Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.1388 USD |
560,574.2507 COTI |
0.1407 USD |
0.1361 USD |
0.1415 USD |
0.1384 USD |
| 2024-06-05 |
0.1413 USD |
738,130.3766 COTI |
0.1451 USD |
0.1391 USD |
0.1465 USD |
0.1397 USD |
| 2024-06-04 |
0.1439 USD |
1,578,394.7886 COTI |
0.1390 USD |
0.1382 USD |
0.1483 USD |
0.1436 USD |
| 2024-06-03 |
0.1361 USD |
1,813,937.1992 COTI |
0.1233 USD |
0.1213 USD |
0.1404 USD |
0.1389 USD |
| 2024-06-02 |
0.1279 USD |
1,240,286.2802 COTI |
0.1251 USD |
0.1232 USD |
0.1400 USD |
0.1240 USD |
| 2024-06-01 |
0.1259 USD |
69,266.2648 COTI |
0.1272 USD |
0.1248 USD |
0.1273 USD |
0.1255 USD |
| 2024-05-31 |
0.1278 USD |
205,025.7059 COTI |
0.1275 USD |
0.1261 USD |
0.1307 USD |
0.1278 USD |
| 2024-05-30 |
0.1289 USD |
250,468.4984 COTI |
0.1309 USD |
0.1250 USD |
0.1330 USD |
0.1287 USD |
| 2024-05-29 |
0.1324 USD |
436,248.5100 COTI |
0.1336 USD |
0.1295 USD |
0.1366 USD |
0.1302 USD |
| 2024-05-28 |
0.1348 USD |
312,998.0213 COTI |
0.1360 USD |
0.1313 USD |
0.1369 USD |
0.1348 USD |
| 2024-05-27 |
0.1342 USD |
422,263.4961 COTI |
0.1314 USD |
0.1308 USD |
0.1374 USD |
0.1366 USD |
| 2024-05-26 |
0.1304 USD |
432,483.5089 COTI |
0.1323 USD |
0.1295 USD |
0.1335 USD |
0.1302 USD |
| 2024-05-25 |
0.1335 USD |
232,298.8372 COTI |
0.1338 USD |
0.1314 USD |
0.1359 USD |
0.1320 USD |
| 2024-05-24 |
0.1338 USD |
567,989.4601 COTI |
0.1373 USD |
0.1319 USD |
0.1393 USD |
0.1334 USD |
| 2024-05-23 |
0.1354 USD |
1,652,129.1437 COTI |
0.1391 USD |
0.1290 USD |
0.1452 USD |
0.1383 USD |
| 2024-05-22 |
0.1438 USD |
1,032,174.1615 COTI |
0.1483 USD |
0.1385 USD |
0.1483 USD |
0.1412 USD |
| 2024-05-21 |
0.1422 USD |
1,314,001.7540 COTI |
0.1435 USD |
0.1357 USD |
0.1556 USD |
0.1454 USD |
| 2024-05-20 |
0.1342 USD |
1,358,093.0136 COTI |
0.1274 USD |
0.1201 USD |
0.1421 USD |
0.1398 USD |
| 2024-05-19 |
0.1336 USD |
536,184.7482 COTI |
0.1351 USD |
0.1277 USD |
0.1429 USD |
0.1277 USD |
| 2024-05-18 |
0.1304 USD |
628,172.4544 COTI |
0.1234 USD |
0.1222 USD |
0.1369 USD |
0.1335 USD |