Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.2511 USD |
2,171,994.1123 COTI |
0.2460 USD |
0.2420 USD |
0.2687 USD |
0.2525 USD |
| 2024-03-09 |
0.2522 USD |
4,687,887.2500 COTI |
0.2522 USD |
0.2398 USD |
0.2673 USD |
0.2451 USD |
| 2024-03-08 |
0.2187 USD |
6,272,613.7091 COTI |
0.2057 USD |
0.2007 USD |
0.2355 USD |
0.2352 USD |
| 2024-03-07 |
0.2092 USD |
3,257,205.7725 COTI |
0.2108 USD |
0.2033 USD |
0.2191 USD |
0.2063 USD |
| 2024-03-06 |
0.1999 USD |
6,680,133.4018 COTI |
0.1851 USD |
0.1778 USD |
0.2114 USD |
0.2110 USD |
| 2024-03-05 |
0.1942 USD |
5,803,203.7567 COTI |
0.1982 USD |
0.1620 USD |
0.2071 USD |
0.1723 USD |
| 2024-03-04 |
0.2051 USD |
5,682,835.2872 COTI |
0.2093 USD |
0.1910 USD |
0.2225 USD |
0.1999 USD |
| 2024-03-03 |
0.2096 USD |
1,756,305.3300 COTI |
0.2210 USD |
0.2010 USD |
0.2210 USD |
0.2101 USD |
| 2024-03-02 |
0.2131 USD |
2,443,274.0486 COTI |
0.2120 USD |
0.2069 USD |
0.2220 USD |
0.2174 USD |
| 2024-03-01 |
0.2174 USD |
3,163,752.5122 COTI |
0.2109 USD |
0.2109 USD |
0.2265 USD |
0.2164 USD |
| 2024-02-29 |
0.2221 USD |
5,750,413.3275 COTI |
0.2162 USD |
0.2020 USD |
0.2500 USD |
0.2104 USD |
| 2024-02-28 |
0.2175 USD |
11,318,228.0795 COTI |
0.2239 USD |
0.1700 USD |
0.2467 USD |
0.2198 USD |
| 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 |