Botto (BOTTO) historical data and Live price

Botto

BOTTO

$ 0.899836 -2.408 %

0.00001412 BTC

MARKET CAP
42.14 M

24H VOLUME
262.361 k

CIRC.SUPPLY
46.83 M

MAX SUPPLY
100 M

BOTTO

USD

Rank671

1H -1.03 %

24H -2.41 %

7D -7.54 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.926	0.945	0.908	0.921	366,592.67	43,103,830.66
5/3/24	0.836	0.924	0.82	0.921	426,902.25	43,095,811.23
5/2/24	0.815	0.843	0.785	0.834	308,640.55	39,049,078.3
5/1/24	0.807	0.826	0.76	0.815	316,809.26	38,127,043.08
4/30/24	0.911	0.921	0.782	0.807	361,437.98	37,790,089.25
4/29/24	0.952	0.96	0.891	0.911	291,470.62	42,598,999.34
4/28/24	0.985	1.008	0.952	0.952	313,986.42	44,408,567.76
4/27/24	0.949	0.988	0.932	0.985	90,928.18	45,951,991.44
4/26/24	0.972	1.01	0.944	0.951	225,522.96	44,360,854.81
4/25/24	0.984	1.002	0.942	0.972	261,044.03	45,313,361.26
4/24/24	1.053	1.076	0.99	0.99	345,787.71	46,165,494.8
4/23/24	0.979	1.065	0.979	1.05	595,148.71	48,761,231.61
4/22/24	0.954	0.979	0.946	0.979	216,935.35	44,770,284.38
4/21/24	0.946	0.971	0.931	0.964	166,097.2	44,098,849.07
4/20/24	0.894	0.977	0.884	0.946	170,505.43	43,251,989.13
4/19/24	0.888	0.922	0.817	0.894	356,440.55	40,907,454.08
4/18/24	0.823	0.903	0.82	0.884	377,315.63	40,447,596.06
4/17/24	0.877	0.896	0.8	0.826	346,176.84	37,793,125.89
4/16/24	0.837	0.885	0.8	0.877	583,543.5	40,121,663.38
4/15/24	0.873	0.983	0.837	0.837	680,671.23	38,336,164.72
4/14/24	0.856	0.862	0.768	0.857	784,051.4	39,277,240.03
4/13/24	0.997	0.997	0.789	0.856	967,258.39	39,830,893.29
4/12/24	1.277	1.285	0.979	0.994	1,469,027.79	46,234,744.93
4/11/24	1.295	1.321	1.261	1.277	335,500.95	58,683,035.38
4/10/24	1.329	1.373	1.177	1.295	1,406,623.01	59,489,812.03
4/9/24	1.501	1.503	1.297	1.327	714,940.29	60,909,076.91
4/8/24	1.506	1.608	1.485	1.51	571,562.22	69,223,083.41
4/7/24	1.514	1.517	1.481	1.506	251,930.14	68,970,911.41
4/6/24	1.435	1.517	1.392	1.514	576,925.38	69,320,622.39
4/5/24	1.452	1.466	1.408	1.448	274,067.44	66,298,493.26
4/4/24	1.33	1.569	1.329	1.452	911,807.8	66,467,090.81
4/3/24	1.253	1.371	1.232	1.33	702,777.85	60,838,323.12
4/2/24	1.36	1.365	1.214	1.253	645,640.23	57,347,339.97
4/1/24	1.421	1.43	1.344	1.36	382,688.4	62,239,209.68
3/31/24	1.348	1.475	1.312	1.421	714,112.8	65,018,115.9
3/30/24	1.399	1.411	1.315	1.348	457,988.04	61,632,516.81
3/29/24	1.68	1.705	1.359	1.399	1,481,742.4	64,307,108.48
3/28/24	1.552	1.717	1.506	1.68	1,326,911.74	77,260,159.58
3/27/24	1.472	1.718	1.461	1.552	3,263,438.74	71,292,952.45
3/26/24	1.095	1.58	1.094	1.472	2,928,159.36	68,404,935.9
3/25/24	0.988	1.146	0.971	1.095	1,449,894.73	46,849,427.5
3/24/24	0.986	1.002	0.954	0.988	480,769.09	48,758,083.37
3/23/24	0.985	1.012	0.952	0.986	824,851.32	48,680,691.58
3/22/24	0.899	0.985	0.89	0.985	1,650,891.96	48,633,051.25
3/21/24	0.898	0.907	0.861	0.9	988,209.07	44,471,112.36
3/20/24	0.788	0.916	0.752	0.898	2,957,626.67	44,294,877.53
3/19/24	0.738	0.833	0.648	0.788	2,415,568.58	39,519,311.88
3/18/24	0.678	0.679	0.62	0.676	531,960.32	33,859,548.26
3/17/24	0.559	0.684	0.529	0.678	1,038,726.4	33,958,249.98
3/16/24	0.592	0.613	0.556	0.559	99,285	28,006,988.14
3/15/24	0.634	0.645	0.579	0.592	227,347.59	29,650,711.29
3/14/24	0.713	0.719	0.617	0.634	284,642.35	31,596,826.59
3/13/24	0.696	0.737	0.695	0.713	295,404.39	35,501,914.12
3/12/24	0.692	0.705	0.663	0.696	232,262.74	34,627,360.67
3/11/24	0.676	0.731	0.66	0.692	378,651.09	34,457,781.77
3/10/24	0.767	0.773	0.676	0.676	400,256.15	33,535,926.49
3/9/24	0.846	0.852	0.766	0.767	398,332.8	37,991,633.66
3/8/24	0.907	0.917	0.834	0.846	346,094.02	42,019,175.66
3/7/24	0.928	0.949	0.883	0.907	304,429.25	44,963,624.17
3/6/24	0.894	1	0.886	0.927	546,675.43	45,913,701.01
3/5/24	0.923	1.032	0.806	0.894	1,441,773.28	42,715,933.59
3/4/24	0.828	0.939	0.821	0.923	885,720.05	44,080,789.29
3/3/24	0.836	0.854	0.817	0.828	392,900.07	40,067,570.34
3/2/24	0.754	0.924	0.728	0.836	2,498,302.46	40,634,777.71
3/1/24	0.538	0.755	0.536	0.754	1,485,085.93	35,933,947.11
2/29/24	0.497	0.582	0.497	0.538	473,614.78	25,649,420.7
2/28/24	0.428	0.524	0.423	0.497	389,903.16	23,632,900.06
2/27/24	0.492	0.492	0.425	0.428	363,000.56	20,314,610.75
2/26/24	0.406	0.497	0.4	0.492	482,243.46	23,328,439.37
2/25/24	0.393	0.407	0.392	0.406	56,374.46	19,284,085.29
2/24/24	0.388	0.398	0.387	0.393	90,368.2	18,633,274.19
2/23/24	0.375	0.404	0.361	0.388	275,795.36	18,436,492.09
2/22/24	0.379	0.393	0.372	0.375	134,033.27	17,794,680.94
2/21/24	0.387	0.399	0.367	0.377	59,907.21	17,909,896.65
2/20/24	0.4	0.403	0.378	0.387	107,535.41	18,378,723.64
2/19/24	0.407	0.407	0.395	0.4	75,420.93	18,965,729.04
2/18/24	0.378	0.407	0.374	0.407	260,619.12	19,304,375.32
2/17/24	0.37	0.382	0.369	0.378	122,723.62	17,922,703.35
2/16/24	0.399	0.404	0.365	0.37	143,981.06	17,503,346.71
2/15/24	0.387	0.401	0.387	0.399	115,342.22	18,860,442.6
2/14/24	0.368	0.41	0.368	0.388	220,342.86	18,310,350.93
2/13/24	0.39	0.397	0.361	0.368	167,876.29	17,443,713.38
2/12/24	0.36	0.396	0.357	0.39	222,001.71	18,435,422.74
2/11/24	0.33	0.361	0.329	0.36	269,944.03	17,001,999.73
2/10/24	0.336	0.341	0.327	0.33	184,957.05	15,633,037.54
2/9/24	0.307	0.339	0.305	0.336	172,275.85	15,903,979.88
2/8/24	0.28	0.308	0.28	0.307	297,945.55	14,508,127.99
2/7/24	0.269	0.285	0.268	0.28	84,605.84	13,381,280.23
2/6/24	0.257	0.272	0.252	0.269	96,514.48	12,824,415.43
2/5/24	0.249	0.272	0.247	0.257	197,706.1	12,259,611.45

Similar Coins