Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1194 USD |
882,525.4496 COTI |
0.1191 USD |
0.1154 USD |
0.1217 USD |
0.1213 USD |
| 2024-07-25 |
0.1130 USD |
1,435,814.6810 COTI |
0.1111 USD |
0.1069 USD |
0.1240 USD |
0.1168 USD |
| 2024-07-24 |
0.1143 USD |
2,060,351.7679 COTI |
0.1156 USD |
0.1103 USD |
0.1199 USD |
0.1123 USD |
| 2024-07-23 |
0.1065 USD |
1,394,012.0762 COTI |
0.1032 USD |
0.0990 USD |
0.1112 USD |
0.1086 USD |
| 2024-07-22 |
0.1061 USD |
465,818.3932 COTI |
0.1088 USD |
0.1008 USD |
0.1098 USD |
0.1008 USD |
| 2024-07-21 |
0.1059 USD |
345,477.1498 COTI |
0.1060 USD |
0.1026 USD |
0.1101 USD |
0.1099 USD |
| 2024-07-20 |
0.1069 USD |
616,987.2822 COTI |
0.1067 USD |
0.1039 USD |
0.1108 USD |
0.1058 USD |
| 2024-07-19 |
0.0975 USD |
465,817.6456 COTI |
0.0927 USD |
0.0906 USD |
0.1037 USD |
0.1017 USD |
| 2024-07-18 |
0.0945 USD |
441,365.0972 COTI |
0.0965 USD |
0.0898 USD |
0.1037 USD |
0.0931 USD |
| 2024-07-17 |
0.0975 USD |
405,085.7918 COTI |
0.0963 USD |
0.0960 USD |
0.1003 USD |
0.0983 USD |
| 2024-07-16 |
0.0956 USD |
478,489.8940 COTI |
0.0964 USD |
0.0924 USD |
0.1004 USD |
0.0946 USD |
| 2024-07-15 |
0.0907 USD |
252,404.4909 COTI |
0.0877 USD |
0.0876 USD |
0.0956 USD |
0.0955 USD |
| 2024-07-14 |
0.0850 USD |
221,666.2622 COTI |
0.0842 USD |
0.0838 USD |
0.0860 USD |
0.0853 USD |
| 2024-07-13 |
0.0831 USD |
267,820.9664 COTI |
0.0831 USD |
0.0820 USD |
0.0852 USD |
0.0852 USD |
| 2024-07-12 |
0.0820 USD |
177,797.9661 COTI |
0.0818 USD |
0.0800 USD |
0.0843 USD |
0.0843 USD |
| 2024-07-11 |
0.0841 USD |
136,577.2116 COTI |
0.0856 USD |
0.0810 USD |
0.0869 USD |
0.0812 USD |
| 2024-07-10 |
0.0860 USD |
853,403.6070 COTI |
0.0821 USD |
0.0820 USD |
0.0880 USD |
0.0850 USD |
| 2024-07-09 |
0.0819 USD |
149,186.6414 COTI |
0.0813 USD |
0.0807 USD |
0.0833 USD |
0.0832 USD |
| 2024-07-08 |
0.0806 USD |
352,977.1713 COTI |
0.0776 USD |
0.0757 USD |
0.0858 USD |
0.0817 USD |
| 2024-07-07 |
0.0817 USD |
141,406.3152 COTI |
0.0848 USD |
0.0795 USD |
0.0848 USD |
0.0795 USD |
| 2024-07-06 |
0.0800 USD |
138,268.1058 COTI |
0.0775 USD |
0.0765 USD |
0.0844 USD |
0.0844 USD |
| 2024-07-05 |
0.0709 USD |
1,323,323.3673 COTI |
0.0777 USD |
0.0549 USD |
0.0782 USD |
0.0768 USD |
| 2024-07-04 |
0.0829 USD |
535,405.0130 COTI |
0.0890 USD |
0.0795 USD |
0.0890 USD |
0.0795 USD |
| 2024-07-03 |
0.0892 USD |
342,632.2630 COTI |
0.0928 USD |
0.0861 USD |
0.0928 USD |
0.0881 USD |
| 2024-07-02 |
0.0923 USD |
41,734.0730 COTI |
0.0916 USD |
0.0911 USD |
0.0948 USD |
0.0926 USD |
| 2024-07-01 |
0.0938 USD |
163,393.7161 COTI |
0.0947 USD |
0.0914 USD |
0.0957 USD |
0.0932 USD |
| 2024-06-30 |
0.0921 USD |
285,912.1209 COTI |
0.0884 USD |
0.0884 USD |
0.0955 USD |
0.0932 USD |
| 2024-06-29 |
0.0901 USD |
68,059.6132 COTI |
0.0925 USD |
0.0883 USD |
0.0928 USD |
0.0888 USD |
| 2024-06-28 |
0.0950 USD |
605,467.5575 COTI |
0.0976 USD |
0.0923 USD |
0.0978 USD |
0.0923 USD |
| 2024-06-27 |
0.0942 USD |
146,105.6256 COTI |
0.0928 USD |
0.0920 USD |
0.0977 USD |
0.0977 USD |
| 2024-06-26 |
0.0947 USD |
248,802.8302 COTI |
0.0958 USD |
0.0925 USD |
0.0975 USD |
0.0945 USD |
| 2024-06-25 |
0.0961 USD |
112,262.1698 COTI |
0.0940 USD |
0.0940 USD |
0.0979 USD |
0.0960 USD |
| 2024-06-24 |
0.0902 USD |
321,655.5193 COTI |
0.0909 USD |
0.0870 USD |
0.0940 USD |
0.0935 USD |
| 2024-06-23 |
0.0926 USD |
187,074.1557 COTI |
0.0924 USD |
0.0898 USD |
0.0956 USD |
0.0898 USD |
| 2024-06-22 |
0.0930 USD |
48,825.0087 COTI |
0.0922 USD |
0.0914 USD |
0.0940 USD |
0.0928 USD |
| 2024-06-21 |
0.0937 USD |
210,423.9092 COTI |
0.0965 USD |
0.0922 USD |
0.0965 USD |
0.0938 USD |
| 2024-06-20 |
0.0962 USD |
138,220.6384 COTI |
0.0949 USD |
0.0945 USD |
0.0999 USD |
0.0951 USD |
| 2024-06-19 |
0.0958 USD |
293,436.7814 COTI |
0.0914 USD |
0.0914 USD |
0.0969 USD |
0.0948 USD |
| 2024-06-18 |
0.0922 USD |
1,119,028.9036 COTI |
0.0985 USD |
0.0890 USD |
0.0993 USD |
0.0903 USD |
| 2024-06-17 |
0.1009 USD |
1,609,946.7027 COTI |
0.1070 USD |
0.0956 USD |
0.1150 USD |
0.0991 USD |
| 2024-06-16 |
0.1069 USD |
234,957.4532 COTI |
0.1073 USD |
0.1053 USD |
0.1083 USD |
0.1083 USD |
| 2024-06-15 |
0.1095 USD |
141,779.0609 COTI |
0.1097 USD |
0.1066 USD |
0.1107 USD |
0.1074 USD |
| 2024-06-14 |
0.1125 USD |
973,214.3072 COTI |
0.1145 USD |
0.1068 USD |
0.1209 USD |
0.1100 USD |
| 2024-06-13 |
0.1192 USD |
852,470.8784 COTI |
0.1222 USD |
0.1145 USD |
0.1242 USD |
0.1145 USD |
| 2024-06-12 |
0.1181 USD |
929,013.9439 COTI |
0.1110 USD |
0.1088 USD |
0.1227 USD |
0.1221 USD |
| 2024-06-11 |
0.1130 USD |
1,628,857.4647 COTI |
0.1185 USD |
0.1087 USD |
0.1187 USD |
0.1121 USD |
| 2024-06-10 |
0.1204 USD |
1,005,881.6611 COTI |
0.1231 USD |
0.1176 USD |
0.1243 USD |
0.1184 USD |
| 2024-06-09 |
0.1227 USD |
647,512.1643 COTI |
0.1219 USD |
0.1214 USD |
0.1254 USD |
0.1239 USD |
| 2024-06-08 |
0.1272 USD |
368,766.2907 COTI |
0.1305 USD |
0.1218 USD |
0.1352 USD |
0.1218 USD |
| 2024-06-07 |
0.1396 USD |
1,094,863.6315 COTI |
0.1382 USD |
0.1200 USD |
0.1537 USD |
0.1310 USD |