Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0732 USD |
837,023.6946 COTI |
0.0693 USD |
0.0691 USD |
0.0761 USD |
0.0720 USD |
| 2025-03-29 |
0.0715 USD |
182,349.0428 COTI |
0.0749 USD |
0.0695 USD |
0.0749 USD |
0.0706 USD |
| 2025-03-28 |
0.0762 USD |
966,430.6623 COTI |
0.0805 USD |
0.0723 USD |
0.0812 USD |
0.0747 USD |
| 2025-03-27 |
0.0835 USD |
275,279.4715 COTI |
0.0853 USD |
0.0811 USD |
0.0870 USD |
0.0815 USD |
| 2025-03-26 |
0.0895 USD |
1,185,295.1226 COTI |
0.0865 USD |
0.0850 USD |
0.0937 USD |
0.0850 USD |
| 2025-03-25 |
0.0806 USD |
510,403.7609 COTI |
0.0778 USD |
0.0772 USD |
0.0843 USD |
0.0838 USD |
| 2025-03-24 |
0.0779 USD |
1,107,014.2612 COTI |
0.0777 USD |
0.0759 USD |
0.0808 USD |
0.0791 USD |
| 2025-03-23 |
0.0749 USD |
441,114.1909 COTI |
0.0749 USD |
0.0734 USD |
0.0766 USD |
0.0751 USD |
| 2025-03-22 |
0.0745 USD |
733,877.8721 COTI |
0.0760 USD |
0.0724 USD |
0.0765 USD |
0.0735 USD |
| 2025-03-21 |
0.0694 USD |
186,843.7062 COTI |
0.0694 USD |
0.0680 USD |
0.0707 USD |
0.0689 USD |
| 2025-03-20 |
0.0699 USD |
357,546.0385 COTI |
0.0730 USD |
0.0683 USD |
0.0731 USD |
0.0688 USD |
| 2025-03-19 |
0.0695 USD |
4,419,880.6287 COTI |
0.0657 USD |
0.0657 USD |
0.0749 USD |
0.0735 USD |
| 2025-03-18 |
0.0671 USD |
61,093.6778 COTI |
0.0690 USD |
0.0662 USD |
0.0690 USD |
0.0665 USD |
| 2025-03-17 |
0.0679 USD |
446,567.7015 COTI |
0.0652 USD |
0.0651 USD |
0.0706 USD |
0.0696 USD |
| 2025-03-16 |
0.0673 USD |
3,931,647.4364 COTI |
0.0694 USD |
0.0649 USD |
0.0730 USD |
0.0651 USD |
| 2025-03-15 |
0.0663 USD |
840,672.2868 COTI |
0.0655 USD |
0.0645 USD |
0.0699 USD |
0.0670 USD |
| 2025-03-14 |
0.0642 USD |
270,928.1158 COTI |
0.0629 USD |
0.0626 USD |
0.0655 USD |
0.0648 USD |
| 2025-03-13 |
0.0636 USD |
203,461.8175 COTI |
0.0651 USD |
0.0619 USD |
0.0657 USD |
0.0630 USD |
| 2025-03-12 |
0.0645 USD |
510,309.7326 COTI |
0.0631 USD |
0.0620 USD |
0.0670 USD |
0.0653 USD |
| 2025-03-11 |
0.0583 USD |
534,934.1886 COTI |
0.0596 USD |
0.0548 USD |
0.0632 USD |
0.0621 USD |
| 2025-03-10 |
0.0636 USD |
501,973.1157 COTI |
0.0643 USD |
0.0604 USD |
0.0683 USD |
0.0613 USD |
| 2025-03-09 |
0.0652 USD |
1,800,893.9593 COTI |
0.0700 USD |
0.0610 USD |
0.0700 USD |
0.0642 USD |
| 2025-03-08 |
0.0718 USD |
144,746.5739 COTI |
0.0717 USD |
0.0703 USD |
0.0731 USD |
0.0711 USD |
| 2025-03-07 |
0.0727 USD |
932,339.5984 COTI |
0.0735 USD |
0.0685 USD |
0.0760 USD |
0.0752 USD |
| 2025-03-06 |
0.0772 USD |
1,756,616.8513 COTI |
0.0793 USD |
0.0727 USD |
0.0817 USD |
0.0738 USD |
| 2025-03-05 |
0.0774 USD |
316,333.3906 COTI |
0.0790 USD |
0.0756 USD |
0.0813 USD |
0.0797 USD |
| 2025-03-04 |
0.0780 USD |
726,935.2052 COTI |
0.0826 USD |
0.0741 USD |
0.0826 USD |
0.0798 USD |
| 2025-03-03 |
0.0896 USD |
4,061,460.1269 COTI |
0.0909 USD |
0.0810 USD |
0.0956 USD |
0.0846 USD |
| 2025-03-02 |
0.0835 USD |
2,780,047.3570 COTI |
0.0743 USD |
0.0728 USD |
0.0900 USD |
0.0900 USD |
| 2025-03-01 |
0.0735 USD |
301,948.3653 COTI |
0.0742 USD |
0.0709 USD |
0.0758 USD |
0.0721 USD |
| 2025-02-28 |
0.0692 USD |
1,800,402.7078 COTI |
0.0721 USD |
0.0658 USD |
0.0750 USD |
0.0740 USD |
| 2025-02-27 |
0.0757 USD |
309,629.0790 COTI |
0.0734 USD |
0.0727 USD |
0.0800 USD |
0.0739 USD |
| 2025-02-26 |
0.0741 USD |
431,177.7325 COTI |
0.0739 USD |
0.0718 USD |
0.0768 USD |
0.0741 USD |
| 2025-02-25 |
0.0716 USD |
1,166,124.1233 COTI |
0.0707 USD |
0.0671 USD |
0.0791 USD |
0.0748 USD |
| 2025-02-24 |
0.0769 USD |
728,562.5215 COTI |
0.0820 USD |
0.0705 USD |
0.0820 USD |
0.0723 USD |
| 2025-02-23 |
0.0830 USD |
198,442.3961 COTI |
0.0825 USD |
0.0809 USD |
0.0853 USD |
0.0811 USD |
| 2025-02-22 |
0.0812 USD |
458,979.8831 COTI |
0.0798 USD |
0.0792 USD |
0.0842 USD |
0.0827 USD |
| 2025-02-21 |
0.0865 USD |
2,711,079.8286 COTI |
0.0847 USD |
0.0821 USD |
0.0893 USD |
0.0822 USD |
| 2025-02-20 |
0.0815 USD |
341,864.5955 COTI |
0.0820 USD |
0.0799 USD |
0.0847 USD |
0.0845 USD |
| 2025-02-19 |
0.0814 USD |
489,181.6575 COTI |
0.0797 USD |
0.0789 USD |
0.0831 USD |
0.0813 USD |
| 2025-02-18 |
0.0806 USD |
479,519.8957 COTI |
0.0836 USD |
0.0767 USD |
0.0836 USD |
0.0795 USD |
| 2025-02-17 |
0.0836 USD |
616,705.8555 COTI |
0.0850 USD |
0.0812 USD |
0.0875 USD |
0.0835 USD |
| 2025-02-16 |
0.0863 USD |
525,460.8478 COTI |
0.0887 USD |
0.0841 USD |
0.0895 USD |
0.0846 USD |
| 2025-02-15 |
0.0888 USD |
3,312,971.1193 COTI |
0.0857 USD |
0.0700 USD |
0.0947 USD |
0.0878 USD |
| 2025-02-14 |
0.0836 USD |
1,139,901.3397 COTI |
0.0793 USD |
0.0779 USD |
0.0894 USD |
0.0867 USD |
| 2025-02-13 |
0.0816 USD |
1,159,228.4768 COTI |
0.0846 USD |
0.0790 USD |
0.0856 USD |
0.0801 USD |
| 2025-02-12 |
0.0775 USD |
2,128,474.6653 COTI |
0.0769 USD |
0.0725 USD |
0.0857 USD |
0.0836 USD |
| 2025-02-11 |
0.0828 USD |
563,627.0156 COTI |
0.0826 USD |
0.0784 USD |
0.0860 USD |
0.0785 USD |
| 2025-02-10 |
0.0816 USD |
1,933,748.2077 COTI |
0.0764 USD |
0.0735 USD |
0.0853 USD |
0.0815 USD |
| 2025-02-09 |
0.0755 USD |
1,112,298.1716 COTI |
0.0720 USD |
0.0716 USD |
0.0798 USD |
0.0753 USD |