Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1204 USD |
348,853.6598 COTI |
0.1200 USD |
0.1162 USD |
0.1233 USD |
0.1213 USD |
| 2024-12-21 |
0.1267 USD |
353,367.9331 COTI |
0.1266 USD |
0.1205 USD |
0.1367 USD |
0.1228 USD |
| 2024-12-20 |
0.1131 USD |
1,980,940.9360 COTI |
0.1251 USD |
0.1050 USD |
0.1286 USD |
0.1271 USD |
| 2024-12-19 |
0.1276 USD |
2,693,467.8050 COTI |
0.1329 USD |
0.1178 USD |
0.1595 USD |
0.1254 USD |
| 2024-12-18 |
0.1406 USD |
958,635.1662 COTI |
0.1470 USD |
0.1300 USD |
0.1488 USD |
0.1369 USD |
| 2024-12-17 |
0.1554 USD |
543,077.4187 COTI |
0.1604 USD |
0.1488 USD |
0.1605 USD |
0.1512 USD |
| 2024-12-16 |
0.1631 USD |
806,491.9448 COTI |
0.1676 USD |
0.1572 USD |
0.1740 USD |
0.1637 USD |
| 2024-12-15 |
0.1651 USD |
359,137.1935 COTI |
0.1610 USD |
0.1587 USD |
0.1680 USD |
0.1641 USD |
| 2024-12-14 |
0.1617 USD |
1,881,055.3653 COTI |
0.1732 USD |
0.1456 USD |
0.1768 USD |
0.1590 USD |
| 2024-12-13 |
0.1716 USD |
2,099,831.1520 COTI |
0.1722 USD |
0.1669 USD |
0.1786 USD |
0.1728 USD |
| 2024-12-12 |
0.1761 USD |
1,645,250.0952 COTI |
0.1737 USD |
0.1688 USD |
0.1865 USD |
0.1706 USD |
| 2024-12-11 |
0.1642 USD |
2,816,274.0945 COTI |
0.1457 USD |
0.1406 USD |
0.1796 USD |
0.1761 USD |
| 2024-12-10 |
0.1418 USD |
1,347,006.2913 COTI |
0.1453 USD |
0.1326 USD |
0.1508 USD |
0.1381 USD |
| 2024-12-09 |
0.1687 USD |
1,277,880.2464 COTI |
0.1844 USD |
0.1600 USD |
0.1844 USD |
0.1620 USD |
| 2024-12-08 |
0.1809 USD |
1,622,338.7266 COTI |
0.1778 USD |
0.1700 USD |
0.1931 USD |
0.1848 USD |
| 2024-12-07 |
0.1796 USD |
733,336.9553 COTI |
0.1800 USD |
0.1761 USD |
0.1866 USD |
0.1775 USD |
| 2024-12-06 |
0.1824 USD |
1,802,167.1773 COTI |
0.1776 USD |
0.1721 USD |
0.1925 USD |
0.1808 USD |
| 2024-12-05 |
0.1730 USD |
2,330,433.6771 COTI |
0.1683 USD |
0.1598 USD |
0.1862 USD |
0.1844 USD |
| 2024-12-04 |
0.1718 USD |
2,284,537.8597 COTI |
0.1740 USD |
0.1562 USD |
0.1767 USD |
0.1682 USD |
| 2024-12-03 |
0.1644 USD |
1,822,196.6389 COTI |
0.1651 USD |
0.1521 USD |
0.1720 USD |
0.1622 USD |
| 2024-12-02 |
0.1595 USD |
4,274,829.6866 COTI |
0.1649 USD |
0.1480 USD |
0.1673 USD |
0.1610 USD |
| 2024-12-01 |
0.1558 USD |
749,315.5380 COTI |
0.1542 USD |
0.1476 USD |
0.1648 USD |
0.1611 USD |
| 2024-11-30 |
0.1558 USD |
2,465,787.0941 COTI |
0.1495 USD |
0.1470 USD |
0.1642 USD |
0.1588 USD |
| 2024-11-29 |
0.1464 USD |
1,249,327.8015 COTI |
0.1459 USD |
0.1403 USD |
0.1566 USD |
0.1493 USD |
| 2024-11-28 |
0.1414 USD |
1,113,378.0862 COTI |
0.1403 USD |
0.1341 USD |
0.1477 USD |
0.1464 USD |
| 2024-11-27 |
0.1355 USD |
1,707,328.1963 COTI |
0.1318 USD |
0.1298 USD |
0.1446 USD |
0.1388 USD |
| 2024-11-26 |
0.1341 USD |
2,189,646.6874 COTI |
0.1335 USD |
0.1249 USD |
0.1413 USD |
0.1308 USD |
| 2024-11-25 |
0.1439 USD |
3,598,020.9068 COTI |
0.1471 USD |
0.1343 USD |
0.1495 USD |
0.1377 USD |
| 2024-11-24 |
0.1398 USD |
1,945,678.6163 COTI |
0.1439 USD |
0.1305 USD |
0.1499 USD |
0.1386 USD |
| 2024-11-23 |
0.1421 USD |
9,869,832.0385 COTI |
0.1389 USD |
0.1207 USD |
0.1653 USD |
0.1427 USD |
| 2024-11-22 |
0.1190 USD |
5,404,221.0079 COTI |
0.1015 USD |
0.0997 USD |
0.1412 USD |
0.1342 USD |
| 2024-11-21 |
0.0993 USD |
886,663.3547 COTI |
0.0959 USD |
0.0920 USD |
0.1048 USD |
0.1013 USD |
| 2024-11-20 |
0.0974 USD |
2,229,878.4753 COTI |
0.1024 USD |
0.0943 USD |
0.1026 USD |
0.0965 USD |
| 2024-11-19 |
0.1044 USD |
1,774,020.2956 COTI |
0.1085 USD |
0.0998 USD |
0.1100 USD |
0.1009 USD |
| 2024-11-18 |
0.1044 USD |
1,621,116.2535 COTI |
0.0999 USD |
0.0992 USD |
0.1107 USD |
0.1093 USD |
| 2024-11-17 |
0.1036 USD |
1,240,169.9303 COTI |
0.1056 USD |
0.0985 USD |
0.1133 USD |
0.0990 USD |
| 2024-11-16 |
0.1015 USD |
1,319,973.2500 COTI |
0.0977 USD |
0.0977 USD |
0.1069 USD |
0.1054 USD |
| 2024-11-15 |
0.0922 USD |
4,088,458.5477 COTI |
0.0930 USD |
0.0790 USD |
0.0960 USD |
0.0947 USD |
| 2024-11-14 |
0.0994 USD |
969,782.8815 COTI |
0.1034 USD |
0.0936 USD |
0.1060 USD |
0.0964 USD |
| 2024-11-13 |
0.1059 USD |
1,804,972.6257 COTI |
0.1091 USD |
0.0981 USD |
0.1142 USD |
0.1029 USD |
| 2024-11-12 |
0.1081 USD |
2,549,934.8594 COTI |
0.1142 USD |
0.1010 USD |
0.1164 USD |
0.1058 USD |
| 2024-11-11 |
0.1082 USD |
1,442,170.2183 COTI |
0.1054 USD |
0.1025 USD |
0.1138 USD |
0.1123 USD |
| 2024-11-10 |
0.1028 USD |
455,452.3656 COTI |
0.1013 USD |
0.0991 USD |
0.1070 USD |
0.1060 USD |
| 2024-11-09 |
0.0977 USD |
2,176,824.1918 COTI |
0.0963 USD |
0.0942 USD |
0.1107 USD |
0.0983 USD |
| 2024-11-08 |
0.0950 USD |
1,722,369.7932 COTI |
0.0972 USD |
0.0938 USD |
0.0985 USD |
0.0942 USD |
| 2024-11-07 |
0.0948 USD |
1,471,098.2908 COTI |
0.0969 USD |
0.0930 USD |
0.0986 USD |
0.0954 USD |
| 2024-11-06 |
0.0910 USD |
438,203.1029 COTI |
0.0855 USD |
0.0855 USD |
0.0950 USD |
0.0948 USD |
| 2024-11-05 |
0.0859 USD |
1,283,591.7850 COTI |
0.0802 USD |
0.0802 USD |
0.0870 USD |
0.0853 USD |
| 2024-11-04 |
0.0821 USD |
288,229.7017 COTI |
0.0833 USD |
0.0784 USD |
0.0847 USD |
0.0802 USD |
| 2024-11-03 |
0.0835 USD |
234,275.2868 COTI |
0.0866 USD |
0.0807 USD |
0.0869 USD |
0.0837 USD |