Identifier on Kraken: COTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
0.0603 USD |
125,733.1161 COTI |
0.0602 USD |
0.0591 USD |
0.0612 USD |
0.0606 USD |
| 2025-06-02 |
0.0582 USD |
528,455.4376 COTI |
0.0600 USD |
0.0572 USD |
0.0600 USD |
0.0572 USD |
| 2025-06-01 |
0.0593 USD |
369,622.0480 COTI |
0.0599 USD |
0.0580 USD |
0.0605 USD |
0.0602 USD |
| 2025-05-31 |
0.0580 USD |
924,190.8180 COTI |
0.0570 USD |
0.0550 USD |
0.0599 USD |
0.0592 USD |
| 2025-05-30 |
0.0632 USD |
1,018,919.2371 COTI |
0.0662 USD |
0.0578 USD |
0.0662 USD |
0.0618 USD |
| 2025-05-29 |
0.0695 USD |
687,212.8572 COTI |
0.0695 USD |
0.0667 USD |
0.0716 USD |
0.0671 USD |
| 2025-05-28 |
0.0696 USD |
325,198.9234 COTI |
0.0704 USD |
0.0681 USD |
0.0710 USD |
0.0688 USD |
| 2025-05-27 |
0.0698 USD |
93,727.7538 COTI |
0.0676 USD |
0.0666 USD |
0.0711 USD |
0.0705 USD |
| 2025-05-26 |
0.0693 USD |
237,036.9113 COTI |
0.0703 USD |
0.0680 USD |
0.0710 USD |
0.0691 USD |
| 2025-05-25 |
0.0690 USD |
721,210.9974 COTI |
0.0699 USD |
0.0672 USD |
0.0701 USD |
0.0683 USD |
| 2025-05-24 |
0.0704 USD |
337,926.6137 COTI |
0.0676 USD |
0.0676 USD |
0.0719 USD |
0.0716 USD |
| 2025-05-23 |
0.0749 USD |
1,119,738.9382 COTI |
0.0756 USD |
0.0691 USD |
0.0774 USD |
0.0716 USD |
| 2025-05-22 |
0.0743 USD |
378,709.0743 COTI |
0.0720 USD |
0.0720 USD |
0.0764 USD |
0.0762 USD |
| 2025-05-21 |
0.0712 USD |
244,247.0191 COTI |
0.0716 USD |
0.0701 USD |
0.0728 USD |
0.0719 USD |
| 2025-05-20 |
0.0704 USD |
419,648.9284 COTI |
0.0713 USD |
0.0690 USD |
0.0733 USD |
0.0694 USD |
| 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 |