COTI Historical Data - COTIGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
COTI (Cryptocurrency:COTIGBP)
COTI (Cryptocurrency:COTIGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
COTI	COTIGBP	Crypto	178,602,413	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002245	2.48%	0.092835	0.092344	0.093326

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.08959	0.093316	0.08774	0.09059	0.028913 - 0.218574

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:07:15	591.00	0.092835	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
49,985.35	535,681.24	COTI	COTIEUR	COTIUSD	COTIBTC

COTIGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.096925	0.099528	0.077026	1,003,799.02	-0.00409	-4.22%
1 Month	0.127718	0.140236	0.077026	1,823,701.15	-0.034883	-27.31%
3 Months	0.058925	0.218574	0.051779	5,007,696.09	0.03391	57.55%
6 Months	0.038908	0.218574	0.034672	3,172,455.69	0.053928	138.60%
1 Year	0.062949	0.218574	0.028913	2,484,694.30	0.029887	47.48%
3 Years	0.279999	0.500854	0.027529	7,889,906.34	-0.187164	-66.84%
5 Years	0.025131	0.500854	0.00484	20,420,539.34	0.067704	269.40%

COTIGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.089642	0.001089	1.23%	0.087579	0.091587	0.084469	522,529.00
May 01 2024	0.088553	0.002663	3.10%	0.08544	0.088983	0.080215	1,084,995.00
Apr 30 2024	0.08589	-0.007114	-7.65%	0.093031	0.094105	0.08175	886,360.00
Apr 29 2024	0.093004	-0.00215	-2.26%	0.081783	0.093603	0.077026	1,435,238.00
Apr 28 2024	0.095154	-0.001091	-1.13%	0.094562	0.099528	0.094486	524,392.00
Apr 27 2024	0.096245	0.000269	0.28%	0.096992	0.097486	0.092099	1,328,112.00
Apr 26 2024	0.095976	-0.002474	-2.51%	0.096925	0.098862	0.09431	1,244,965.00
Apr 25 2024	0.09845	-0.000587	-0.59%	0.098571	0.100307	0.093879	2,292,000.00
Apr 24 2024	0.099038	-0.003876	-3.77%	0.103245	0.109147	0.096894	2,245,911.00
Apr 23 2024	0.102914	-0.007597	-6.87%	0.108171	0.112486	0.102907	1,463,965.00
Apr 22 2024	0.110511	0.007065	6.83%	0.081783	0.123062	0.077026	2,729,214.00
Apr 21 2024	0.103446	-0.000548	-0.53%	0.103996	0.107239	0.10117	2,731,988.00
Apr 20 2024	0.103994	0.011774	12.77%	0.093106	0.106254	0.09125	1,116,672.00
Apr 19 2024	0.09222	0.0023	2.56%	0.089154	0.095698	0.081466	912,806.00
Apr 18 2024	0.08992	0.003681	4.27%	0.086373	0.090869	0.083542	838,806.00
Apr 17 2024	0.086239	-0.002978	-3.34%	0.088729	0.089949	0.08202	1,548,591.00
Apr 16 2024	0.089217	0.003114	3.62%	0.085569	0.089932	0.083059	1,404,673.00
Apr 15 2024	0.086103	-0.00489	-5.37%	0.081783	0.096208	0.077026	5,172,932.00
Apr 14 2024	0.090992	0.010302	12.77%	0.081783	0.092636	0.077026	4,417,975.00
Apr 13 2024	0.080691	-0.022801	-22.03%	0.100239	0.103789	0.078971	4,713,802.00
Apr 12 2024	0.103492	-0.017628	-14.55%	0.121367	0.124901	0.094592	4,813,605.00
Apr 11 2024	0.12112	-0.002015	-1.64%	0.123054	0.129708	0.116277	1,084,842.00
Apr 10 2024	0.123136	-0.005043	-3.93%	0.128182	0.128461	0.117196	1,818,847.00
Apr 09 2024	0.128178	-0.010795	-7.77%	0.133755	0.138356	0.123724	695,330.00
Apr 08 2024	0.138974	0.009316	7.19%	0.128645	0.140236	0.126976	1,353,102.00
Apr 07 2024	0.129658	0.004744	3.80%	0.125308	0.131744	0.121406	660,008.00
Apr 06 2024	0.124913	0.000524	0.42%	0.123504	0.127077	0.118312	683,129.00
Apr 05 2024	0.124389	-0.006569	-5.02%	0.127718	0.131145	0.113445	1,338,829.00
Apr 04 2024	0.130959	0.001306	1.01%	0.125873	0.137559	0.124884	1,229,603.00
Apr 03 2024	0.129652	-0.000573	-0.44%	0.128645	0.135429	0.123998	1,702,897.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions