Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0490 USDT |
2,383,721.5575 |
0.0487 USDT |
0.0484 USDT |
0.0507 USDT |
0.0496 USDT |
| 2023-06-21 |
0.0470 USDT |
2,402,247.2158 |
0.0457 USDT |
0.0451 USDT |
0.0493 USDT |
0.0484 USDT |
| 2023-06-20 |
0.0442 USDT |
1,902,695.3680 |
0.0445 USDT |
0.0430 USDT |
0.0456 USDT |
0.0456 USDT |
| 2023-06-19 |
0.0436 USDT |
1,613,426.7757 |
0.0433 USDT |
0.0421 USDT |
0.0443 USDT |
0.0441 USDT |
| 2023-06-18 |
0.0441 USDT |
871,528.4544 |
0.0447 USDT |
0.0429 USDT |
0.0450 USDT |
0.0433 USDT |
| 2023-06-17 |
0.0451 USDT |
918,652.9961 |
0.0448 USDT |
0.0441 USDT |
0.0460 USDT |
0.0446 USDT |
| 2023-06-16 |
0.0445 USDT |
2,188,343.9062 |
0.0435 USDT |
0.0428 USDT |
0.0459 USDT |
0.0455 USDT |
| 2023-06-15 |
0.0434 USDT |
3,544,952.7407 |
0.0444 USDT |
0.0414 USDT |
0.0454 USDT |
0.0438 USDT |
| 2023-06-14 |
0.0451 USDT |
1,515,811.5248 |
0.0463 USDT |
0.0430 USDT |
0.0464 USDT |
0.0434 USDT |
| 2023-06-13 |
0.0456 USDT |
3,393,429.3264 |
0.0456 USDT |
0.0447 USDT |
0.0471 USDT |
0.0454 USDT |
| 2023-06-12 |
0.0444 USDT |
3,867,076.4487 |
0.0444 USDT |
0.0423 USDT |
0.0462 USDT |
0.0457 USDT |
| 2023-06-11 |
0.0445 USDT |
1,837,475.6814 |
0.0434 USDT |
0.0424 USDT |
0.0459 USDT |
0.0442 USDT |
| 2023-06-10 |
0.0434 USDT |
11,547,051.4070 |
0.0524 USDT |
0.0394 USDT |
0.0524 USDT |
0.0434 USDT |
| 2023-06-09 |
0.0531 USDT |
2,615,048.3056 |
0.0534 USDT |
0.0517 USDT |
0.0540 USDT |
0.0524 USDT |
| 2023-06-08 |
0.0532 USDT |
3,132,516.0448 |
0.0540 USDT |
0.0522 USDT |
0.0545 USDT |
0.0530 USDT |
| 2023-06-07 |
0.0561 USDT |
5,656,961.1290 |
0.0610 USDT |
0.0535 USDT |
0.0610 USDT |
0.0547 USDT |
| 2023-06-06 |
0.0605 USDT |
4,437,365.5029 |
0.0603 USDT |
0.0573 USDT |
0.0626 USDT |
0.0611 USDT |
| 2023-06-05 |
0.0632 USDT |
3,136,952.3454 |
0.0667 USDT |
0.0588 USDT |
0.0672 USDT |
0.0608 USDT |
| 2023-06-04 |
0.0662 USDT |
1,607,646.1551 |
0.0664 USDT |
0.0638 USDT |
0.0674 USDT |
0.0671 USDT |
| 2023-06-03 |
0.0676 USDT |
1,496,151.8818 |
0.0687 USDT |
0.0662 USDT |
0.0691 USDT |
0.0667 USDT |
| 2023-06-02 |
0.0684 USDT |
592,374.5456 |
0.0677 USDT |
0.0675 USDT |
0.0691 USDT |
0.0688 USDT |
| 2023-06-01 |
0.0693 USDT |
2,006,917.9719 |
0.0685 USDT |
0.0669 USDT |
0.0707 USDT |
0.0676 USDT |
| 2023-05-31 |
0.0690 USDT |
4,243,726.4228 |
0.0679 USDT |
0.0671 USDT |
0.0719 USDT |
0.0681 USDT |
| 2023-05-30 |
0.0672 USDT |
2,210,298.2154 |
0.0683 USDT |
0.0649 USDT |
0.0690 USDT |
0.0679 USDT |
| 2023-05-29 |
0.0676 USDT |
1,290,106.9558 |
0.0691 USDT |
0.0663 USDT |
0.0691 USDT |
0.0682 USDT |
| 2023-05-28 |
0.0668 USDT |
1,898,136.6510 |
0.0668 USDT |
0.0649 USDT |
0.0699 USDT |
0.0697 USDT |
| 2023-05-27 |
0.0653 USDT |
2,359,102.4125 |
0.0654 USDT |
0.0624 USDT |
0.0670 USDT |
0.0660 USDT |
| 2023-05-26 |
0.0656 USDT |
533,548.0917 |
0.0652 USDT |
0.0649 USDT |
0.0666 USDT |
0.0658 USDT |
| 2023-05-25 |
0.0646 USDT |
1,189,358.8279 |
0.0648 USDT |
0.0631 USDT |
0.0658 USDT |
0.0653 USDT |
| 2023-05-24 |
0.0658 USDT |
1,677,272.9881 |
0.0666 USDT |
0.0633 USDT |
0.0676 USDT |
0.0651 USDT |
| 2023-05-23 |
0.0662 USDT |
1,572,269.2094 |
0.0667 USDT |
0.0635 USDT |
0.0684 USDT |
0.0664 USDT |
| 2023-05-22 |
0.0659 USDT |
939,700.3442 |
0.0660 USDT |
0.0632 USDT |
0.0671 USDT |
0.0669 USDT |
| 2023-05-21 |
0.0670 USDT |
554,789.3808 |
0.0678 USDT |
0.0658 USDT |
0.0682 USDT |
0.0664 USDT |
| 2023-05-20 |
0.0680 USDT |
269,084.9239 |
0.0682 USDT |
0.0672 USDT |
0.0684 USDT |
0.0682 USDT |
| 2023-05-19 |
0.0677 USDT |
945,848.7106 |
0.0682 USDT |
0.0672 USDT |
0.0686 USDT |
0.0679 USDT |
| 2023-05-18 |
0.0683 USDT |
2,364,047.5901 |
0.0705 USDT |
0.0653 USDT |
0.0705 USDT |
0.0674 USDT |
| 2023-05-17 |
0.0696 USDT |
711,340.3031 |
0.0690 USDT |
0.0680 USDT |
0.0714 USDT |
0.0708 USDT |
| 2023-05-16 |
0.0679 USDT |
1,423,192.5310 |
0.0681 USDT |
0.0666 USDT |
0.0694 USDT |
0.0685 USDT |
| 2023-05-15 |
0.0673 USDT |
1,161,740.1690 |
0.0664 USDT |
0.0653 USDT |
0.0689 USDT |
0.0682 USDT |
| 2023-05-14 |
0.0664 USDT |
1,143,868.5595 |
0.0663 USDT |
0.0653 USDT |
0.0673 USDT |
0.0664 USDT |
| 2023-05-13 |
0.0668 USDT |
487,350.8348 |
0.0675 USDT |
0.0660 USDT |
0.0676 USDT |
0.0664 USDT |
| 2023-05-12 |
0.0654 USDT |
1,532,433.0930 |
0.0659 USDT |
0.0638 USDT |
0.0668 USDT |
0.0667 USDT |
| 2023-05-11 |
0.0666 USDT |
2,403,356.3542 |
0.0690 USDT |
0.0640 USDT |
0.0690 USDT |
0.0663 USDT |
| 2023-05-10 |
0.0680 USDT |
3,664,717.6618 |
0.0685 USDT |
0.0648 USDT |
0.0700 USDT |
0.0691 USDT |
| 2023-05-09 |
0.0684 USDT |
2,089,874.7987 |
0.0683 USDT |
0.0671 USDT |
0.0695 USDT |
0.0689 USDT |
| 2023-05-08 |
0.0687 USDT |
7,061,131.4793 |
0.0733 USDT |
0.0640 USDT |
0.0737 USDT |
0.0675 USDT |
| 2023-05-07 |
0.0737 USDT |
1,837,807.3400 |
0.0744 USDT |
0.0712 USDT |
0.0751 USDT |
0.0739 USDT |
| 2023-05-06 |
0.0758 USDT |
2,357,345.4993 |
0.0783 USDT |
0.0738 USDT |
0.0784 USDT |
0.0747 USDT |
| 2023-05-05 |
0.0759 USDT |
2,625,773.9454 |
0.0757 USDT |
0.0725 USDT |
0.0785 USDT |
0.0780 USDT |
| 2023-05-04 |
0.0758 USDT |
2,344,710.5376 |
0.0778 USDT |
0.0731 USDT |
0.0779 USDT |
0.0756 USDT |