Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0278 USD |
1,104,569.3368 COTI |
0.0278 USD |
0.0275 USD |
0.0283 USD |
0.0278 USD |
| 2025-12-03 |
0.0295 USD |
2,130,869.7065 COTI |
0.0272 USD |
0.0272 USD |
0.0309 USD |
0.0299 USD |
| 2025-12-02 |
0.0248 USD |
170,003.1970 COTI |
0.0249 USD |
0.0247 USD |
0.0253 USD |
0.0252 USD |
| 2025-12-01 |
0.0259 USD |
6,235,785.3894 COTI |
0.0278 USD |
0.0247 USD |
0.0279 USD |
0.0249 USD |
| 2025-11-30 |
0.0288 USD |
547,123.1015 COTI |
0.0286 USD |
0.0282 USD |
0.0295 USD |
0.0292 USD |
| 2025-11-29 |
0.0295 USD |
209,323.1222 COTI |
0.0304 USD |
0.0289 USD |
0.0304 USD |
0.0291 USD |
| 2025-11-28 |
0.0296 USD |
492,745.9785 COTI |
0.0289 USD |
0.0284 USD |
0.0309 USD |
0.0309 USD |
| 2025-11-27 |
0.0295 USD |
167,206.0232 COTI |
0.0307 USD |
0.0291 USD |
0.0307 USD |
0.0292 USD |
| 2025-11-26 |
0.0296 USD |
874,110.3176 COTI |
0.0289 USD |
0.0281 USD |
0.0310 USD |
0.0304 USD |
| 2025-11-25 |
0.0279 USD |
459,361.2287 COTI |
0.0278 USD |
0.0271 USD |
0.0287 USD |
0.0285 USD |
| 2025-11-24 |
0.0280 USD |
2,315,640.3075 COTI |
0.0275 USD |
0.0271 USD |
0.0290 USD |
0.0277 USD |
| 2025-11-23 |
0.0279 USD |
521,895.7202 COTI |
0.0274 USD |
0.0274 USD |
0.0282 USD |
0.0278 USD |
| 2025-11-22 |
0.0279 USD |
2,438,042.3785 COTI |
0.0279 USD |
0.0274 USD |
0.0288 USD |
0.0278 USD |
| 2025-11-21 |
0.0287 USD |
1,100,709.4150 COTI |
0.0306 USD |
0.0268 USD |
0.0312 USD |
0.0286 USD |
| 2025-11-20 |
0.0322 USD |
2,055,116.8450 COTI |
0.0316 USD |
0.0316 USD |
0.0339 USD |
0.0327 USD |
| 2025-11-19 |
0.0317 USD |
4,762,643.7936 COTI |
0.0323 USD |
0.0295 USD |
0.0323 USD |
0.0314 USD |
| 2025-11-18 |
0.0326 USD |
1,473,481.3859 COTI |
0.0323 USD |
0.0317 USD |
0.0335 USD |
0.0330 USD |
| 2025-11-17 |
0.0343 USD |
784,614.0772 COTI |
0.0340 USD |
0.0337 USD |
0.0346 USD |
0.0339 USD |
| 2025-11-16 |
0.0346 USD |
917,982.0724 COTI |
0.0352 USD |
0.0332 USD |
0.0369 USD |
0.0336 USD |
| 2025-11-15 |
0.0375 USD |
610,856.3060 COTI |
0.0353 USD |
0.0353 USD |
0.0385 USD |
0.0376 USD |
| 2025-11-14 |
0.0355 USD |
3,106,308.3586 COTI |
0.0371 USD |
0.0341 USD |
0.0379 USD |
0.0350 USD |
| 2025-11-13 |
0.0383 USD |
2,712,389.6959 COTI |
0.0380 USD |
0.0361 USD |
0.0416 USD |
0.0369 USD |
| 2025-11-12 |
0.0415 USD |
1,800,822.5952 COTI |
0.0414 USD |
0.0405 USD |
0.0433 USD |
0.0429 USD |
| 2025-11-11 |
0.0454 USD |
5,488,262.1573 COTI |
0.0466 USD |
0.0430 USD |
0.0471 USD |
0.0444 USD |
| 2025-11-10 |
0.0509 USD |
26,268,034.8099 COTI |
0.0571 USD |
0.0456 USD |
0.0614 USD |
0.0464 USD |
| 2025-11-09 |
0.0412 USD |
8,338,374.3715 COTI |
0.0352 USD |
0.0335 USD |
0.0490 USD |
0.0488 USD |
| 2025-11-08 |
0.0358 USD |
4,665,937.9628 COTI |
0.0377 USD |
0.0342 USD |
0.0378 USD |
0.0352 USD |
| 2025-11-07 |
0.0300 USD |
528,760.2023 COTI |
0.0293 USD |
0.0292 USD |
0.0311 USD |
0.0300 USD |
| 2025-11-06 |
0.0276 USD |
645,221.4356 COTI |
0.0276 USD |
0.0272 USD |
0.0283 USD |
0.0283 USD |
| 2025-11-05 |
0.0272 USD |
1,931,360.2407 COTI |
0.0271 USD |
0.0258 USD |
0.0279 USD |
0.0273 USD |
| 2025-11-04 |
0.0280 USD |
627,441.3002 COTI |
0.0285 USD |
0.0265 USD |
0.0301 USD |
0.0270 USD |
| 2025-11-03 |
0.0304 USD |
231,157.2187 COTI |
0.0327 USD |
0.0295 USD |
0.0327 USD |
0.0299 USD |
| 2025-11-02 |
0.0332 USD |
276,442.3128 COTI |
0.0334 USD |
0.0327 USD |
0.0335 USD |
0.0327 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 COTI |
0.0313 USD |
0.0313 USD |
0.0313 USD |
0.0313 USD |
| 2025-10-31 |
0.0313 USD |
38,166.2682 COTI |
0.0308 USD |
0.0306 USD |
0.0315 USD |
0.0312 USD |
| 2025-10-30 |
0.0328 USD |
225,946.8589 COTI |
0.0336 USD |
0.0320 USD |
0.0338 USD |
0.0321 USD |
| 2025-10-29 |
0.0334 USD |
438,841.6684 COTI |
0.0334 USD |
0.0330 USD |
0.0340 USD |
0.0338 USD |
| 2025-10-28 |
0.0352 USD |
1,622,162.0917 COTI |
0.0338 USD |
0.0334 USD |
0.0363 USD |
0.0344 USD |
| 2025-10-27 |
0.0349 USD |
307,748.5306 COTI |
0.0344 USD |
0.0339 USD |
0.0356 USD |
0.0339 USD |
| 2025-10-26 |
0.0340 USD |
1,111,625.9445 COTI |
0.0337 USD |
0.0330 USD |
0.0344 USD |
0.0342 USD |
| 2025-10-25 |
0.0337 USD |
385,394.9739 COTI |
0.0339 USD |
0.0336 USD |
0.0340 USD |
0.0339 USD |
| 2025-10-24 |
0.0341 USD |
409,615.3692 COTI |
0.0341 USD |
0.0332 USD |
0.0348 USD |
0.0337 USD |
| 2025-10-23 |
0.0332 USD |
252,295.8574 COTI |
0.0327 USD |
0.0326 USD |
0.0339 USD |
0.0335 USD |
| 2025-10-22 |
0.0341 USD |
1,005,631.7288 COTI |
0.0333 USD |
0.0332 USD |
0.0428 USD |
0.0335 USD |
| 2025-10-21 |
0.0345 USD |
1,372,820.3410 COTI |
0.0344 USD |
0.0330 USD |
0.0361 USD |
0.0352 USD |
| 2025-10-20 |
0.0346 USD |
365,327.8323 COTI |
0.0334 USD |
0.0333 USD |
0.0354 USD |
0.0350 USD |
| 2025-10-19 |
0.0334 USD |
353,732.9143 COTI |
0.0342 USD |
0.0325 USD |
0.0342 USD |
0.0336 USD |
| 2025-10-18 |
0.0335 USD |
417,567.9610 COTI |
0.0329 USD |
0.0329 USD |
0.0341 USD |
0.0332 USD |
| 2025-10-17 |
0.0326 USD |
1,426,607.2618 COTI |
0.0350 USD |
0.0314 USD |
0.0353 USD |
0.0321 USD |
| 2025-10-16 |
0.0368 USD |
381,023.0834 COTI |
0.0369 USD |
0.0353 USD |
0.0377 USD |
0.0377 USD |