Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.0570 USD |
473,394.6440 COTI |
0.0583 USD |
0.0547 USD |
0.0588 USD |
0.0582 USD |
| 2025-06-07 |
0.0578 USD |
299,433.6227 COTI |
0.0565 USD |
0.0565 USD |
0.0586 USD |
0.0582 USD |
| 2025-06-06 |
0.0565 USD |
534,338.8997 COTI |
0.0552 USD |
0.0552 USD |
0.0586 USD |
0.0558 USD |
| 2025-06-05 |
0.0555 USD |
708,444.2567 COTI |
0.0584 USD |
0.0534 USD |
0.0594 USD |
0.0546 USD |
| 2025-06-04 |
0.0589 USD |
290,853.3999 COTI |
0.0600 USD |
0.0585 USD |
0.0602 USD |
0.0594 USD |
| 2025-06-03 |
0.0603 USD |
125,733.1161 COTI |
0.0602 USD |
0.0591 USD |
0.0612 USD |
0.0606 USD |
| 2025-06-02 |
0.0582 USD |
528,455.4376 COTI |
0.0600 USD |
0.0572 USD |
0.0600 USD |
0.0572 USD |
| 2025-06-01 |
0.0593 USD |
369,622.0480 COTI |
0.0599 USD |
0.0580 USD |
0.0605 USD |
0.0602 USD |
| 2025-05-31 |
0.0580 USD |
924,190.8180 COTI |
0.0570 USD |
0.0550 USD |
0.0599 USD |
0.0592 USD |
| 2025-05-30 |
0.0632 USD |
1,018,919.2371 COTI |
0.0662 USD |
0.0578 USD |
0.0662 USD |
0.0618 USD |
| 2025-05-29 |
0.0695 USD |
687,212.8572 COTI |
0.0695 USD |
0.0667 USD |
0.0716 USD |
0.0671 USD |
| 2025-05-28 |
0.0696 USD |
325,198.9234 COTI |
0.0704 USD |
0.0681 USD |
0.0710 USD |
0.0688 USD |
| 2025-05-27 |
0.0698 USD |
93,727.7538 COTI |
0.0676 USD |
0.0666 USD |
0.0711 USD |
0.0705 USD |
| 2025-05-26 |
0.0693 USD |
237,036.9113 COTI |
0.0703 USD |
0.0680 USD |
0.0710 USD |
0.0691 USD |
| 2025-05-25 |
0.0690 USD |
721,210.9974 COTI |
0.0699 USD |
0.0672 USD |
0.0701 USD |
0.0683 USD |
| 2025-05-24 |
0.0704 USD |
337,926.6137 COTI |
0.0676 USD |
0.0676 USD |
0.0719 USD |
0.0716 USD |
| 2025-05-23 |
0.0749 USD |
1,119,738.9382 COTI |
0.0756 USD |
0.0691 USD |
0.0774 USD |
0.0716 USD |
| 2025-05-22 |
0.0743 USD |
378,709.0743 COTI |
0.0720 USD |
0.0720 USD |
0.0764 USD |
0.0762 USD |
| 2025-05-21 |
0.0712 USD |
244,247.0191 COTI |
0.0716 USD |
0.0701 USD |
0.0728 USD |
0.0719 USD |
| 2025-05-20 |
0.0704 USD |
419,648.9284 COTI |
0.0713 USD |
0.0690 USD |
0.0733 USD |
0.0694 USD |
| 2025-05-19 |
0.0701 USD |
1,676,364.6490 COTI |
0.0749 USD |
0.0670 USD |
0.0751 USD |
0.0699 USD |
| 2025-05-18 |
0.0733 USD |
312,879.6518 COTI |
0.0708 USD |
0.0707 USD |
0.0767 USD |
0.0723 USD |
| 2025-05-17 |
0.0710 USD |
923,065.0444 COTI |
0.0722 USD |
0.0697 USD |
0.0722 USD |
0.0707 USD |
| 2025-05-16 |
0.0765 USD |
220,983.7369 COTI |
0.0770 USD |
0.0743 USD |
0.0776 USD |
0.0745 USD |
| 2025-05-15 |
0.0772 USD |
1,233,289.0329 COTI |
0.0812 USD |
0.0743 USD |
0.0812 USD |
0.0776 USD |
| 2025-05-14 |
0.0851 USD |
378,264.2288 COTI |
0.0865 USD |
0.0832 USD |
0.0890 USD |
0.0836 USD |
| 2025-05-13 |
0.0804 USD |
5,464,887.8348 COTI |
0.0825 USD |
0.0774 USD |
0.0832 USD |
0.0823 USD |
| 2025-05-12 |
0.0869 USD |
393,052.6849 COTI |
0.0853 USD |
0.0837 USD |
0.0902 USD |
0.0859 USD |
| 2025-05-11 |
0.0854 USD |
1,054,909.6720 COTI |
0.0891 USD |
0.0835 USD |
0.0895 USD |
0.0856 USD |
| 2025-05-10 |
0.0851 USD |
679,703.1310 COTI |
0.0850 USD |
0.0833 USD |
0.0874 USD |
0.0850 USD |
| 2025-05-09 |
0.0828 USD |
439,793.1792 COTI |
0.0813 USD |
0.0807 USD |
0.0848 USD |
0.0839 USD |
| 2025-05-08 |
0.0735 USD |
1,559,620.5280 COTI |
0.0720 USD |
0.0720 USD |
0.0759 USD |
0.0735 USD |
| 2025-05-07 |
0.0728 USD |
638,715.7278 COTI |
0.0723 USD |
0.0708 USD |
0.0746 USD |
0.0709 USD |
| 2025-05-06 |
0.0732 USD |
129,497.7034 COTI |
0.0752 USD |
0.0717 USD |
0.0755 USD |
0.0722 USD |
| 2025-05-05 |
0.0753 USD |
1,489,644.8010 COTI |
0.0735 USD |
0.0720 USD |
0.0788 USD |
0.0748 USD |
| 2025-05-04 |
0.0745 USD |
1,852,129.4862 COTI |
0.0738 USD |
0.0725 USD |
0.0760 USD |
0.0735 USD |
| 2025-05-03 |
0.0789 USD |
303,513.0448 COTI |
0.0803 USD |
0.0768 USD |
0.0811 USD |
0.0779 USD |
| 2025-05-02 |
0.0831 USD |
411,291.8492 COTI |
0.0850 USD |
0.0810 USD |
0.0850 USD |
0.0817 USD |
| 2025-05-01 |
0.0832 USD |
1,138,111.0579 COTI |
0.0816 USD |
0.0789 USD |
0.0856 USD |
0.0849 USD |
| 2025-04-30 |
0.0784 USD |
3,380,132.3487 COTI |
0.0735 USD |
0.0703 USD |
0.0857 USD |
0.0825 USD |
| 2025-04-29 |
0.0761 USD |
492,007.8333 COTI |
0.0779 USD |
0.0743 USD |
0.0792 USD |
0.0750 USD |
| 2025-04-28 |
0.0769 USD |
2,091,008.5680 COTI |
0.0771 USD |
0.0738 USD |
0.0803 USD |
0.0770 USD |
| 2025-04-27 |
0.0789 USD |
493,136.9607 COTI |
0.0808 USD |
0.0775 USD |
0.0815 USD |
0.0801 USD |
| 2025-04-26 |
0.0807 USD |
862,212.7528 COTI |
0.0784 USD |
0.0769 USD |
0.0830 USD |
0.0815 USD |
| 2025-04-25 |
0.0769 USD |
754,054.2880 COTI |
0.0760 USD |
0.0741 USD |
0.0795 USD |
0.0775 USD |
| 2025-04-24 |
0.0745 USD |
906,011.2811 COTI |
0.0754 USD |
0.0725 USD |
0.0764 USD |
0.0743 USD |
| 2025-04-23 |
0.0747 USD |
738,882.4163 COTI |
0.0723 USD |
0.0719 USD |
0.0769 USD |
0.0755 USD |
| 2025-04-22 |
0.0690 USD |
1,792,741.0981 COTI |
0.0666 USD |
0.0662 USD |
0.0728 USD |
0.0719 USD |
| 2025-04-21 |
0.0706 USD |
1,374,882.8919 COTI |
0.0718 USD |
0.0667 USD |
0.0732 USD |
0.0676 USD |
| 2025-04-20 |
0.0713 USD |
3,165,499.5337 COTI |
0.0657 USD |
0.0657 USD |
0.0747 USD |
0.0717 USD |