Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.0792 USD |
126,798.6017 COTI |
0.0803 USD |
0.0776 USD |
0.0813 USD |
0.0803 USD |
| 2024-08-12 |
0.0800 USD |
232,014.4341 COTI |
0.0747 USD |
0.0747 USD |
0.0812 USD |
0.0797 USD |
| 2024-08-11 |
0.0793 USD |
344,674.9286 COTI |
0.0822 USD |
0.0753 USD |
0.0833 USD |
0.0753 USD |
| 2024-08-10 |
0.0819 USD |
83,618.4344 COTI |
0.0825 USD |
0.0810 USD |
0.0838 USD |
0.0822 USD |
| 2024-08-09 |
0.0834 USD |
193,991.9894 COTI |
0.0857 USD |
0.0812 USD |
0.0857 USD |
0.0822 USD |
| 2024-08-08 |
0.0806 USD |
487,072.4236 COTI |
0.0746 USD |
0.0745 USD |
0.0844 USD |
0.0844 USD |
| 2024-08-07 |
0.0789 USD |
2,802,157.8062 COTI |
0.0797 USD |
0.0750 USD |
0.0810 USD |
0.0757 USD |
| 2024-08-06 |
0.0769 USD |
1,511,270.9469 COTI |
0.0721 USD |
0.0721 USD |
0.0804 USD |
0.0795 USD |
| 2024-08-05 |
0.0677 USD |
3,004,983.6201 COTI |
0.0798 USD |
0.0614 USD |
0.0803 USD |
0.0704 USD |
| 2024-08-04 |
0.0815 USD |
215,165.6339 COTI |
0.0832 USD |
0.0773 USD |
0.0866 USD |
0.0822 USD |
| 2024-08-03 |
0.0881 USD |
585,625.9951 COTI |
0.0930 USD |
0.0823 USD |
0.0945 USD |
0.0837 USD |
| 2024-08-02 |
0.0975 USD |
353,061.5208 COTI |
0.1007 USD |
0.0933 USD |
0.1022 USD |
0.0955 USD |
| 2024-08-01 |
0.0996 USD |
197,187.0231 COTI |
0.1020 USD |
0.0945 USD |
0.1025 USD |
0.0956 USD |
| 2024-07-31 |
0.1067 USD |
603,958.8119 COTI |
0.1078 USD |
0.1014 USD |
0.1106 USD |
0.1020 USD |
| 2024-07-30 |
0.1093 USD |
552,129.2592 COTI |
0.1106 USD |
0.0868 USD |
0.1132 USD |
0.1076 USD |
| 2024-07-29 |
0.1147 USD |
232,135.8317 COTI |
0.1136 USD |
0.1121 USD |
0.1191 USD |
0.1121 USD |
| 2024-07-28 |
0.1172 USD |
259,585.8917 COTI |
0.1199 USD |
0.1142 USD |
0.1229 USD |
0.1142 USD |
| 2024-07-27 |
0.1199 USD |
1,160,781.2172 COTI |
0.1217 USD |
0.1140 USD |
0.1321 USD |
0.1199 USD |
| 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 |