Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0871 USD |
367,507.0218 COTI |
0.0892 USD |
0.0858 USD |
0.0894 USD |
0.0865 USD |
| 2024-11-01 |
0.0897 USD |
202,388.7510 COTI |
0.0901 USD |
0.0878 USD |
0.0926 USD |
0.0888 USD |
| 2024-10-31 |
0.0932 USD |
216,258.4626 COTI |
0.0955 USD |
0.0890 USD |
0.0966 USD |
0.0890 USD |
| 2024-10-30 |
0.0959 USD |
161,106.9083 COTI |
0.0957 USD |
0.0945 USD |
0.0975 USD |
0.0954 USD |
| 2024-10-29 |
0.0945 USD |
271,608.5622 COTI |
0.0924 USD |
0.0924 USD |
0.0969 USD |
0.0959 USD |
| 2024-10-28 |
0.0891 USD |
248,380.6589 COTI |
0.0902 USD |
0.0872 USD |
0.0913 USD |
0.0913 USD |
| 2024-10-27 |
0.0898 USD |
932,835.0699 COTI |
0.0900 USD |
0.0879 USD |
0.0916 USD |
0.0909 USD |
| 2024-10-26 |
0.0892 USD |
307,858.6509 COTI |
0.0894 USD |
0.0870 USD |
0.0921 USD |
0.0899 USD |
| 2024-10-25 |
0.0984 USD |
221,509.9419 COTI |
0.1010 USD |
0.0954 USD |
0.1016 USD |
0.0968 USD |
| 2024-10-24 |
0.1005 USD |
193,212.5994 COTI |
0.0985 USD |
0.0972 USD |
0.1020 USD |
0.1008 USD |
| 2024-10-23 |
0.0986 USD |
458,950.8596 COTI |
0.1071 USD |
0.0945 USD |
0.1071 USD |
0.0980 USD |
| 2024-10-22 |
0.1061 USD |
520,678.6133 COTI |
0.1050 USD |
0.1004 USD |
0.1089 USD |
0.1063 USD |
| 2024-10-21 |
0.1083 USD |
306,809.0069 COTI |
0.1078 USD |
0.1030 USD |
0.1130 USD |
0.1055 USD |
| 2024-10-20 |
0.1007 USD |
252,481.9905 COTI |
0.0989 USD |
0.0970 USD |
0.1047 USD |
0.1040 USD |
| 2024-10-19 |
0.0984 USD |
150,872.7592 COTI |
0.0997 USD |
0.0965 USD |
0.1007 USD |
0.0983 USD |
| 2024-10-18 |
0.0981 USD |
216,668.7711 COTI |
0.0960 USD |
0.0960 USD |
0.0997 USD |
0.0984 USD |
| 2024-10-17 |
0.0971 USD |
333,567.9747 COTI |
0.0986 USD |
0.0942 USD |
0.1008 USD |
0.0960 USD |
| 2024-10-16 |
0.0995 USD |
170,035.8700 COTI |
0.1027 USD |
0.0973 USD |
0.1027 USD |
0.0992 USD |
| 2024-10-15 |
0.1038 USD |
1,008,084.2226 COTI |
0.1069 USD |
0.0997 USD |
0.1077 USD |
0.1017 USD |