Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-19 |
0.0663 USD |
170,972.7104 COTI |
0.0651 USD |
0.0651 USD |
0.0676 USD |
0.0657 USD |
| 2025-04-18 |
0.0651 USD |
95,094.8491 COTI |
0.0640 USD |
0.0634 USD |
0.0656 USD |
0.0650 USD |
| 2025-04-17 |
0.0636 USD |
382,611.8301 COTI |
0.0628 USD |
0.0620 USD |
0.0647 USD |
0.0637 USD |
| 2025-04-16 |
0.0653 USD |
374,452.5091 COTI |
0.0663 USD |
0.0638 USD |
0.0685 USD |
0.0647 USD |
| 2025-04-15 |
0.0666 USD |
1,803,795.9333 COTI |
0.0625 USD |
0.0608 USD |
0.0699 USD |
0.0678 USD |
| 2025-04-14 |
0.0601 USD |
669,001.5194 COTI |
0.0590 USD |
0.0590 USD |
0.0622 USD |
0.0620 USD |
| 2025-04-13 |
0.0626 USD |
349,039.6271 COTI |
0.0653 USD |
0.0598 USD |
0.0653 USD |
0.0598 USD |
| 2025-04-12 |
0.0641 USD |
1,218,976.6199 COTI |
0.0593 USD |
0.0587 USD |
0.0671 USD |
0.0661 USD |
| 2025-04-11 |
0.0597 USD |
447,901.3570 COTI |
0.0582 USD |
0.0582 USD |
0.0606 USD |
0.0603 USD |
| 2025-04-10 |
0.0584 USD |
767,659.7380 COTI |
0.0607 USD |
0.0564 USD |
0.0607 USD |
0.0577 USD |
| 2025-04-09 |
0.0557 USD |
1,531,224.3503 COTI |
0.0526 USD |
0.0502 USD |
0.0669 USD |
0.0598 USD |
| 2025-04-08 |
0.0553 USD |
958,501.0502 COTI |
0.0572 USD |
0.0526 USD |
0.0581 USD |
0.0529 USD |
| 2025-04-07 |
0.0540 USD |
2,099,065.3508 COTI |
0.0553 USD |
0.0492 USD |
0.0591 USD |
0.0561 USD |
| 2025-04-06 |
0.0610 USD |
1,288,209.5250 COTI |
0.0633 USD |
0.0576 USD |
0.0633 USD |
0.0577 USD |
| 2025-04-05 |
0.0639 USD |
583,743.0507 COTI |
0.0649 USD |
0.0627 USD |
0.0666 USD |
0.0638 USD |
| 2025-04-04 |
0.0644 USD |
297,592.7332 COTI |
0.0637 USD |
0.0625 USD |
0.0659 USD |
0.0631 USD |
| 2025-04-03 |
0.0640 USD |
880,539.7720 COTI |
0.0662 USD |
0.0614 USD |
0.0679 USD |
0.0641 USD |
| 2025-04-02 |
0.0692 USD |
865,096.9075 COTI |
0.0695 USD |
0.0666 USD |
0.0718 USD |
0.0695 USD |
| 2025-04-01 |
0.0717 USD |
523,508.9089 COTI |
0.0685 USD |
0.0677 USD |
0.0740 USD |
0.0708 USD |
| 2025-03-31 |
0.0698 USD |
337,543.3495 COTI |
0.0713 USD |
0.0686 USD |
0.0718 USD |
0.0704 USD |