ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,250.80
0.45%
S&P 500
5,475.09
0.27%
US Dollar vs CAD
1.37532
0.11%
Bitcoin
62,993.46
0.23%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. CRTO
  5. COTI (Crypto.com:COTIUSDT)

  6. COTI (Crypto.com:COTIUSDT) Historical

COTIUSDT COTI

0.093144
0.00 (0.00%)
00:35:38 - Realtime Data

COTIUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2024 0.091591 -0.0027 -2.86% 0.094277 0.095796 0.091418 38,326.00
Jun 30 2024 0.094291 0.005782 6.53% 0.088287 0.095574 0.088131 21,596.00
Jun 29 2024 0.088509 -0.003152 -3.44% 0.09167 0.092748 0.088037 7,956.00
Jun 28 2024 0.091661 -0.005371 -5.54% 0.096982 0.098056 0.091507 11,546.00
Jun 27 2024 0.097032 0.001233 1.29% 0.09377 0.098267 0.091905 6,960.00
Jun 26 2024 0.095799 0.00 0.00% 0.095799 0.095799 0.095799 0.00
Jun 25 2024 0.095799 0.001815 1.93% 0.09403 0.097859 0.093291 12,958.00
Jun 24 2024 0.093984 0.003662 4.05% 0.09103 0.094278 0.087789 16,869.00
Jun 23 2024 0.090322 -0.00194 -2.10% 0.092537 0.096175 0.089851 28,156.00
Jun 22 2024 0.092262 -0.00195 -2.07% 0.093061 0.094102 0.088983 2,073.00
Jun 21 2024 0.094212 0.00 0.00% 0.094212 0.094212 0.094212 0.00
Jun 20 2024 0.094212 0.00 0.00% 0.094212 0.094212 0.094212 0.00
Jun 19 2024 0.094212 0.002386 2.60% 0.09207 0.096831 0.08788 32,022.00
Jun 18 2024 0.091826 -0.016275 -15.06% 0.09913 0.099394 0.088002 31,564.00
Jun 17 2024 0.108101 0.00 0.00% 0.108101 0.108101 0.108101 0.00
Jun 16 2024 0.108101 0.000624 0.58% 0.107423 0.109063 0.105085 112,655.00
Jun 15 2024 0.107477 -0.003026 -2.74% 0.110423 0.111243 0.104505 7,772.00
Jun 14 2024 0.110503 -0.003876 -3.39% 0.11443 0.117772 0.106529 7,843.00
Jun 13 2024 0.114379 -0.007695 -6.30% 0.12201 0.124316 0.114056 14,141.00
Jun 12 2024 0.122074 0.010553 9.46% 0.111603 0.122705 0.108513 85,909.00
Jun 11 2024 0.111521 -0.006829 -5.77% 0.11883 0.11931 0.10917 28,565.00
Jun 10 2024 0.11835 -0.005718 -4.61% 0.123929 0.124332 0.117197 23,855.00
Jun 09 2024 0.124068 0.001836 1.50% 0.122551 0.125769 0.121643 3,866.00
Jun 08 2024 0.122232 -0.008828 -6.74% 0.130447 0.134763 0.121418 11,840.00
Jun 07 2024 0.13106 -0.007868 -5.66% 0.13849 0.153469 0.128534 32,897.00
Jun 06 2024 0.138928 -0.001433 -1.02% 0.140648 0.141162 0.135933 20,164.00
Jun 05 2024 0.140361 -0.003278 -2.28% 0.144309 0.146156 0.138723 23,404.00
Jun 04 2024 0.143639 0.003561 2.54% 0.139969 0.147746 0.138603 41,832.00
Jun 03 2024 0.140078 0.015616 12.55% 0.124266 0.151073 0.121236 120,382.00
Jun 02 2024 0.124462 -0.000841 -0.67% 0.125296 0.12931 0.123326 8,365.00
Jun 01 2024 0.125303 -0.00258 -2.02% 0.127937 0.127961 0.124701 48,840.00
May 31 2024 0.127883 -0.00218 -1.68% 0.127373 0.130834 0.125507 66,043.00
May 30 2024 0.130063 0.00 0.00% 0.130063 0.130063 0.130063 0.00
May 29 2024 0.130063 -0.004075 -3.04% 0.134409 0.137232 0.129541 5,520.00
May 28 2024 0.134138 -0.001802 -1.33% 0.135585 0.137412 0.131207 33,322.00
May 27 2024 0.13594 0.00479 3.65% 0.13125 0.137684 0.1308 28,513.00
May 26 2024 0.13115 -0.001477 -1.11% 0.131962 0.133487 0.129195 3,349.00
May 25 2024 0.132627 -0.001383 -1.03% 0.13412 0.135352 0.131157 40,546.00
May 24 2024 0.13401 -0.003994 -2.89% 0.13696 0.13893 0.131852 3,759.00
May 23 2024 0.138004 -0.001049 -0.75% 0.139362 0.145406 0.129233 19,963.00
May 22 2024 0.139053 -0.009332 -6.29% 0.148189 0.148428 0.138747 10,187.00
May 21 2024 0.148385 0.02142 16.87% 0.143758 0.150167 0.135978 24,595.00
May 20 2024 0.126965 0.00 0.00% 0.126965 0.126965 0.126965 0.00
May 19 2024 0.126965 -0.008172 -6.05% 0.135036 0.13986 0.126838 24,452.00
May 18 2024 0.135137 0.012375 10.08% 0.123717 0.1363 0.120924 24,094.00
May 17 2024 0.122762 0.005828 4.98% 0.11721 0.125332 0.114337 20,747.00
May 16 2024 0.116934 -0.002924 -2.44% 0.119721 0.122179 0.113038 19,866.00
May 15 2024 0.119858 0.0124 11.54% 0.107845 0.119997 0.106307 35,648.00
May 14 2024 0.107458 -0.003625 -3.26% 0.111052 0.112204 0.106961 20,052.00
May 13 2024 0.111083 -0.003121 -2.73% 0.114702 0.116588 0.108687 20,499.00
May 12 2024 0.114204 -0.00132 -1.14% 0.116184 0.118006 0.112791 10,159.00
May 11 2024 0.115524 -0.000304 -0.26% 0.116047 0.120408 0.11518 4,413.00
May 10 2024 0.115828 -0.007036 -5.73% 0.122556 0.12478 0.112428 27,593.00
May 09 2024 0.122864 0.002116 1.75% 0.117186 0.124066 0.113663 33,672.00
May 08 2024 0.120748 0.00 0.00% 0.120748 0.120748 0.120748 0.00
May 07 2024 0.120748 0.01324 12.32% 0.120419 0.120748 0.120419 5.00
May 06 2024 0.107508 0.00 0.00% 0.107508 0.107508 0.107508 0.00
May 05 2024 0.107508 0.00 0.00% 0.107508 0.107508 0.107508 0.00
May 04 2024 0.107508 0.00 0.00% 0.107508 0.107508 0.107508 0.00
May 03 2024 0.107508 0.00 0.00% 0.107508 0.107508 0.107508 0.00
May 02 2024 0.107508 0.00 0.00% 0.107508 0.107508 0.107508 0.00
May 01 2024 0.107508 -0.00725 -6.32% 0.107383 0.107508 0.107378 3.00
Apr 30 2024 0.114758 0.00 0.00% 0.114758 0.114758 0.114758 0.00
Apr 29 2024 0.114758 -0.00721 -5.91% 0.114735 0.114758 0.114735 2.00
Apr 28 2024 0.121968 0.00 0.00% 0.121968 0.121968 0.121968 0.00
Apr 27 2024 0.121968 0.00 0.00% 0.121968 0.121968 0.121968 0.00
Apr 26 2024 0.121968 -0.002132 -1.72% 0.122016 0.122016 0.121954 3.00
Apr 25 2024 0.1241 -0.00942 -7.06% 0.124112 0.124112 0.1241 4.00
Apr 24 2024 0.13352 0.00 0.00% 0.13352 0.13352 0.13352 0.00
Apr 23 2024 0.13352 0.020146 17.77% 0.133514 0.13352 0.133514 2.00
Apr 22 2024 0.113374 0.00 0.00% 0.113374 0.113374 0.113374 0.00
Apr 21 2024 0.113374 0.00 0.00% 0.113374 0.113374 0.113374 0.00
Apr 20 2024 0.113374 0.00 0.00% 0.113374 0.113374 0.113374 0.00
Apr 19 2024 0.113374 0.001573 1.41% 0.114082 0.114082 0.11322 642.00
Apr 18 2024 0.111801 0.005223 4.90% 0.111475 0.111909 0.110835 20.00
Apr 17 2024 0.106578 0.00 0.00% 0.106578 0.106578 0.106578 0.00
Apr 16 2024 0.106578 -0.001162 -1.08% 0.106003 0.10707 0.105324 9.00
Apr 15 2024 0.10774 0.008673 8.75% 0.109197 0.109663 0.10771 29.00
Apr 14 2024 0.099067 0.00 0.00% 0.099067 0.099067 0.099067 0.00
Apr 13 2024 0.099067 -0.052445 -34.61% 0.123287 0.125226 0.098466 187.00
Apr 12 2024 0.151512 0.00 0.00% 0.151512 0.151512 0.151512 0.00
Apr 11 2024 0.151512 -0.006529 -4.13% 0.15036 0.151773 0.150306 11.00
Apr 10 2024 0.158041 -0.007498 -4.53% 0.156871 0.158583 0.156455 19.00
Apr 09 2024 0.165539 -0.010615 -6.03% 0.165556 0.165556 0.165502 4.00
Apr 08 2024 0.176154 0.012273 7.49% 0.175589 0.176405 0.175589 7,978.00
Apr 07 2024 0.163881 -0.006038 -3.55% 0.161122 0.165504 0.160134 20,881.00
Apr 06 2024 0.169919 0.00 0.00% 0.169919 0.169919 0.169919 0.00
Apr 05 2024 0.169919 0.00 0.00% 0.169919 0.169919 0.169919 0.00
Apr 04 2024 0.169919 0.002946 1.76% 0.165573 0.170151 0.164672 16.00
Apr 03 2024 0.166973 0.003786 2.32% 0.166729 0.166983 0.166545 6.00

Your Recent History

CRTO
COTIUSDT
COTI
GATE
POLYETH
Polymath
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved