Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.2457 USD |
11,202,871.8192 COTI |
0.2700 USD |
0.2242 USD |
0.2710 USD |
0.2242 USD |
| 2024-02-26 |
0.2531 USD |
14,038,816.8075 COTI |
0.2178 USD |
0.2063 USD |
0.3212 USD |
0.2750 USD |
| 2024-02-25 |
0.2162 USD |
17,054,311.7992 COTI |
0.1910 USD |
0.1809 USD |
0.2600 USD |
0.2078 USD |
| 2024-02-24 |
0.1512 USD |
18,698,840.6955 COTI |
0.1245 USD |
0.1245 USD |
0.1975 USD |
0.1870 USD |
| 2024-02-23 |
0.1078 USD |
4,609,389.4730 COTI |
0.1015 USD |
0.0945 USD |
0.1225 USD |
0.1195 USD |
| 2024-02-22 |
0.0970 USD |
2,025,132.3175 COTI |
0.0938 USD |
0.0916 USD |
0.1017 USD |
0.1005 USD |
| 2024-02-21 |
0.0938 USD |
1,107,277.5891 COTI |
0.0971 USD |
0.0903 USD |
0.0980 USD |
0.0935 USD |
| 2024-02-20 |
0.0971 USD |
2,327,386.9912 COTI |
0.1010 USD |
0.0927 USD |
0.1020 USD |
0.0969 USD |
| 2024-02-19 |
0.1034 USD |
2,533,255.6661 COTI |
0.1032 USD |
0.1000 USD |
0.1096 USD |
0.1009 USD |
| 2024-02-18 |
0.1018 USD |
2,275,128.3915 COTI |
0.0924 USD |
0.0911 USD |
0.1083 USD |
0.1030 USD |
| 2024-02-17 |
0.0902 USD |
443,277.8306 COTI |
0.0907 USD |
0.0873 USD |
0.0922 USD |
0.0921 USD |
| 2024-02-16 |
0.0915 USD |
808,548.3117 COTI |
0.0945 USD |
0.0887 USD |
0.0945 USD |
0.0904 USD |
| 2024-02-15 |
0.0938 USD |
3,336,969.7464 COTI |
0.0936 USD |
0.0897 USD |
0.1069 USD |
0.0939 USD |
| 2024-02-14 |
0.0891 USD |
1,781,202.4566 COTI |
0.0871 USD |
0.0853 USD |
0.0948 USD |
0.0929 USD |
| 2024-02-13 |
0.0885 USD |
2,365,600.5359 COTI |
0.0870 USD |
0.0828 USD |
0.0946 USD |
0.0864 USD |
| 2024-02-12 |
0.0881 USD |
2,667,974.2786 COTI |
0.0851 USD |
0.0806 USD |
0.0926 USD |
0.0866 USD |
| 2024-02-11 |
0.0889 USD |
3,290,590.2753 COTI |
0.0878 USD |
0.0843 USD |
0.0975 USD |
0.0867 USD |
| 2024-02-10 |
0.0935 USD |
5,369,251.0669 COTI |
0.0991 USD |
0.0868 USD |
0.1029 USD |
0.0877 USD |
| 2024-02-09 |
0.0964 USD |
6,632,528.0327 COTI |
0.0746 USD |
0.0746 USD |
0.1150 USD |
0.0994 USD |
| 2024-02-08 |
0.0715 USD |
1,957,627.0508 COTI |
0.0679 USD |
0.0660 USD |
0.0753 USD |
0.0736 USD |
| 2024-02-07 |
0.0699 USD |
1,551,707.4548 COTI |
0.0686 USD |
0.0658 USD |
0.0755 USD |
0.0676 USD |
| 2024-02-06 |
0.0671 USD |
3,952,892.5437 COTI |
0.0631 USD |
0.0601 USD |
0.0730 USD |
0.0677 USD |
| 2024-02-05 |
0.0619 USD |
2,135,337.6174 COTI |
0.0549 USD |
0.0545 USD |
0.0667 USD |
0.0618 USD |
| 2024-02-04 |
0.0557 USD |
91,491.4841 COTI |
0.0565 USD |
0.0552 USD |
0.0565 USD |
0.0562 USD |
| 2024-02-03 |
0.0564 USD |
47,957.0062 COTI |
0.0565 USD |
0.0560 USD |
0.0569 USD |
0.0569 USD |
| 2024-02-02 |
0.0564 USD |
51,751.7603 COTI |
0.0567 USD |
0.0557 USD |
0.0569 USD |
0.0563 USD |
| 2024-02-01 |
0.0555 USD |
87,550.1176 COTI |
0.0564 USD |
0.0552 USD |
0.0564 USD |
0.0564 USD |
| 2024-01-31 |
0.0577 USD |
247,044.5063 COTI |
0.0598 USD |
0.0558 USD |
0.0599 USD |
0.0562 USD |
| 2024-01-30 |
0.0600 USD |
438,449.9810 COTI |
0.0582 USD |
0.0582 USD |
0.0617 USD |
0.0599 USD |
| 2024-01-29 |
0.0557 USD |
102,433.6577 COTI |
0.0558 USD |
0.0547 USD |
0.0570 USD |
0.0570 USD |
| 2024-01-28 |
0.0565 USD |
66,597.5849 COTI |
0.0571 USD |
0.0549 USD |
0.0577 USD |
0.0555 USD |
| 2024-01-27 |
0.0561 USD |
184,311.8701 COTI |
0.0561 USD |
0.0556 USD |
0.0571 USD |
0.0569 USD |
| 2024-01-26 |
0.0549 USD |
201,105.0814 COTI |
0.0532 USD |
0.0532 USD |
0.0560 USD |
0.0558 USD |
| 2024-01-25 |
0.0524 USD |
37,685.9099 COTI |
0.0524 USD |
0.0519 USD |
0.0532 USD |
0.0528 USD |
| 2024-01-24 |
0.0521 USD |
618,729.3531 COTI |
0.0524 USD |
0.0483 USD |
0.0539 USD |
0.0529 USD |
| 2024-01-23 |
0.0514 USD |
248,770.3340 COTI |
0.0537 USD |
0.0498 USD |
0.0545 USD |
0.0511 USD |
| 2024-01-22 |
0.0552 USD |
256,615.0518 COTI |
0.0581 USD |
0.0531 USD |
0.0581 USD |
0.0539 USD |
| 2024-01-21 |
0.0587 USD |
154,330.2356 COTI |
0.0583 USD |
0.0577 USD |
0.0596 USD |
0.0591 USD |
| 2024-01-20 |
0.0568 USD |
105,368.0029 COTI |
0.0558 USD |
0.0553 USD |
0.0591 USD |
0.0591 USD |
| 2024-01-19 |
0.0541 USD |
568,500.2850 COTI |
0.0562 USD |
0.0431 USD |
0.0582 USD |
0.0561 USD |
| 2024-01-18 |
0.0605 USD |
610,740.7102 COTI |
0.0597 USD |
0.0561 USD |
0.0655 USD |
0.0564 USD |
| 2024-01-17 |
0.0602 USD |
198,912.2088 COTI |
0.0616 USD |
0.0590 USD |
0.0617 USD |
0.0590 USD |
| 2024-01-16 |
0.0605 USD |
56,608.2200 COTI |
0.0606 USD |
0.0591 USD |
0.0617 USD |
0.0617 USD |
| 2024-01-15 |
0.0602 USD |
114,821.7497 COTI |
0.0586 USD |
0.0586 USD |
0.0615 USD |
0.0598 USD |
| 2024-01-14 |
0.0608 USD |
203,223.4913 COTI |
0.0619 USD |
0.0595 USD |
0.0625 USD |
0.0597 USD |
| 2024-01-13 |
0.0613 USD |
93,890.7152 COTI |
0.0613 USD |
0.0591 USD |
0.0633 USD |
0.0633 USD |
| 2024-01-12 |
0.0627 USD |
298,780.3869 COTI |
0.0653 USD |
0.0595 USD |
0.0660 USD |
0.0609 USD |
| 2024-01-11 |
0.0641 USD |
442,302.4702 COTI |
0.0632 USD |
0.0621 USD |
0.0661 USD |
0.0646 USD |
| 2024-01-10 |
0.0577 USD |
236,445.6344 COTI |
0.0580 USD |
0.0563 USD |
0.0594 USD |
0.0594 USD |
| 2024-01-09 |
0.0591 USD |
1,003,955.0074 COTI |
0.0605 USD |
0.0531 USD |
0.0660 USD |
0.0568 USD |