Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.1033 USD |
942,056.3896 COTI |
0.1010 USD |
0.0961 USD |
0.1065 USD |
0.0961 USD |
| 2024-10-01 |
0.1096 USD |
1,600,231.1481 COTI |
0.1172 USD |
0.0971 USD |
0.1218 USD |
0.1013 USD |
| 2024-09-30 |
0.1232 USD |
350,741.1072 COTI |
0.1253 USD |
0.1196 USD |
0.1259 USD |
0.1210 USD |
| 2024-09-29 |
0.1231 USD |
424,230.5776 COTI |
0.1186 USD |
0.1157 USD |
0.1286 USD |
0.1283 USD |
| 2024-09-28 |
0.1257 USD |
565,314.2854 COTI |
0.1255 USD |
0.1166 USD |
0.1307 USD |
0.1178 USD |
| 2024-09-27 |
0.1250 USD |
681,300.0755 COTI |
0.1252 USD |
0.1222 USD |
0.1287 USD |
0.1247 USD |
| 2024-09-26 |
0.1235 USD |
493,643.9810 COTI |
0.1220 USD |
0.1218 USD |
0.1271 USD |
0.1240 USD |
| 2024-09-25 |
0.1244 USD |
1,513,350.5665 COTI |
0.1252 USD |
0.1182 USD |
0.1325 USD |
0.1205 USD |
| 2024-09-24 |
0.1272 USD |
701,866.6071 COTI |
0.1281 USD |
0.1225 USD |
0.1318 USD |
0.1251 USD |
| 2024-09-23 |
0.1224 USD |
534,790.5937 COTI |
0.1187 USD |
0.1178 USD |
0.1266 USD |
0.1252 USD |
| 2024-09-22 |
0.1233 USD |
275,609.6814 COTI |
0.1252 USD |
0.1207 USD |
0.1254 USD |
0.1212 USD |
| 2024-09-21 |
0.1254 USD |
928,006.5405 COTI |
0.1247 USD |
0.1222 USD |
0.1310 USD |
0.1250 USD |
| 2024-09-20 |
0.1242 USD |
3,780,494.9989 COTI |
0.1093 USD |
0.1083 USD |
0.1321 USD |
0.1249 USD |
| 2024-09-19 |
0.1092 USD |
558,601.8939 COTI |
0.1063 USD |
0.1055 USD |
0.1146 USD |
0.1117 USD |
| 2024-09-18 |
0.1031 USD |
516,887.5688 COTI |
0.1043 USD |
0.1007 USD |
0.1068 USD |
0.1027 USD |
| 2024-09-17 |
0.1059 USD |
1,018,828.8143 COTI |
0.1057 USD |
0.1027 USD |
0.1098 USD |
0.1049 USD |
| 2024-09-16 |
0.1088 USD |
749,298.3986 COTI |
0.1130 USD |
0.1040 USD |
0.1134 USD |
0.1058 USD |
| 2024-09-15 |
0.1129 USD |
538,707.8566 COTI |
0.1127 USD |
0.1111 USD |
0.1154 USD |
0.1141 USD |
| 2024-09-14 |
0.1133 USD |
698,776.1126 COTI |
0.1136 USD |
0.1073 USD |
0.1198 USD |
0.1118 USD |
| 2024-09-13 |
0.1051 USD |
2,030,619.5610 COTI |
0.1013 USD |
0.0987 USD |
0.1180 USD |
0.1158 USD |
| 2024-09-12 |
0.1004 USD |
1,444,723.0368 COTI |
0.0976 USD |
0.0909 USD |
0.1042 USD |
0.1009 USD |
| 2024-09-11 |
0.0949 USD |
1,457,277.4059 COTI |
0.0924 USD |
0.0883 USD |
0.1026 USD |
0.0996 USD |
| 2024-09-10 |
0.0901 USD |
1,167,085.4829 COTI |
0.0840 USD |
0.0824 USD |
0.0934 USD |
0.0917 USD |
| 2024-09-09 |
0.0826 USD |
270,012.3466 COTI |
0.0813 USD |
0.0807 USD |
0.0849 USD |
0.0841 USD |
| 2024-09-08 |
0.0782 USD |
117,860.4107 COTI |
0.0769 USD |
0.0765 USD |
0.0803 USD |
0.0801 USD |
| 2024-09-07 |
0.0767 USD |
150,166.3447 COTI |
0.0762 USD |
0.0760 USD |
0.0781 USD |
0.0767 USD |
| 2024-09-06 |
0.0761 USD |
1,500,132.8717 COTI |
0.0787 USD |
0.0732 USD |
0.0802 USD |
0.0757 USD |
| 2024-09-05 |
0.0787 USD |
142,065.0545 COTI |
0.0802 USD |
0.0779 USD |
0.0811 USD |
0.0780 USD |
| 2024-09-04 |
0.0787 USD |
338,885.8912 COTI |
0.0785 USD |
0.0752 USD |
0.0826 USD |
0.0815 USD |
| 2024-09-03 |
0.0815 USD |
272,663.7020 COTI |
0.0836 USD |
0.0790 USD |
0.0842 USD |
0.0798 USD |
| 2024-09-02 |
0.0781 USD |
1,282,397.0220 COTI |
0.0770 USD |
0.0765 USD |
0.0838 USD |
0.0837 USD |
| 2024-09-01 |
0.0793 USD |
89,207.0855 COTI |
0.0803 USD |
0.0776 USD |
0.0803 USD |
0.0795 USD |
| 2024-08-31 |
0.0817 USD |
134,680.1739 COTI |
0.0814 USD |
0.0801 USD |
0.0826 USD |
0.0806 USD |
| 2024-08-30 |
0.0796 USD |
99,065.1449 COTI |
0.0811 USD |
0.0769 USD |
0.0824 USD |
0.0817 USD |
| 2024-08-29 |
0.0843 USD |
194,010.7253 COTI |
0.0833 USD |
0.0806 USD |
0.0858 USD |
0.0820 USD |
| 2024-08-28 |
0.0843 USD |
220,708.9127 COTI |
0.0841 USD |
0.0805 USD |
0.0869 USD |
0.0822 USD |
| 2024-08-27 |
0.0883 USD |
317,462.2712 COTI |
0.0930 USD |
0.0847 USD |
0.0949 USD |
0.0847 USD |
| 2024-08-26 |
0.0948 USD |
53,354.1853 COTI |
0.0978 USD |
0.0916 USD |
0.0978 USD |
0.0916 USD |
| 2024-08-25 |
0.0973 USD |
90,168.4831 COTI |
0.0992 USD |
0.0949 USD |
0.0999 USD |
0.0999 USD |
| 2024-08-24 |
0.1010 USD |
146,204.0623 COTI |
0.1024 USD |
0.0983 USD |
0.1026 USD |
0.0983 USD |
| 2024-08-23 |
0.1000 USD |
488,759.1842 COTI |
0.0916 USD |
0.0908 USD |
0.1059 USD |
0.1013 USD |
| 2024-08-22 |
0.0917 USD |
184,186.3360 COTI |
0.0932 USD |
0.0906 USD |
0.0932 USD |
0.0907 USD |
| 2024-08-21 |
0.0899 USD |
194,540.6407 COTI |
0.0900 USD |
0.0878 USD |
0.0945 USD |
0.0930 USD |
| 2024-08-20 |
0.0905 USD |
261,374.6467 COTI |
0.0886 USD |
0.0858 USD |
0.0938 USD |
0.0888 USD |
| 2024-08-19 |
0.0871 USD |
825,031.0442 COTI |
0.0862 USD |
0.0839 USD |
0.0907 USD |
0.0886 USD |
| 2024-08-18 |
0.0866 USD |
1,004,963.0735 COTI |
0.0901 USD |
0.0836 USD |
0.0904 USD |
0.0877 USD |
| 2024-08-17 |
0.0789 USD |
1,282,953.2605 COTI |
0.0744 USD |
0.0736 USD |
0.0828 USD |
0.0820 USD |
| 2024-08-16 |
0.0743 USD |
271,948.1594 COTI |
0.0740 USD |
0.0722 USD |
0.0757 USD |
0.0751 USD |
| 2024-08-15 |
0.0778 USD |
494,169.0412 COTI |
0.0779 USD |
0.0730 USD |
0.0796 USD |
0.0741 USD |
| 2024-08-14 |
0.0790 USD |
167,984.3866 COTI |
0.0794 USD |
0.0769 USD |
0.0809 USD |
0.0782 USD |