Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0385 USD |
600,711.7389 COTI |
0.0393 USD |
0.0376 USD |
0.0396 USD |
0.0380 USD |
| 2025-10-14 |
0.0375 USD |
3,594,661.9232 COTI |
0.0407 USD |
0.0360 USD |
0.0409 USD |
0.0395 USD |
| 2025-10-13 |
0.0386 USD |
1,685,519.3687 COTI |
0.0378 USD |
0.0375 USD |
0.0395 USD |
0.0382 USD |
| 2025-10-12 |
0.0354 USD |
3,366,092.7472 COTI |
0.0353 USD |
0.0345 USD |
0.0393 USD |
0.0379 USD |
| 2025-10-11 |
0.0373 USD |
3,039,804.5273 COTI |
0.0418 USD |
0.0352 USD |
0.0433 USD |
0.0361 USD |
| 2025-10-10 |
0.0513 USD |
3,943,316.8603 COTI |
0.0496 USD |
0.0494 USD |
0.0545 USD |
0.0502 USD |
| 2025-10-09 |
0.0514 USD |
4,248,796.1127 COTI |
0.0511 USD |
0.0483 USD |
0.0548 USD |
0.0500 USD |
| 2025-10-08 |
0.0453 USD |
482,505.4923 COTI |
0.0454 USD |
0.0448 USD |
0.0463 USD |
0.0463 USD |
| 2025-10-07 |
0.0479 USD |
140,368.0017 COTI |
0.0479 USD |
0.0472 USD |
0.0486 USD |
0.0481 USD |
| 2025-10-06 |
0.0490 USD |
678,546.1442 COTI |
0.0453 USD |
0.0450 USD |
0.0504 USD |
0.0481 USD |
| 2025-10-05 |
0.0463 USD |
669,549.1125 COTI |
0.0460 USD |
0.0448 USD |
0.0478 USD |
0.0450 USD |
| 2025-10-04 |
0.0470 USD |
103,215.9699 COTI |
0.0475 USD |
0.0465 USD |
0.0475 USD |
0.0465 USD |
| 2025-10-03 |
0.0474 USD |
698,897.7557 COTI |
0.0470 USD |
0.0465 USD |
0.0482 USD |
0.0472 USD |
| 2025-10-02 |
0.0466 USD |
193,090.6142 COTI |
0.0456 USD |
0.0456 USD |
0.0468 USD |
0.0463 USD |
| 2025-10-01 |
0.0442 USD |
484,509.9059 COTI |
0.0432 USD |
0.0426 USD |
0.0449 USD |
0.0442 USD |
| 2025-09-30 |
0.0430 USD |
372,003.5126 COTI |
0.0432 USD |
0.0428 USD |
0.0435 USD |
0.0434 USD |
| 2025-09-29 |
0.0436 USD |
381,092.8948 COTI |
0.0444 USD |
0.0426 USD |
0.0444 USD |
0.0434 USD |
| 2025-09-28 |
0.0432 USD |
141,302.8136 COTI |
0.0437 USD |
0.0427 USD |
0.0444 USD |
0.0444 USD |
| 2025-09-27 |
0.0437 USD |
340,494.5150 COTI |
0.0439 USD |
0.0434 USD |
0.0443 USD |
0.0435 USD |
| 2025-09-26 |
0.0426 USD |
449,934.7283 COTI |
0.0434 USD |
0.0421 USD |
0.0442 USD |
0.0442 USD |
| 2025-09-25 |
0.0446 USD |
832,793.9341 COTI |
0.0459 USD |
0.0426 USD |
0.0462 USD |
0.0436 USD |
| 2025-09-24 |
0.0462 USD |
182,837.8209 COTI |
0.0467 USD |
0.0451 USD |
0.0467 USD |
0.0465 USD |
| 2025-09-23 |
0.0470 USD |
472,013.2354 COTI |
0.0471 USD |
0.0462 USD |
0.0476 USD |
0.0475 USD |
| 2025-09-22 |
0.0481 USD |
1,233,800.0913 COTI |
0.0513 USD |
0.0456 USD |
0.0513 USD |
0.0465 USD |
| 2025-09-21 |
0.0517 USD |
876,080.5104 COTI |
0.0526 USD |
0.0512 USD |
0.0533 USD |
0.0515 USD |
| 2025-09-20 |
0.0525 USD |
497,516.0107 COTI |
0.0517 USD |
0.0517 USD |
0.0533 USD |
0.0528 USD |
| 2025-09-19 |
0.0530 USD |
436,853.5272 COTI |
0.0551 USD |
0.0515 USD |
0.0551 USD |
0.0515 USD |
| 2025-09-18 |
0.0547 USD |
906,449.9035 COTI |
0.0543 USD |
0.0541 USD |
0.0557 USD |
0.0547 USD |
| 2025-09-17 |
0.0538 USD |
1,094,283.2200 COTI |
0.0556 USD |
0.0529 USD |
0.0559 USD |
0.0533 USD |
| 2025-09-16 |
0.0537 USD |
3,439,267.5678 COTI |
0.0508 USD |
0.0504 USD |
0.0561 USD |
0.0553 USD |
| 2025-09-15 |
0.0504 USD |
1,184,907.5020 COTI |
0.0533 USD |
0.0495 USD |
0.0538 USD |
0.0509 USD |
| 2025-09-14 |
0.0554 USD |
1,799,505.9631 COTI |
0.0564 USD |
0.0527 USD |
0.0566 USD |
0.0532 USD |
| 2025-09-13 |
0.0541 USD |
2,665,482.6633 COTI |
0.0524 USD |
0.0524 USD |
0.0564 USD |
0.0553 USD |
| 2025-09-12 |
0.0518 USD |
55,475.4213 COTI |
0.0516 USD |
0.0512 USD |
0.0521 USD |
0.0513 USD |
| 2025-09-11 |
0.0506 USD |
611,288.3577 COTI |
0.0510 USD |
0.0502 USD |
0.0513 USD |
0.0503 USD |
| 2025-09-10 |
0.0511 USD |
256,954.9995 COTI |
0.0509 USD |
0.0499 USD |
0.0514 USD |
0.0499 USD |
| 2025-09-09 |
0.0517 USD |
316,706.0238 COTI |
0.0507 USD |
0.0500 USD |
0.0528 USD |
0.0515 USD |
| 2025-09-08 |
0.0499 USD |
165,810.0373 COTI |
0.0490 USD |
0.0488 USD |
0.0508 USD |
0.0508 USD |
| 2025-09-07 |
0.0484 USD |
417,697.4043 COTI |
0.0487 USD |
0.0482 USD |
0.0491 USD |
0.0490 USD |
| 2025-09-06 |
0.0487 USD |
25,158.5654 COTI |
0.0487 USD |
0.0483 USD |
0.0488 USD |
0.0486 USD |
| 2025-09-05 |
0.0492 USD |
190,900.9799 COTI |
0.0484 USD |
0.0482 USD |
0.0498 USD |
0.0492 USD |
| 2025-09-04 |
0.0495 USD |
140,136.8243 COTI |
0.0505 USD |
0.0487 USD |
0.0505 USD |
0.0494 USD |
| 2025-09-03 |
0.0502 USD |
60,829.3493 COTI |
0.0503 USD |
0.0497 USD |
0.0509 USD |
0.0504 USD |
| 2025-09-02 |
0.0504 USD |
434,614.8636 COTI |
0.0491 USD |
0.0491 USD |
0.0510 USD |
0.0503 USD |
| 2025-09-01 |
0.0505 USD |
368,213.4496 COTI |
0.0513 USD |
0.0502 USD |
0.0523 USD |
0.0504 USD |
| 2025-08-31 |
0.0528 USD |
1,251,694.6567 COTI |
0.0522 USD |
0.0522 USD |
0.0544 USD |
0.0525 USD |
| 2025-08-30 |
0.0516 USD |
1,264,930.3075 COTI |
0.0509 USD |
0.0503 USD |
0.0521 USD |
0.0512 USD |
| 2025-08-29 |
0.0512 USD |
582,151.1899 COTI |
0.0534 USD |
0.0506 USD |
0.0537 USD |
0.0511 USD |
| 2025-08-28 |
0.0530 USD |
869,808.2689 COTI |
0.0518 USD |
0.0518 USD |
0.0535 USD |
0.0529 USD |
| 2025-08-27 |
0.0507 USD |
985,203.0754 COTI |
0.0528 USD |
0.0412 USD |
0.0529 USD |
0.0518 USD |