Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0636 USD |
4,291.3884 COTI |
0.0640 USD |
0.0634 USD |
0.0646 USD |
0.0646 USD |
| 2025-04-17 |
0.0636 USD |
382,611.8301 COTI |
0.0628 USD |
0.0620 USD |
0.0647 USD |
0.0637 USD |
| 2025-04-16 |
0.0653 USD |
374,452.5091 COTI |
0.0663 USD |
0.0638 USD |
0.0685 USD |
0.0647 USD |
| 2025-04-15 |
0.0666 USD |
1,803,795.9333 COTI |
0.0625 USD |
0.0608 USD |
0.0699 USD |
0.0678 USD |
| 2025-04-14 |
0.0601 USD |
669,001.5194 COTI |
0.0590 USD |
0.0590 USD |
0.0622 USD |
0.0620 USD |
| 2025-04-13 |
0.0626 USD |
349,039.6271 COTI |
0.0653 USD |
0.0598 USD |
0.0653 USD |
0.0598 USD |
| 2025-04-12 |
0.0641 USD |
1,218,976.6199 COTI |
0.0593 USD |
0.0587 USD |
0.0671 USD |
0.0661 USD |
| 2025-04-11 |
0.0597 USD |
447,901.3570 COTI |
0.0582 USD |
0.0582 USD |
0.0606 USD |
0.0603 USD |
| 2025-04-10 |
0.0584 USD |
767,659.7380 COTI |
0.0607 USD |
0.0564 USD |
0.0607 USD |
0.0577 USD |
| 2025-04-09 |
0.0557 USD |
1,531,224.3503 COTI |
0.0526 USD |
0.0502 USD |
0.0669 USD |
0.0598 USD |
| 2025-04-08 |
0.0553 USD |
958,501.0502 COTI |
0.0572 USD |
0.0526 USD |
0.0581 USD |
0.0529 USD |
| 2025-04-07 |
0.0540 USD |
2,099,065.3508 COTI |
0.0553 USD |
0.0492 USD |
0.0591 USD |
0.0561 USD |
| 2025-04-06 |
0.0610 USD |
1,288,209.5250 COTI |
0.0633 USD |
0.0576 USD |
0.0633 USD |
0.0577 USD |
| 2025-04-05 |
0.0639 USD |
583,743.0507 COTI |
0.0649 USD |
0.0627 USD |
0.0666 USD |
0.0638 USD |
| 2025-04-04 |
0.0644 USD |
297,592.7332 COTI |
0.0637 USD |
0.0625 USD |
0.0659 USD |
0.0631 USD |
| 2025-04-03 |
0.0640 USD |
880,539.7720 COTI |
0.0662 USD |
0.0614 USD |
0.0679 USD |
0.0641 USD |
| 2025-04-02 |
0.0692 USD |
865,096.9075 COTI |
0.0695 USD |
0.0666 USD |
0.0718 USD |
0.0695 USD |
| 2025-04-01 |
0.0717 USD |
523,508.9089 COTI |
0.0685 USD |
0.0677 USD |
0.0740 USD |
0.0708 USD |
| 2025-03-31 |
0.0698 USD |
337,543.3495 COTI |
0.0713 USD |
0.0686 USD |
0.0718 USD |
0.0704 USD |
| 2025-03-30 |
0.0732 USD |
837,023.6946 COTI |
0.0693 USD |
0.0691 USD |
0.0761 USD |
0.0720 USD |
| 2025-03-29 |
0.0715 USD |
182,349.0428 COTI |
0.0749 USD |
0.0695 USD |
0.0749 USD |
0.0706 USD |
| 2025-03-28 |
0.0762 USD |
966,430.6623 COTI |
0.0805 USD |
0.0723 USD |
0.0812 USD |
0.0747 USD |
| 2025-03-27 |
0.0835 USD |
275,279.4715 COTI |
0.0853 USD |
0.0811 USD |
0.0870 USD |
0.0815 USD |
| 2025-03-26 |
0.0895 USD |
1,185,295.1226 COTI |
0.0865 USD |
0.0850 USD |
0.0937 USD |
0.0850 USD |
| 2025-03-25 |
0.0806 USD |
510,403.7609 COTI |
0.0778 USD |
0.0772 USD |
0.0843 USD |
0.0838 USD |
| 2025-03-24 |
0.0779 USD |
1,107,014.2612 COTI |
0.0777 USD |
0.0759 USD |
0.0808 USD |
0.0791 USD |
| 2025-03-23 |
0.0749 USD |
441,114.1909 COTI |
0.0749 USD |
0.0734 USD |
0.0766 USD |
0.0751 USD |
| 2025-03-22 |
0.0745 USD |
733,877.8721 COTI |
0.0760 USD |
0.0724 USD |
0.0765 USD |
0.0735 USD |
| 2025-03-21 |
0.0694 USD |
186,843.7062 COTI |
0.0694 USD |
0.0680 USD |
0.0707 USD |
0.0689 USD |
| 2025-03-20 |
0.0699 USD |
357,546.0385 COTI |
0.0730 USD |
0.0683 USD |
0.0731 USD |
0.0688 USD |
| 2025-03-19 |
0.0695 USD |
4,419,880.6287 COTI |
0.0657 USD |
0.0657 USD |
0.0749 USD |
0.0735 USD |
| 2025-03-18 |
0.0671 USD |
61,093.6778 COTI |
0.0690 USD |
0.0662 USD |
0.0690 USD |
0.0665 USD |
| 2025-03-17 |
0.0679 USD |
446,567.7015 COTI |
0.0652 USD |
0.0651 USD |
0.0706 USD |
0.0696 USD |
| 2025-03-16 |
0.0673 USD |
3,931,647.4364 COTI |
0.0694 USD |
0.0649 USD |
0.0730 USD |
0.0651 USD |
| 2025-03-15 |
0.0663 USD |
840,672.2868 COTI |
0.0655 USD |
0.0645 USD |
0.0699 USD |
0.0670 USD |
| 2025-03-14 |
0.0642 USD |
270,928.1158 COTI |
0.0629 USD |
0.0626 USD |
0.0655 USD |
0.0648 USD |
| 2025-03-13 |
0.0636 USD |
203,461.8175 COTI |
0.0651 USD |
0.0619 USD |
0.0657 USD |
0.0630 USD |
| 2025-03-12 |
0.0645 USD |
510,309.7326 COTI |
0.0631 USD |
0.0620 USD |
0.0670 USD |
0.0653 USD |
| 2025-03-11 |
0.0583 USD |
534,934.1886 COTI |
0.0596 USD |
0.0548 USD |
0.0632 USD |
0.0621 USD |
| 2025-03-10 |
0.0636 USD |
501,973.1157 COTI |
0.0643 USD |
0.0604 USD |
0.0683 USD |
0.0613 USD |
| 2025-03-09 |
0.0652 USD |
1,800,893.9593 COTI |
0.0700 USD |
0.0610 USD |
0.0700 USD |
0.0642 USD |
| 2025-03-08 |
0.0718 USD |
144,746.5739 COTI |
0.0717 USD |
0.0703 USD |
0.0731 USD |
0.0711 USD |
| 2025-03-07 |
0.0727 USD |
932,339.5984 COTI |
0.0735 USD |
0.0685 USD |
0.0760 USD |
0.0752 USD |
| 2025-03-06 |
0.0772 USD |
1,756,616.8513 COTI |
0.0793 USD |
0.0727 USD |
0.0817 USD |
0.0738 USD |
| 2025-03-05 |
0.0774 USD |
316,333.3906 COTI |
0.0790 USD |
0.0756 USD |
0.0813 USD |
0.0797 USD |
| 2025-03-04 |
0.0780 USD |
726,935.2052 COTI |
0.0826 USD |
0.0741 USD |
0.0826 USD |
0.0798 USD |
| 2025-03-03 |
0.0896 USD |
4,061,460.1269 COTI |
0.0909 USD |
0.0810 USD |
0.0956 USD |
0.0846 USD |
| 2025-03-02 |
0.0835 USD |
2,780,047.3570 COTI |
0.0743 USD |
0.0728 USD |
0.0900 USD |
0.0900 USD |
| 2025-03-01 |
0.0735 USD |
301,948.3653 COTI |
0.0742 USD |
0.0709 USD |
0.0758 USD |
0.0721 USD |
| 2025-02-28 |
0.0692 USD |
1,800,402.7078 COTI |
0.0721 USD |
0.0658 USD |
0.0750 USD |
0.0740 USD |