000133 | 0.00000146 | 0.00000133 | 57,577.00 |
| Jul 05 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000135 | 0.00000145 | 0.00000120 | 783,019.00 |
| Jul 04 2024 | 0.00000136 | -0.00000008 | -5.56% | 0.00000145 | 0.00000146 | 0.00000135 | 216,532.00 |
| Jul 03 2024 | 0.00000144 | -0.00000004 | -2.70% | 0.00000147 | 0.00000150 | 0.00000144 | 15,726.00 |
| Jul 02 2024 | 0.00000148 | 0.00000005 | 3.50% | 0.00000142 | 0.00000148 | 0.00000141 | 5,282.00 |
| Jul 01 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000148 | 0.00000149 | 0.00000141 | 18,088.00 |
| Jun 30 2024 | 0.00000149 | 0.00000005 | 3.47% | 0.00000147 | 0.00000154 | 0.00000144 | 76,071.00 |
| Jun 29 2024 | 0.00000144 | -0.00000005 | -3.36% | 0.00000149 | 0.00000151 | 0.00000144 | 45,895.00 |
| Jun 28 2024 | 0.00000149 | -0.00000006 | -3.87% | 0.00000155 | 0.00000156 | 0.00000149 | 6,529.00 |
| Jun 27 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000152 | 0.00000157 | 0.00000146 | 39,553.00 |
| Jun 26 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000157 | 0.00000148 | 9,261.00 |
| Jun 25 2024 | 0.00000153 | -0.00000002 | -1.29% | 0.00000153 | 0.00000156 | 0.00000151 | 84,277.00 |
| Jun 24 2024 | 0.00000155 | 0.00000014 | 9.93% | 0.00000142 | 0.00000155 | 0.00000140 | 130,543.00 |
| Jun 23 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000145 | 0.00000148 | 0.00000140 | 118,960.00 |
| Jun 22 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000144 | 0.00000145 | 0.00000142 | 119,659.00 |
| Jun 21 2024 | 0.00000145 | 0.00000000 | 0.00% | 0.00000144 | 0.00000148 | 0.00000143 | 115,431.00 |
| Jun 20 2024 | 0.00000145 | 0.00000000 | 0.00% | 0.00000144 | 0.00000150 | 0.00000144 | 167,893.00 |
| Jun 19 2024 | 0.00000145 | 0.00000005 | 3.57% | 0.00000142 | 0.00000147 | 0.00000139 | 31,811.00 |
| Jun 18 2024 | 0.00000140 | -0.00000008 | -5.41% | 0.00000150 | 0.00000150 | 0.00000136 | 144,540.00 |
| Jun 17 2024 | 0.00000148 | -0.00000013 | -8.07% | 0.00000160 | 0.00000160 | 0.00000147 | 39,931.00 |
| Jun 16 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000162 | 0.00000162 | 0.00000157 | 181,553.00 |
| Jun 15 2024 | 0.00000162 | -0.00000004 | -2.41% | 0.00000164 | 0.00000166 | 0.00000161 | 16,840.00 |
| Jun 14 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000170 | 0.00000175 | 0.00000162 | 83,307.00 |
| Jun 13 2024 | 0.00000170 | -0.00000009 | -5.03% | 0.00000178 | 0.00000180 | 0.00000170 | 345,260.00 |
| Jun 12 2024 | 0.00000179 | 0.00000014 | 8.48% | 0.00000164 | 0.00000179 | 0.00000161 | 208,981.00 |
| Jun 11 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000168 | 0.00000173 | 0.00000162 | 243,099.00 |
| Jun 10 2024 | 0.00000168 | -0.00000007 | -4.00% | 0.00000176 | 0.00000176 | 0.00000168 | 39,602.00 |
| Jun 09 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000173 | 0.00000178 | 0.00000169 | 23,902.00 |
| Jun 08 2024 | 0.00000174 | -0.00000014 | -7.45% | 0.00000186 | 0.00000192 | 0.00000173 | 32,389.00 |
| Jun 07 2024 | 0.00000188 | -0.00000004 | -2.08% | 0.00000193 | 0.00000212 | 0.00000172 | 115,393.00 |
| Jun 06 2024 | 0.00000192 | -0.00000002 | -1.03% | 0.00000195 | 0.00000196 | 0.00000189 | 27,918.00 |
| Jun 05 2024 | 0.00000194 | -0.00000007 | -3.48% | 0.00000203 | 0.00000204 | 0.00000192 | 20,873.00 |
| Jun 04 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000200 | 0.00000210 | 0.00000199 | 70,191.00 |
| Jun 03 2024 | 0.00000203 | 0.00000022 | 12.15% | 0.00000181 | 0.00000203 | 0.00000179 | 75,868.00 |
| Jun 02 2024 | 0.00000181 | -0.00000003 | -1.63% | 0.00000182 | 0.00000188 | 0.00000181 | 50,616.00 |
| Jun 01 2024 | 0.00000184 | -0.00000003 | -1.60% | 0.00000187 | 0.00000187 | 0.00000182 | 8,201.00 |
| May 31 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000185 | 0.00000191 | 0.00000183 | 73,198.00 |
| May 30 2024 | 0.00000185 | -0.00000006 | -3.14% | 0.00000190 | 0.00000192 | 0.00000183 | 12,174.00 |
| May 29 2024 | 0.00000191 | -0.00000003 | -1.55% | 0.00000193 | 0.00000197 | 0.00000187 | 15,519.00 |
| May 28 2024 | 0.00000194 | 0.00000002 | 1.04% | 0.00000194 | 0.00000198 | 0.00000190 | 10,655.00 |
| May 27 2024 | 0.00000192 | 0.00000002 | 1.05% | 0.00000188 | 0.00000194 | 0.00000187 | 17,086.00 |
| May 26 2024 | 0.00000190 | 0.00000003 | 1.60% | 0.00000187 | 0.00000190 | 0.00000183 | 32,071.00 |
| May 25 2024 | 0.00000187 | -0.00000006 | -3.11% | 0.00000192 | 0.00000195 | 0.00000187 | 24,797.00 |
| May 24 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000198 | 0.00000202 | 0.00000189 | 64,038.00 |
| May 23 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000199 | 0.00000205 | 0.00000191 | 56,151.00 |
| May 22 2024 | 0.00000198 | -0.00000013 | -6.16% | 0.00000209 | 0.00000209 | 0.00000197 | 35,961.00 |
| May 21 2024 | 0.00000211 | 0.00000015 | 7.65% | 0.00000198 | 0.00000211 | 0.00000185 | 195,819.00 |
| May 20 2024 | 0.00000196 | 0.00000006 | 3.16% | 0.00000189 | 0.00000200 | 0.00000186 | 84,234.00 |
| May 19 2024 | 0.00000190 | -0.00000008 | -4.04% | 0.00000199 | 0.00000207 | 0.00000186 | 83,318.00 |
| May 18 2024 | 0.00000198 | 0.00000016 | 8.79% | 0.00000182 | 0.00000200 | 0.00000182 | 56,637.00 |
| May 17 2024 | 0.00000182 | 0.00000004 | 2.25% | 0.00000179 | 0.00000185 | 0.00000176 | 159,558.00 |
| May 16 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000179 | 0.00000184 | 0.00000174 | 175,136.00 |
| May 15 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000173 | 0.00000180 | 0.00000172 | 244,771.00 |
| May 14 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000175 | 0.00000179 | 0.00000172 | 42,651.00 |
| May 13 2024 | 0.00000174 | -0.00000010 | -5.43% | 0.00000184 | 0.00000184 | 0.00000174 | 144,813.00 |
| May 12 2024 | 0.00000184 | -0.00000004 | -2.13% | 0.00000188 | 0.00000190 | 0.00000184 | 49,090.00 |
| May 11 2024 | 0.00000188 | 0.00000003 | 1.62% | 0.00000188 | 0.00000194 | 0.00000187 | 14,298.00 |
| May 10 2024 | 0.00000185 | -0.00000008 | -4.15% | 0.00000193 | 0.00000194 | 0.00000185 | 25,644.00 |
| May 09 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000189 | 0.00000198 | 0.00000187 | 15,414.00 |
| May 08 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000186 | 0.00000193 | 0.00000180 | 21,945.00 |
| May 07 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000193 | 0.00000186 | 7,639.00 |
| May 06 2024 | 0.00000191 | -0.00000003 | -1.55% | 0.00000194 | 0.00000200 | 0.00000189 | 211,741.00 |
| May 05 2024 | 0.00000194 | 0.00000004 | 2.11% | 0.00000189 | 0.00000199 | 0.00000187 | 78,292.00 |
| May 04 2024 | 0.00000190 | 0.00000002 | 1.06% | 0.00000188 | 0.00000193 | 0.00000187 | 104,987.00 |
| May 03 2024 | 0.00000188 | -0.00000002 | -1.05% | 0.00000189 | 0.00000192 | 0.00000185 | 203,401.00 |
| May 02 2024 | 0.00000190 | 0.00000004 | 2.15% | 0.00000185 | 0.00000191 | 0.00000184 | 11,702.00 |
| May 01 2024 | 0.00000186 | 0.00000010 | 5.68% | 0.00000175 | 0.00000188 | 0.00000172 | 88,303.00 |
| Apr 30 2024 | 0.00000176 | -0.00000005 | -2.76% | 0.00000180 | 0.00000182 | 0.00000169 | 103,854.00 |
| Apr 29 2024 | 0.00000181 | -0.00000007 | -3.72% | 0.00000186 | 0.00000188 | 0.00000176 | 19,917.00 |
| Apr 28 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000189 | 0.00000195 | 0.00000187 | 67,365.00 |
| Apr 27 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000186 | 0.00000191 | 0.00000180 | 24,491.00 |
