Crypto exchange Kraken

Market COTI (COTI) / USD

Identifier on Kraken: COTIUSD
Date Price Volume Open Low High Close
2023-11-19 0.0488 USD 1,301,528.2610 COTI 0.0498 USD 0.0478 USD 0.0502 USD 0.0502 USD
2023-11-18 0.0498 USD 1,535,554.1680 COTI 0.0491 USD 0.0470 USD 0.0545 USD 0.0493 USD
2023-11-17 0.0485 USD 429,431.8479 COTI 0.0499 USD 0.0477 USD 0.0511 USD 0.0490 USD
2023-11-16 0.0519 USD 254,960.4860 COTI 0.0525 USD 0.0492 USD 0.0533 USD 0.0500 USD
2023-11-15 0.0515 USD 434,507.2097 COTI 0.0501 USD 0.0500 USD 0.0525 USD 0.0523 USD
2023-11-14 0.0504 USD 460,754.7668 COTI 0.0507 USD 0.0483 USD 0.0520 USD 0.0500 USD
2023-11-13 0.0530 USD 838,110.7105 COTI 0.0539 USD 0.0470 USD 0.0553 USD 0.0519 USD
2023-11-12 0.0537 USD 1,067,949.7815 COTI 0.0541 USD 0.0522 USD 0.0563 USD 0.0546 USD
2023-11-11 0.0545 USD 121,286.4881 COTI 0.0543 USD 0.0525 USD 0.0553 USD 0.0547 USD
2023-11-10 0.0531 USD 110,178.2222 COTI 0.0530 USD 0.0515 USD 0.0542 USD 0.0534 USD
2023-11-09 0.0536 USD 1,746,114.0614 COTI 0.0509 USD 0.0489 USD 0.0573 USD 0.0512 USD
2023-11-08 0.0504 USD 298,132.0718 COTI 0.0488 USD 0.0487 USD 0.0512 USD 0.0506 USD
2023-11-07 0.0502 USD 290,715.2796 COTI 0.0512 USD 0.0480 USD 0.0518 USD 0.0499 USD
2023-11-06 0.0515 USD 290,149.0300 COTI 0.0513 USD 0.0500 USD 0.0527 USD 0.0518 USD
2023-11-05 0.0507 USD 392,853.0985 COTI 0.0509 USD 0.0496 USD 0.0514 USD 0.0504 USD
2023-11-04 0.0512 USD 439,899.4849 COTI 0.0493 USD 0.0492 USD 0.0533 USD 0.0507 USD
2023-11-03 0.0484 USD 400,171.2514 COTI 0.0472 USD 0.0459 USD 0.0501 USD 0.0494 USD
2023-11-02 0.0473 USD 134,194.7449 COTI 0.0479 USD 0.0459 USD 0.0489 USD 0.0478 USD
2023-11-01 0.0461 USD 221,892.0184 COTI 0.0460 USD 0.0440 USD 0.0483 USD 0.0480 USD
2023-10-31 0.0460 USD 323,300.9593 COTI 0.0470 USD 0.0443 USD 0.0473 USD 0.0460 USD
2023-10-30 0.0462 USD 368,274.1526 COTI 0.0463 USD 0.0456 USD 0.0469 USD 0.0468 USD
2023-10-29 0.0451 USD 862,608.4727 COTI 0.0443 USD 0.0438 USD 0.0460 USD 0.0456 USD
2023-10-28 0.0441 USD 464,266.2793 COTI 0.0431 USD 0.0429 USD 0.0445 USD 0.0436 USD
2023-10-27 0.0429 USD 260,490.6577 COTI 0.0433 USD 0.0422 USD 0.0438 USD 0.0431 USD
2023-10-26 0.0437 USD 1,031,786.3410 COTI 0.0431 USD 0.0416 USD 0.0470 USD 0.0433 USD
2023-10-25 0.0422 USD 481,505.7025 COTI 0.0424 USD 0.0414 USD 0.0431 USD 0.0423 USD
2023-10-24 0.0420 USD 502,717.4259 COTI 0.0410 USD 0.0408 USD 0.0435 USD 0.0417 USD
2023-10-23 0.0389 USD 818,308.6967 COTI 0.0387 USD 0.0377 USD 0.0410 USD 0.0403 USD
2023-10-22 0.0382 USD 134,537.6981 COTI 0.0388 USD 0.0378 USD 0.0389 USD 0.0381 USD
2023-10-21 0.0383 USD 437,347.9950 COTI 0.0375 USD 0.0373 USD 0.0392 USD 0.0390 USD
2023-10-20 0.0360 USD 1,949,709.6125 COTI 0.0364 USD 0.0351 USD 0.0377 USD 0.0376 USD
2023-10-19 0.0366 USD 228,515.2228 COTI 0.0371 USD 0.0364 USD 0.0372 USD 0.0365 USD
2023-10-18 0.0373 USD 58,379.0197 COTI 0.0372 USD 0.0371 USD 0.0377 USD 0.0372 USD
2023-10-17 0.0378 USD 120,986.4835 COTI 0.0388 USD 0.0370 USD 0.0389 USD 0.0375 USD
2023-10-16 0.0390 USD 134,635.5095 COTI 0.0391 USD 0.0388 USD 0.0403 USD 0.0388 USD
2023-10-15 0.0392 USD 24,356.5210 COTI 0.0388 USD 0.0388 USD 0.0396 USD 0.0389 USD
2023-10-14 0.0387 USD 217,857.2122 COTI 0.0392 USD 0.0382 USD 0.0394 USD 0.0394 USD
2023-10-13 0.0392 USD 142,905.1015 COTI 0.0396 USD 0.0386 USD 0.0398 USD 0.0397 USD
2023-10-12 0.0397 USD 142,732.2044 COTI 0.0396 USD 0.0391 USD 0.0403 USD 0.0400 USD
2023-10-11 0.0393 USD 97,070.0865 COTI 0.0392 USD 0.0387 USD 0.0399 USD 0.0396 USD
2023-10-10 0.0393 USD 109,265.5624 COTI 0.0394 USD 0.0382 USD 0.0400 USD 0.0388 USD
2023-10-09 0.0432 USD 1,175,993.3909 COTI 0.0458 USD 0.0391 USD 0.0471 USD 0.0402 USD
2023-10-08 0.0431 USD 477,085.6823 COTI 0.0395 USD 0.0389 USD 0.0449 USD 0.0446 USD
2023-10-07 0.0400 USD 105,405.7089 COTI 0.0400 USD 0.0393 USD 0.0402 USD 0.0393 USD
2023-10-06 0.0394 USD 135,174.2180 COTI 0.0394 USD 0.0391 USD 0.0399 USD 0.0399 USD
2023-10-05 0.0392 USD 76,673.7032 COTI 0.0400 USD 0.0389 USD 0.0400 USD 0.0389 USD
2023-10-04 0.0394 USD 109,122.2355 COTI 0.0405 USD 0.0387 USD 0.0405 USD 0.0401 USD
2023-10-03 0.0412 USD 54,826.4207 COTI 0.0411 USD 0.0410 USD 0.0418 USD 0.0413 USD
2023-10-02 0.0427 USD 96,322.3770 COTI 0.0435 USD 0.0413 USD 0.0437 USD 0.0416 USD
2023-10-01 0.0423 USD 216,488.3044 COTI 0.0406 USD 0.0406 USD 0.0437 USD 0.0436 USD