Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.1176 USD |
80,923.1158 COTI |
0.1189 USD |
0.1166 USD |
0.1197 USD |
0.1182 USD |
| 2024-04-28 |
0.1223 USD |
1,270,698.7342 COTI |
0.1224 USD |
0.1200 USD |
0.1255 USD |
0.1207 USD |
| 2024-04-27 |
0.1177 USD |
585,334.3956 COTI |
0.1200 USD |
0.1147 USD |
0.1218 USD |
0.1204 USD |
| 2024-04-26 |
0.1214 USD |
704,535.7002 COTI |
0.1228 USD |
0.1190 USD |
0.1236 USD |
0.1226 USD |
| 2024-04-25 |
0.1223 USD |
903,367.8280 COTI |
0.1233 USD |
0.1183 USD |
0.1255 USD |
0.1248 USD |
| 2024-04-24 |
0.1305 USD |
1,420,429.0277 COTI |
0.1307 USD |
0.1217 USD |
0.1361 USD |
0.1219 USD |
| 2024-04-23 |
0.1334 USD |
811,918.8931 COTI |
0.1373 USD |
0.1293 USD |
0.1390 USD |
0.1302 USD |
| 2024-04-22 |
0.1395 USD |
3,052,040.7138 COTI |
0.1274 USD |
0.1271 USD |
0.1554 USD |
0.1370 USD |
| 2024-04-21 |
0.1289 USD |
971,024.8048 COTI |
0.1286 USD |
0.1256 USD |
0.1338 USD |
0.1282 USD |
| 2024-04-20 |
0.1252 USD |
1,480,325.7902 COTI |
0.1144 USD |
0.1129 USD |
0.1307 USD |
0.1286 USD |
| 2024-04-19 |
0.1113 USD |
1,646,425.9606 COTI |
0.1111 USD |
0.1009 USD |
0.1191 USD |
0.1141 USD |
| 2024-04-18 |
0.1106 USD |
2,054,026.1065 COTI |
0.1073 USD |
0.1045 USD |
0.1133 USD |
0.1120 USD |
| 2024-04-17 |
0.1079 USD |
620,333.7317 COTI |
0.1104 USD |
0.1025 USD |
0.1118 USD |
0.1086 USD |
| 2024-04-16 |
0.1079 USD |
1,274,242.7170 COTI |
0.1070 USD |
0.1034 USD |
0.1118 USD |
0.1117 USD |
| 2024-04-15 |
0.1126 USD |
1,500,685.3045 COTI |
0.1115 USD |
0.1030 USD |
0.1200 USD |
0.1047 USD |
| 2024-04-14 |
0.1072 USD |
1,324,055.4414 COTI |
0.0995 USD |
0.0956 USD |
0.1164 USD |
0.1065 USD |
| 2024-04-13 |
0.1160 USD |
3,840,396.3566 COTI |
0.1281 USD |
0.0930 USD |
0.1294 USD |
0.1000 USD |
| 2024-04-12 |
0.1327 USD |
1,846,381.6060 COTI |
0.1526 USD |
0.1192 USD |
0.1559 USD |
0.1314 USD |
| 2024-04-11 |
0.1535 USD |
334,360.8624 COTI |
0.1588 USD |
0.1490 USD |
0.1622 USD |
0.1508 USD |
| 2024-04-10 |
0.1571 USD |
780,986.6994 COTI |
0.1630 USD |
0.1510 USD |
0.1630 USD |
0.1602 USD |
| 2024-04-09 |
0.1708 USD |
253,206.6239 COTI |
0.1762 USD |
0.1643 USD |
0.1762 USD |
0.1659 USD |
| 2024-04-08 |
0.1721 USD |
2,772,927.9635 COTI |
0.1641 USD |
0.1596 USD |
0.1780 USD |
0.1762 USD |
| 2024-04-07 |
0.1646 USD |
1,277,137.9870 COTI |
0.1586 USD |
0.1585 USD |
0.1671 USD |
0.1622 USD |
| 2024-04-06 |
0.1581 USD |
735,165.7765 COTI |
0.1565 USD |
0.1557 USD |
0.1607 USD |
0.1599 USD |
| 2024-04-05 |
0.1540 USD |
1,755,392.1262 COTI |
0.1651 USD |
0.1452 USD |
0.1702 USD |
0.1574 USD |
| 2024-04-04 |
0.1666 USD |
842,717.7580 COTI |
0.1640 USD |
0.1532 USD |
0.1749 USD |
0.1665 USD |
| 2024-04-03 |
0.1644 USD |
648,703.2516 COTI |
0.1623 USD |
0.1562 USD |
0.1700 USD |
0.1632 USD |
| 2024-04-02 |
0.1650 USD |
1,916,656.6763 COTI |
0.1781 USD |
0.1597 USD |
0.1781 USD |
0.1638 USD |
| 2024-04-01 |
0.1792 USD |
1,551,209.2193 COTI |
0.1880 USD |
0.1731 USD |
0.1881 USD |
0.1757 USD |
| 2024-03-31 |
0.1854 USD |
324,266.3979 COTI |
0.1813 USD |
0.1804 USD |
0.1898 USD |
0.1876 USD |
| 2024-03-30 |
0.1870 USD |
465,294.2301 COTI |
0.1844 USD |
0.1844 USD |
0.1883 USD |
0.1845 USD |
| 2024-03-29 |
0.1888 USD |
937,898.0790 COTI |
0.1915 USD |
0.1835 USD |
0.1924 USD |
0.1843 USD |
| 2024-03-28 |
0.1930 USD |
1,194,829.0775 COTI |
0.1926 USD |
0.1873 USD |
0.2178 USD |
0.1889 USD |
| 2024-03-27 |
0.2000 USD |
1,422,528.5584 COTI |
0.2082 USD |
0.1901 USD |
0.2116 USD |
0.1929 USD |
| 2024-03-26 |
0.2060 USD |
3,322,060.5487 COTI |
0.2023 USD |
0.1959 USD |
0.2138 USD |
0.2037 USD |
| 2024-03-25 |
0.2029 USD |
1,398,236.3361 COTI |
0.1960 USD |
0.1958 USD |
0.2083 USD |
0.2039 USD |
| 2024-03-24 |
0.1939 USD |
637,767.3018 COTI |
0.1887 USD |
0.1887 USD |
0.1969 USD |
0.1969 USD |
| 2024-03-23 |
0.1922 USD |
920,770.1420 COTI |
0.1866 USD |
0.1845 USD |
0.1950 USD |
0.1916 USD |
| 2024-03-22 |
0.1946 USD |
1,701,005.9667 COTI |
0.1920 USD |
0.1824 USD |
0.1982 USD |
0.1852 USD |
| 2024-03-21 |
0.1960 USD |
1,355,063.7582 COTI |
0.1950 USD |
0.1871 USD |
0.2044 USD |
0.1921 USD |
| 2024-03-20 |
0.1811 USD |
2,512,786.5115 COTI |
0.1767 USD |
0.1675 USD |
0.2004 USD |
0.1972 USD |
| 2024-03-19 |
0.1752 USD |
3,514,870.8338 COTI |
0.1843 USD |
0.1605 USD |
0.1908 USD |
0.1762 USD |
| 2024-03-18 |
0.1921 USD |
1,391,619.3641 COTI |
0.1968 USD |
0.1812 USD |
0.2037 USD |
0.1837 USD |
| 2024-03-17 |
0.1899 USD |
1,684,577.4430 COTI |
0.1883 USD |
0.1799 USD |
0.2026 USD |
0.2012 USD |
| 2024-03-16 |
0.1978 USD |
2,455,995.9977 COTI |
0.2033 USD |
0.1816 USD |
0.2141 USD |
0.1851 USD |
| 2024-03-15 |
0.1981 USD |
1,968,158.8385 COTI |
0.2127 USD |
0.1846 USD |
0.2143 USD |
0.1995 USD |
| 2024-03-14 |
0.2098 USD |
1,562,791.0920 COTI |
0.2191 USD |
0.1981 USD |
0.2235 USD |
0.2112 USD |
| 2024-03-13 |
0.2189 USD |
1,350,080.6917 COTI |
0.2222 USD |
0.2123 USD |
0.2265 USD |
0.2162 USD |
| 2024-03-12 |
0.2260 USD |
2,578,852.0991 COTI |
0.2342 USD |
0.2105 USD |
0.2372 USD |
0.2194 USD |
| 2024-03-11 |
0.2408 USD |
2,709,791.8408 COTI |
0.2507 USD |
0.2322 USD |
0.2512 USD |
0.2355 USD |