Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0408 USDT |
439,169.7024 |
0.0407 USDT |
0.0404 USDT |
0.0413 USDT |
0.0406 USDT |
| 2023-09-29 |
0.0407 USDT |
582,610.9818 |
0.0407 USDT |
0.0404 USDT |
0.0411 USDT |
0.0407 USDT |
| 2023-09-28 |
0.0406 USDT |
587,491.2173 |
0.0403 USDT |
0.0402 USDT |
0.0409 USDT |
0.0407 USDT |
| 2023-09-27 |
0.0412 USDT |
3,206,222.9607 |
0.0427 USDT |
0.0398 USDT |
0.0427 USDT |
0.0398 USDT |
| 2023-09-26 |
0.0430 USDT |
1,872,683.5514 |
0.0436 USDT |
0.0419 USDT |
0.0439 USDT |
0.0427 USDT |
| 2023-09-25 |
0.0431 USDT |
869,016.0445 |
0.0420 USDT |
0.0415 USDT |
0.0441 USDT |
0.0437 USDT |
| 2023-09-24 |
0.0425 USDT |
512,860.8747 |
0.0423 USDT |
0.0419 USDT |
0.0432 USDT |
0.0422 USDT |
| 2023-09-23 |
0.0417 USDT |
528,260.9660 |
0.0414 USDT |
0.0410 USDT |
0.0422 USDT |
0.0422 USDT |
| 2023-09-22 |
0.0411 USDT |
364,444.7663 |
0.0408 USDT |
0.0406 USDT |
0.0414 USDT |
0.0412 USDT |
| 2023-09-21 |
0.0406 USDT |
1,049,317.2278 |
0.0414 USDT |
0.0397 USDT |
0.0416 USDT |
0.0407 USDT |
| 2023-09-20 |
0.0407 USDT |
1,068,505.5668 |
0.0412 USDT |
0.0402 USDT |
0.0415 USDT |
0.0413 USDT |
| 2023-09-19 |
0.0412 USDT |
830,158.2801 |
0.0408 USDT |
0.0403 USDT |
0.0417 USDT |
0.0412 USDT |
| 2023-09-18 |
0.0409 USDT |
1,425,583.1957 |
0.0403 USDT |
0.0398 USDT |
0.0417 USDT |
0.0408 USDT |
| 2023-09-17 |
0.0416 USDT |
499,623.0950 |
0.0432 USDT |
0.0403 USDT |
0.0432 USDT |
0.0409 USDT |
| 2023-09-16 |
0.0424 USDT |
1,743,415.0705 |
0.0419 USDT |
0.0414 USDT |
0.0432 USDT |
0.0426 USDT |
| 2023-09-15 |
0.0406 USDT |
2,949,866.0429 |
0.0405 USDT |
0.0399 USDT |
0.0418 USDT |
0.0417 USDT |
| 2023-09-14 |
0.0408 USDT |
1,604,311.5674 |
0.0409 USDT |
0.0403 USDT |
0.0418 USDT |
0.0406 USDT |
| 2023-09-13 |
0.0407 USDT |
1,358,057.3105 |
0.0394 USDT |
0.0393 USDT |
0.0416 USDT |
0.0415 USDT |
| 2023-09-12 |
0.0404 USDT |
1,340,959.0492 |
0.0393 USDT |
0.0391 USDT |
0.0416 USDT |
0.0393 USDT |
| 2023-09-11 |
0.0401 USDT |
2,992,349.1594 |
0.0417 USDT |
0.0385 USDT |
0.0422 USDT |
0.0392 USDT |
| 2023-09-10 |
0.0410 USDT |
3,527,945.0489 |
0.0422 USDT |
0.0399 USDT |
0.0429 USDT |
0.0418 USDT |
| 2023-09-09 |
0.0418 USDT |
736,759.9595 |
0.0436 USDT |
0.0412 USDT |
0.0436 USDT |
0.0422 USDT |
| 2023-09-08 |
0.0421 USDT |
2,454,260.6254 |
0.0412 USDT |
0.0407 USDT |
0.0436 USDT |
0.0421 USDT |
| 2023-09-07 |
0.0400 USDT |
3,349,899.8770 |
0.0395 USDT |
0.0382 USDT |
0.0425 USDT |
0.0406 USDT |
| 2023-09-06 |
0.0391 USDT |
1,080,427.7150 |
0.0391 USDT |
0.0385 USDT |
0.0396 USDT |
0.0395 USDT |
| 2023-09-05 |
0.0386 USDT |
1,983,733.2795 |
0.0375 USDT |
0.0373 USDT |
0.0397 USDT |
0.0391 USDT |
| 2023-09-04 |
0.0376 USDT |
2,052,958.0170 |
0.0373 USDT |
0.0369 USDT |
0.0385 USDT |
0.0371 USDT |
| 2023-09-03 |
0.0371 USDT |
777,360.0157 |
0.0371 USDT |
0.0368 USDT |
0.0376 USDT |
0.0372 USDT |
| 2023-09-02 |
0.0370 USDT |
750,210.6447 |
0.0368 USDT |
0.0366 USDT |
0.0376 USDT |
0.0372 USDT |
| 2023-09-01 |
0.0367 USDT |
732,549.8300 |
0.0368 USDT |
0.0360 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-08-31 |
0.0376 USDT |
4,518,204.2711 |
0.0384 USDT |
0.0363 USDT |
0.0384 USDT |
0.0369 USDT |
| 2023-08-30 |
0.0387 USDT |
2,909,989.4996 |
0.0399 USDT |
0.0380 USDT |
0.0400 USDT |
0.0386 USDT |
| 2023-08-29 |
0.0379 USDT |
4,180,090.4098 |
0.0382 USDT |
0.0361 USDT |
0.0404 USDT |
0.0396 USDT |
| 2023-08-28 |
0.0381 USDT |
1,109,736.4132 |
0.0381 USDT |
0.0372 USDT |
0.0390 USDT |
0.0385 USDT |
| 2023-08-27 |
0.0376 USDT |
451,543.4749 |
0.0378 USDT |
0.0367 USDT |
0.0385 USDT |
0.0381 USDT |
| 2023-08-26 |
0.0386 USDT |
879,398.6676 |
0.0388 USDT |
0.0377 USDT |
0.0392 USDT |
0.0379 USDT |
| 2023-08-25 |
0.0382 USDT |
404,249.2555 |
0.0387 USDT |
0.0377 USDT |
0.0388 USDT |
0.0384 USDT |
| 2023-08-24 |
0.0390 USDT |
456,395.5600 |
0.0396 USDT |
0.0377 USDT |
0.0398 USDT |
0.0383 USDT |
| 2023-08-23 |
0.0390 USDT |
607,781.8248 |
0.0384 USDT |
0.0382 USDT |
0.0404 USDT |
0.0399 USDT |
| 2023-08-22 |
0.0384 USDT |
1,584,100.4032 |
0.0389 USDT |
0.0369 USDT |
0.0390 USDT |
0.0373 USDT |
| 2023-08-21 |
0.0388 USDT |
937,801.4547 |
0.0396 USDT |
0.0380 USDT |
0.0398 USDT |
0.0390 USDT |
| 2023-08-20 |
0.0396 USDT |
463,351.1236 |
0.0395 USDT |
0.0390 USDT |
0.0401 USDT |
0.0397 USDT |
| 2023-08-19 |
0.0393 USDT |
581,047.8085 |
0.0386 USDT |
0.0385 USDT |
0.0398 USDT |
0.0394 USDT |
| 2023-08-18 |
0.0388 USDT |
1,403,023.8985 |
0.0397 USDT |
0.0381 USDT |
0.0401 USDT |
0.0387 USDT |
| 2023-08-17 |
0.0431 USDT |
1,136,495.4179 |
0.0431 USDT |
0.0418 USDT |
0.0442 USDT |
0.0430 USDT |
| 2023-08-16 |
0.0436 USDT |
1,281,112.4533 |
0.0446 USDT |
0.0418 USDT |
0.0449 USDT |
0.0426 USDT |
| 2023-08-15 |
0.0459 USDT |
4,461,956.9929 |
0.0480 USDT |
0.0432 USDT |
0.0480 USDT |
0.0444 USDT |
| 2023-08-14 |
0.0486 USDT |
2,807,243.7387 |
0.0488 USDT |
0.0475 USDT |
0.0497 USDT |
0.0476 USDT |
| 2023-08-13 |
0.0484 USDT |
1,918,516.9085 |
0.0475 USDT |
0.0474 USDT |
0.0500 USDT |
0.0490 USDT |
| 2023-08-12 |
0.0479 USDT |
1,096,245.0701 |
0.0471 USDT |
0.0471 USDT |
0.0487 USDT |
0.0476 USDT |