Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0648 USD |
1,467,991.5179 COTI |
0.0660 USD |
0.0605 USD |
0.0690 USD |
0.0618 USD |
| 2025-07-22 |
0.0639 USD |
555,254.2644 COTI |
0.0670 USD |
0.0626 USD |
0.0674 USD |
0.0660 USD |
| 2025-07-21 |
0.0673 USD |
1,503,818.1069 COTI |
0.0654 USD |
0.0645 USD |
0.0688 USD |
0.0674 USD |
| 2025-07-20 |
0.0671 USD |
5,537,207.1832 COTI |
0.0623 USD |
0.0623 USD |
0.0688 USD |
0.0651 USD |
| 2025-07-19 |
0.0625 USD |
781,364.1767 COTI |
0.0606 USD |
0.0591 USD |
0.0632 USD |
0.0618 USD |
| 2025-07-18 |
0.0607 USD |
1,963,462.3406 COTI |
0.0588 USD |
0.0588 USD |
0.0631 USD |
0.0601 USD |
| 2025-07-17 |
0.0579 USD |
675,426.3770 COTI |
0.0579 USD |
0.0566 USD |
0.0599 USD |
0.0588 USD |
| 2025-07-16 |
0.0574 USD |
1,249,131.8674 COTI |
0.0568 USD |
0.0553 USD |
0.0587 USD |
0.0585 USD |
| 2025-07-15 |
0.0544 USD |
8,973,611.6820 COTI |
0.0558 USD |
0.0532 USD |
0.0563 USD |
0.0557 USD |
| 2025-07-14 |
0.0567 USD |
918,574.7623 COTI |
0.0564 USD |
0.0547 USD |
0.0591 USD |
0.0552 USD |
| 2025-07-13 |
0.0562 USD |
398,751.3864 COTI |
0.0548 USD |
0.0538 USD |
0.0583 USD |
0.0561 USD |
| 2025-07-12 |
0.0569 USD |
255,727.2199 COTI |
0.0563 USD |
0.0553 USD |
0.0576 USD |
0.0569 USD |
| 2025-07-11 |
0.0580 USD |
1,169,877.3266 COTI |
0.0563 USD |
0.0558 USD |
0.0598 USD |
0.0586 USD |
| 2025-07-10 |
0.0538 USD |
231,108.2621 COTI |
0.0537 USD |
0.0531 USD |
0.0548 USD |
0.0548 USD |
| 2025-07-09 |
0.0518 USD |
469,018.9793 COTI |
0.0508 USD |
0.0504 USD |
0.0535 USD |
0.0535 USD |
| 2025-07-08 |
0.0492 USD |
232,138.2875 COTI |
0.0489 USD |
0.0483 USD |
0.0505 USD |
0.0505 USD |
| 2025-07-07 |
0.0497 USD |
198,785.1556 COTI |
0.0500 USD |
0.0487 USD |
0.0508 USD |
0.0487 USD |
| 2025-07-06 |
0.0493 USD |
31,618.3195 COTI |
0.0495 USD |
0.0489 USD |
0.0495 USD |
0.0494 USD |
| 2025-07-05 |
0.0490 USD |
17,398.3088 COTI |
0.0498 USD |
0.0485 USD |
0.0498 USD |
0.0486 USD |
| 2025-07-04 |
0.0498 USD |
180,143.9036 COTI |
0.0519 USD |
0.0487 USD |
0.0519 USD |
0.0492 USD |
| 2025-07-03 |
0.0529 USD |
92,985.7740 COTI |
0.0528 USD |
0.0520 USD |
0.0533 USD |
0.0521 USD |
| 2025-07-02 |
0.0504 USD |
38,084.2352 COTI |
0.0495 USD |
0.0495 USD |
0.0521 USD |
0.0519 USD |
| 2025-07-01 |
0.0503 USD |
422,739.9764 COTI |
0.0518 USD |
0.0492 USD |
0.0518 USD |
0.0492 USD |
| 2025-06-30 |
0.0533 USD |
141,841.2436 COTI |
0.0540 USD |
0.0514 USD |
0.0541 USD |
0.0514 USD |
| 2025-06-29 |
0.0516 USD |
497,198.4718 COTI |
0.0507 USD |
0.0499 USD |
0.0534 USD |
0.0522 USD |
| 2025-06-28 |
0.0495 USD |
272,213.3684 COTI |
0.0500 USD |
0.0493 USD |
0.0503 USD |
0.0503 USD |
| 2025-06-27 |
0.0486 USD |
158,080.0585 COTI |
0.0489 USD |
0.0484 USD |
0.0494 USD |
0.0492 USD |
| 2025-06-26 |
0.0497 USD |
471,941.0815 COTI |
0.0498 USD |
0.0490 USD |
0.0515 USD |
0.0497 USD |
| 2025-06-25 |
0.0503 USD |
398,089.4941 COTI |
0.0504 USD |
0.0496 USD |
0.0513 USD |
0.0513 USD |
| 2025-06-24 |
0.0514 USD |
86,099.2466 COTI |
0.0507 USD |
0.0507 USD |
0.0525 USD |
0.0516 USD |
| 2025-06-23 |
0.0454 USD |
279,964.0966 COTI |
0.0449 USD |
0.0447 USD |
0.0470 USD |
0.0467 USD |
| 2025-06-22 |
0.0444 USD |
743,295.6723 COTI |
0.0468 USD |
0.0422 USD |
0.0468 USD |
0.0438 USD |
| 2025-06-21 |
0.0488 USD |
995,758.1300 COTI |
0.0502 USD |
0.0475 USD |
0.0508 USD |
0.0475 USD |
| 2025-06-20 |
0.0514 USD |
82,505.5207 COTI |
0.0508 USD |
0.0501 USD |
0.0518 USD |
0.0508 USD |
| 2025-06-19 |
0.0516 USD |
576,705.5856 COTI |
0.0516 USD |
0.0500 USD |
0.0521 USD |
0.0500 USD |
| 2025-06-18 |
0.0501 USD |
6,978.9308 COTI |
0.0500 USD |
0.0494 USD |
0.0504 USD |
0.0504 USD |
| 2025-06-17 |
0.0515 USD |
138,720.7753 COTI |
0.0511 USD |
0.0505 USD |
0.0522 USD |
0.0511 USD |
| 2025-06-16 |
0.0530 USD |
159,666.1728 COTI |
0.0517 USD |
0.0517 USD |
0.0547 USD |
0.0543 USD |
| 2025-06-15 |
0.0522 USD |
319,801.2629 COTI |
0.0512 USD |
0.0512 USD |
0.0539 USD |
0.0539 USD |
| 2025-06-14 |
0.0519 USD |
73,107.9273 COTI |
0.0519 USD |
0.0517 USD |
0.0524 USD |
0.0517 USD |
| 2025-06-13 |
0.0505 USD |
710,223.2434 COTI |
0.0538 USD |
0.0494 USD |
0.0538 USD |
0.0504 USD |
| 2025-06-12 |
0.0560 USD |
250,940.2666 COTI |
0.0567 USD |
0.0554 USD |
0.0573 USD |
0.0570 USD |
| 2025-06-11 |
0.0605 USD |
1,076,067.6836 COTI |
0.0617 USD |
0.0588 USD |
0.0618 USD |
0.0597 USD |
| 2025-06-10 |
0.0612 USD |
257,857.7069 COTI |
0.0609 USD |
0.0591 USD |
0.0621 USD |
0.0621 USD |
| 2025-06-09 |
0.0596 USD |
148,260.8662 COTI |
0.0580 USD |
0.0570 USD |
0.0607 USD |
0.0605 USD |
| 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 |