Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0469 USDT |
691,402.8144 |
0.0462 USDT |
0.0462 USDT |
0.0474 USDT |
0.0471 USDT |
| 2023-08-10 |
0.0465 USDT |
963,242.2148 |
0.0468 USDT |
0.0458 USDT |
0.0478 USDT |
0.0464 USDT |
| 2023-08-09 |
0.0475 USDT |
856,715.9235 |
0.0477 USDT |
0.0463 USDT |
0.0481 USDT |
0.0471 USDT |
| 2023-08-08 |
0.0472 USDT |
2,737,465.7188 |
0.0475 USDT |
0.0461 USDT |
0.0484 USDT |
0.0481 USDT |
| 2023-08-07 |
0.0476 USDT |
2,563,868.7158 |
0.0475 USDT |
0.0465 USDT |
0.0487 USDT |
0.0472 USDT |
| 2023-08-06 |
0.0469 USDT |
1,223,817.3618 |
0.0459 USDT |
0.0458 USDT |
0.0484 USDT |
0.0472 USDT |
| 2023-08-05 |
0.0452 USDT |
728,318.2731 |
0.0453 USDT |
0.0447 USDT |
0.0460 USDT |
0.0457 USDT |
| 2023-08-04 |
0.0453 USDT |
1,863,698.2120 |
0.0455 USDT |
0.0442 USDT |
0.0461 USDT |
0.0454 USDT |
| 2023-08-03 |
0.0454 USDT |
1,260,222.3242 |
0.0452 USDT |
0.0446 USDT |
0.0464 USDT |
0.0457 USDT |
| 2023-08-02 |
0.0461 USDT |
3,545,613.7697 |
0.0486 USDT |
0.0443 USDT |
0.0495 USDT |
0.0454 USDT |
| 2023-08-01 |
0.0463 USDT |
7,116,219.3505 |
0.0439 USDT |
0.0421 USDT |
0.0491 USDT |
0.0471 USDT |
| 2023-07-31 |
0.0436 USDT |
2,095,993.2282 |
0.0427 USDT |
0.0426 USDT |
0.0441 USDT |
0.0440 USDT |
| 2023-07-30 |
0.0428 USDT |
1,660,045.1297 |
0.0433 USDT |
0.0416 USDT |
0.0440 USDT |
0.0426 USDT |
| 2023-07-29 |
0.0431 USDT |
1,817,222.7438 |
0.0439 USDT |
0.0425 USDT |
0.0441 USDT |
0.0434 USDT |
| 2023-07-28 |
0.0452 USDT |
2,459,729.5484 |
0.0459 USDT |
0.0440 USDT |
0.0460 USDT |
0.0448 USDT |
| 2023-07-27 |
0.0470 USDT |
2,461,938.4408 |
0.0475 USDT |
0.0453 USDT |
0.0510 USDT |
0.0458 USDT |
| 2023-07-26 |
0.0466 USDT |
2,396,926.5266 |
0.0471 USDT |
0.0458 USDT |
0.0481 USDT |
0.0480 USDT |
| 2023-07-25 |
0.0472 USDT |
1,689,859.3241 |
0.0483 USDT |
0.0463 USDT |
0.0485 USDT |
0.0469 USDT |
| 2023-07-24 |
0.0492 USDT |
3,778,257.9395 |
0.0519 USDT |
0.0475 USDT |
0.0520 USDT |
0.0479 USDT |
| 2023-07-23 |
0.0512 USDT |
1,731,606.4988 |
0.0508 USDT |
0.0502 USDT |
0.0523 USDT |
0.0521 USDT |
| 2023-07-22 |
0.0508 USDT |
1,353,416.9668 |
0.0512 USDT |
0.0498 USDT |
0.0516 USDT |
0.0510 USDT |
| 2023-07-21 |
0.0506 USDT |
3,152,214.3297 |
0.0511 USDT |
0.0495 USDT |
0.0518 USDT |
0.0509 USDT |
| 2023-07-20 |
0.0515 USDT |
1,236,104.8575 |
0.0503 USDT |
0.0502 USDT |
0.0525 USDT |
0.0505 USDT |
| 2023-07-19 |
0.0511 USDT |
1,553,580.2124 |
0.0504 USDT |
0.0503 USDT |
0.0520 USDT |
0.0512 USDT |
| 2023-07-18 |
0.0510 USDT |
2,625,112.5743 |
0.0522 USDT |
0.0493 USDT |
0.0531 USDT |
0.0503 USDT |
| 2023-07-17 |
0.0521 USDT |
3,234,401.9296 |
0.0512 USDT |
0.0504 USDT |
0.0539 USDT |
0.0513 USDT |
| 2023-07-16 |
0.0522 USDT |
3,284,367.4716 |
0.0518 USDT |
0.0511 USDT |
0.0531 USDT |
0.0515 USDT |
| 2023-07-15 |
0.0525 USDT |
1,737,384.4555 |
0.0524 USDT |
0.0510 USDT |
0.0536 USDT |
0.0517 USDT |
| 2023-07-14 |
0.0542 USDT |
5,909,102.9328 |
0.0550 USDT |
0.0514 USDT |
0.0562 USDT |
0.0529 USDT |
| 2023-07-13 |
0.0521 USDT |
5,450,283.1396 |
0.0483 USDT |
0.0478 USDT |
0.0570 USDT |
0.0555 USDT |
| 2023-07-12 |
0.0482 USDT |
4,998,516.9922 |
0.0485 USDT |
0.0458 USDT |
0.0495 USDT |
0.0475 USDT |
| 2023-07-11 |
0.0486 USDT |
3,000,820.4870 |
0.0490 USDT |
0.0475 USDT |
0.0500 USDT |
0.0484 USDT |
| 2023-07-10 |
0.0475 USDT |
2,094,250.5397 |
0.0479 USDT |
0.0465 USDT |
0.0497 USDT |
0.0493 USDT |
| 2023-07-09 |
0.0478 USDT |
1,465,826.4843 |
0.0486 USDT |
0.0462 USDT |
0.0491 USDT |
0.0481 USDT |
| 2023-07-08 |
0.0488 USDT |
432,940.8122 |
0.0492 USDT |
0.0476 USDT |
0.0499 USDT |
0.0478 USDT |
| 2023-07-07 |
0.0488 USDT |
1,592,325.8870 |
0.0490 USDT |
0.0479 USDT |
0.0498 USDT |
0.0485 USDT |
| 2023-07-06 |
0.0510 USDT |
1,737,865.8632 |
0.0510 USDT |
0.0489 USDT |
0.0529 USDT |
0.0502 USDT |
| 2023-07-05 |
0.0512 USDT |
1,933,363.6830 |
0.0537 USDT |
0.0497 USDT |
0.0548 USDT |
0.0511 USDT |
| 2023-07-04 |
0.0529 USDT |
2,658,480.2580 |
0.0541 USDT |
0.0515 USDT |
0.0548 USDT |
0.0530 USDT |
| 2023-07-03 |
0.0537 USDT |
2,544,985.7912 |
0.0538 USDT |
0.0522 USDT |
0.0550 USDT |
0.0535 USDT |
| 2023-07-02 |
0.0523 USDT |
2,399,683.6331 |
0.0523 USDT |
0.0508 USDT |
0.0541 USDT |
0.0541 USDT |
| 2023-07-01 |
0.0507 USDT |
3,812,642.9768 |
0.0504 USDT |
0.0473 USDT |
0.0532 USDT |
0.0521 USDT |
| 2023-06-30 |
0.0489 USDT |
3,718,901.3782 |
0.0469 USDT |
0.0466 USDT |
0.0509 USDT |
0.0496 USDT |
| 2023-06-29 |
0.0464 USDT |
2,072,610.8602 |
0.0466 USDT |
0.0446 USDT |
0.0475 USDT |
0.0471 USDT |
| 2023-06-28 |
0.0478 USDT |
2,143,797.2596 |
0.0501 USDT |
0.0454 USDT |
0.0503 USDT |
0.0456 USDT |
| 2023-06-27 |
0.0496 USDT |
1,662,332.1677 |
0.0488 USDT |
0.0485 USDT |
0.0503 USDT |
0.0500 USDT |
| 2023-06-26 |
0.0497 USDT |
1,430,710.2321 |
0.0505 USDT |
0.0484 USDT |
0.0506 USDT |
0.0490 USDT |
| 2023-06-25 |
0.0511 USDT |
1,462,822.0412 |
0.0501 USDT |
0.0496 USDT |
0.0531 USDT |
0.0508 USDT |
| 2023-06-24 |
0.0504 USDT |
1,191,439.7828 |
0.0507 USDT |
0.0486 USDT |
0.0516 USDT |
0.0497 USDT |
| 2023-06-23 |
0.0495 USDT |
1,987,000.0497 |
0.0493 USDT |
0.0485 USDT |
0.0512 USDT |
0.0502 USDT |