Register for streaming realtime charts, analysis tools, and prices.
COTIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000188 | 0.00000191 | 0.00000183 | 16,208.00 |
| Apr 25 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000193 | 0.00000184 | 186,555.00 |
| Apr 24 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000193 | 0.00000202 | 0.00000188 | 178,380.00 |
| Apr 23 2024 | 0.00000193 | -0.00000009 | -4.46% | 0.00000202 | 0.00000206 | 0.00000193 | 224,020.00 |
| Apr 22 2024 | 0.00000202 | 0.00000009 | 4.66% | 0.00000196 | 0.00000229 | 0.00000193 | 605,671.00 |
| Apr 21 2024 | 0.00000193 | -0.00000004 | -2.03% | 0.00000196 | 0.00000200 | 0.00000192 | 22,217.00 |
| Apr 20 2024 | 0.00000197 | 0.00000019 | 10.67% | 0.00000179 | 0.00000198 | 0.00000176 | 67,373.00 |
| Apr 19 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000172 | 0.00000181 | 0.00000164 | 16,232.00 |
| Apr 18 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000174 | 0.00000175 | 0.00000168 | 19,290.00 |
| Apr 17 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000173 | 0.00000177 | 0.00000166 | 19,499.00 |
| Apr 16 2024 | 0.00000173 | 0.00000005 | 2.98% | 0.00000167 | 0.00000173 | 0.00000165 | 30,011.00 |
| Apr 15 2024 | 0.00000168 | -0.00000001 | -0.59% | 0.00000168 | 0.00000178 | 0.00000161 | 97,137.00 |
| Apr 14 2024 | 0.00000169 | 0.00000016 | 10.46% | 0.00000153 | 0.00000175 | 0.00000148 | 117,021.00 |
| Apr 13 2024 | 0.00000153 | -0.00000032 | -17.30% | 0.00000186 | 0.00000187 | 0.00000146 | 276,631.00 |
| Apr 12 2024 | 0.00000185 | -0.00000027 | -12.74% | 0.00000213 | 0.00000218 | 0.00000163 | 227,290.00 |
| Apr 11 2024 | 0.00000212 | -0.00000007 | -3.20% | 0.00000219 | 0.00000221 | 0.00000207 | 143,263.00 |
| Apr 10 2024 | 0.00000219 | -0.00000008 | -3.52% | 0.00000226 | 0.00000227 | 0.00000216 | 42,203.00 |
| Apr 09 2024 | 0.00000227 | -0.00000010 | -4.22% | 0.00000238 | 0.00000239 | 0.00000224 | 43,883.00 |
| Apr 08 2024 | 0.00000237 | 0.00000008 | 3.49% | 0.00000227 | 0.00000240 | 0.00000223 | 89,430.00 |
| Apr 07 2024 | 0.00000229 | 0.00000003 | 1.33% | 0.00000224 | 0.00000233 | 0.00000222 | 19,259.00 |
| Apr 06 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000222 | 0.00000227 | 0.00000220 | 22,242.00 |
| Apr 05 2024 | 0.00000224 | -0.00000010 | -4.27% | 0.00000236 | 0.00000236 | 0.00000200 | 334,524.00 |
| Apr 04 2024 | 0.00000234 | -0.00000007 | -2.90% | 0.00000238 | 0.00000245 | 0.00000234 | 27,145.00 |
| Apr 03 2024 | 0.00000241 | -0.00000003 | -1.23% | 0.00000240 | 0.00000250 | 0.00000235 | 177,870.00 |
| Apr 02 2024 | 0.00000244 | 0.00000001 | 0.41% | 0.00000241 | 0.00000247 | 0.00000235 | 58,116.00 |
| Apr 01 2024 | 0.00000243 | -0.00000010 | -3.95% | 0.00000254 | 0.00000257 | 0.00000234 | 68,768.00 |
| Mar 31 2024 | 0.00000253 | 0.00000005 | 2.02% | 0.00000248 | 0.00000257 | 0.00000246 | 82,322.00 |
| Mar 30 2024 | 0.00000248 | -0.00000004 | -1.59% | 0.00000256 | 0.00000256 | 0.00000244 | 55,991.00 |
| Mar 29 2024 | 0.00000252 | -0.00000008 | -3.08% | 0.00000260 | 0.00000263 | 0.00000234 | 94,659.00 |
| Mar 28 2024 | 0.00000260 | -0.00000013 | -4.76% | 0.00000269 | 0.00000269 | 0.00000253 | 75,542.00 |
| Mar 27 2024 | 0.00000273 | -0.00000006 | -2.15% | 0.00000279 | 0.00000297 | 0.00000267 | 237,420.00 |
| Mar 26 2024 | 0.00000279 | -0.00000003 | -1.06% | 0.00000282 | 0.00000295 | 0.00000263 | 683,692.00 |
| Mar 25 2024 | 0.00000282 | -0.00000006 | -2.08% | 0.00000289 | 0.00000295 | 0.00000282 | 38,926.00 |
| Mar 24 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000289 | 0.00000296 | 0.00000286 | 19,099.00 |
| Mar 23 2024 | 0.00000293 | 0.00000004 | 1.38% | 0.00000285 | 0.00000293 | 0.00000285 | 15,402.00 |
| Mar 22 2024 | 0.00000289 | 0.00000002 | 0.70% | 0.00000290 | 0.00000295 | 0.00000285 | 15,116.00 |
| Mar 21 2024 | 0.00000287 | -0.00000004 | -1.37% | 0.00000286 | 0.00000304 | 0.00000284 | 37,252.00 |
| Mar 20 2024 | 0.00000291 | 0.00000014 | 5.05% | 0.00000279 | 0.00000296 | 0.00000273 | 139,312.00 |
| Mar 19 2024 | 0.00000277 | 0.00000007 | 2.59% | 0.00000269 | 0.00000291 | 0.00000250 | 108,562.00 |
| Mar 18 2024 | 0.00000270 | -0.00000016 | -5.59% | 0.00000286 | 0.00000292 | 0.00000267 | 139,174.00 |
| Mar 17 2024 | 0.00000286 | 0.00000005 | 1.78% | 0.00000285 | 0.00000297 | 0.00000271 | 166,396.00 |
| Mar 16 2024 | 0.00000281 | -0.00000010 | -3.44% | 0.00000291 | 0.00000304 | 0.00000270 | 146,372.00 |
| Mar 15 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000291 | 0.00000295 | 0.00000276 | 237,861.00 |
| Mar 14 2024 | 0.00000292 | 0.00000000 | 0.00% | 0.00000292 | 0.00000292 | 0.00000292 | 0.00 |
| Mar 13 2024 | 0.00000292 | -0.00000008 | -2.67% | 0.00000304 | 0.00000306 | 0.00000286 | 221,168.00 |
| Mar 12 2024 | 0.00000300 | -0.00000017 | -5.36% | 0.00000314 | 0.00000319 | 0.00000295 | 90,949.00 |
| Mar 11 2024 | 0.00000317 | -0.00000033 | -9.43% | 0.00000351 | 0.00000353 | 0.00000309 | 118,352.00 |
| Mar 10 2024 | 0.00000350 | 0.00000002 | 0.57% | 0.00000346 | 0.00000371 | 0.00000336 | 169,253.00 |
| Mar 09 2024 | 0.00000348 | 0.00000004 | 1.16% | 0.00000358 | 0.00000380 | 0.00000343 | 217,101.00 |
