Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0740 USDT |
4,032,138.7352 |
0.0758 USDT |
0.0687 USDT |
0.0830 USDT |
0.0705 USDT |
| 2023-03-14 |
0.0753 USDT |
4,718,330.7482 |
0.0742 USDT |
0.0713 USDT |
0.0794 USDT |
0.0756 USDT |
| 2023-03-13 |
0.0721 USDT |
3,773,612.3138 |
0.0701 USDT |
0.0681 USDT |
0.0752 USDT |
0.0748 USDT |
| 2023-03-12 |
0.0647 USDT |
2,456,934.5047 |
0.0638 USDT |
0.0626 USDT |
0.0687 USDT |
0.0679 USDT |
| 2023-03-11 |
0.0642 USDT |
4,070,947.2194 |
0.0677 USDT |
0.0614 USDT |
0.0688 USDT |
0.0632 USDT |
| 2023-03-10 |
0.0666 USDT |
3,119,078.9741 |
0.0678 USDT |
0.0640 USDT |
0.0683 USDT |
0.0669 USDT |
| 2023-03-09 |
0.0723 USDT |
2,345,121.1318 |
0.0723 USDT |
0.0680 USDT |
0.0740 USDT |
0.0680 USDT |
| 2023-03-08 |
0.0751 USDT |
2,618,480.0072 |
0.0777 USDT |
0.0731 USDT |
0.0782 USDT |
0.0737 USDT |
| 2023-03-07 |
0.0787 USDT |
2,494,091.5065 |
0.0800 USDT |
0.0758 USDT |
0.0813 USDT |
0.0776 USDT |
| 2023-03-06 |
0.0793 USDT |
2,249,973.4307 |
0.0788 USDT |
0.0774 USDT |
0.0811 USDT |
0.0800 USDT |
| 2023-03-05 |
0.0800 USDT |
1,578,532.9029 |
0.0785 USDT |
0.0780 USDT |
0.0811 USDT |
0.0795 USDT |
| 2023-03-04 |
0.0800 USDT |
2,364,217.3111 |
0.0809 USDT |
0.0765 USDT |
0.0830 USDT |
0.0783 USDT |
| 2023-03-03 |
0.0804 USDT |
3,185,956.1990 |
0.0877 USDT |
0.0761 USDT |
0.0877 USDT |
0.0809 USDT |
| 2023-03-02 |
0.0872 USDT |
2,671,129.9527 |
0.0902 USDT |
0.0857 USDT |
0.0903 USDT |
0.0858 USDT |
| 2023-03-01 |
0.0882 USDT |
2,689,636.2229 |
0.0845 USDT |
0.0839 USDT |
0.0899 USDT |
0.0889 USDT |
| 2023-02-28 |
0.0858 USDT |
2,753,516.2357 |
0.0868 USDT |
0.0841 USDT |
0.0877 USDT |
0.0843 USDT |
| 2023-02-27 |
0.0879 USDT |
2,365,842.0571 |
0.0889 USDT |
0.0850 USDT |
0.0904 USDT |
0.0861 USDT |
| 2023-02-26 |
0.0872 USDT |
2,025,070.5873 |
0.0859 USDT |
0.0851 USDT |
0.0893 USDT |
0.0890 USDT |
| 2023-02-25 |
0.0863 USDT |
3,990,044.5008 |
0.0874 USDT |
0.0830 USDT |
0.0884 USDT |
0.0856 USDT |
| 2023-02-24 |
0.0895 USDT |
3,022,680.9248 |
0.0916 USDT |
0.0861 USDT |
0.0932 USDT |
0.0877 USDT |
| 2023-02-23 |
0.0938 USDT |
2,721,543.3805 |
0.0932 USDT |
0.0906 USDT |
0.0955 USDT |
0.0920 USDT |
| 2023-02-22 |
0.0925 USDT |
5,724,299.9821 |
0.0944 USDT |
0.0895 USDT |
0.1020 USDT |
0.0915 USDT |
| 2023-02-21 |
0.0972 USDT |
5,222,769.3817 |
0.1000 USDT |
0.0917 USDT |
0.1020 USDT |
0.0937 USDT |
| 2023-02-20 |
0.1007 USDT |
3,660,327.0611 |
0.0995 USDT |
0.0962 USDT |
0.1034 USDT |
0.1006 USDT |
| 2023-02-19 |
0.1023 USDT |
4,105,355.1945 |
0.1011 USDT |
0.0970 USDT |
0.1058 USDT |
0.1001 USDT |
| 2023-02-18 |
0.1040 USDT |
4,525,000.6810 |
0.1041 USDT |
0.1016 USDT |
0.1069 USDT |
0.1020 USDT |
| 2023-02-17 |
0.1020 USDT |
17,306,761.8541 |
0.0934 USDT |
0.0929 USDT |
0.1085 USDT |
0.1040 USDT |
| 2023-02-16 |
0.0973 USDT |
8,679,479.7726 |
0.0982 USDT |
0.0940 USDT |
0.1000 USDT |
0.0968 USDT |
| 2023-02-15 |
0.0921 USDT |
7,140,810.8876 |
0.0899 USDT |
0.0883 USDT |
0.0976 USDT |
0.0970 USDT |
| 2023-02-14 |
0.0861 USDT |
2,735,397.3217 |
0.0844 USDT |
0.0825 USDT |
0.0897 USDT |
0.0888 USDT |
| 2023-02-13 |
0.0836 USDT |
3,003,774.0175 |
0.0869 USDT |
0.0807 USDT |
0.0875 USDT |
0.0822 USDT |
| 2023-02-12 |
0.0880 USDT |
3,447,177.4779 |
0.0875 USDT |
0.0850 USDT |
0.0903 USDT |
0.0865 USDT |
| 2023-02-11 |
0.0868 USDT |
1,431,599.8153 |
0.0860 USDT |
0.0853 USDT |
0.0878 USDT |
0.0872 USDT |
| 2023-02-10 |
0.0848 USDT |
2,855,212.5845 |
0.0856 USDT |
0.0822 USDT |
0.0875 USDT |
0.0867 USDT |
| 2023-02-09 |
0.0939 USDT |
9,188,535.8797 |
0.0986 USDT |
0.0850 USDT |
0.1000 USDT |
0.0865 USDT |
| 2023-02-08 |
0.0995 USDT |
6,267,986.1637 |
0.1026 USDT |
0.0937 USDT |
0.1045 USDT |
0.0970 USDT |
| 2023-02-07 |
0.0997 USDT |
8,282,245.1616 |
0.0952 USDT |
0.0950 USDT |
0.1028 USDT |
0.1023 USDT |
| 2023-02-06 |
0.0978 USDT |
2,939,283.1689 |
0.0979 USDT |
0.0957 USDT |
0.0999 USDT |
0.0981 USDT |
| 2023-02-05 |
0.1000 USDT |
3,544,647.6808 |
0.1014 USDT |
0.0938 USDT |
0.1042 USDT |
0.0963 USDT |
| 2023-02-04 |
0.1025 USDT |
2,880,584.5000 |
0.1049 USDT |
0.0996 USDT |
0.1054 USDT |
0.1019 USDT |
| 2023-02-03 |
0.1022 USDT |
7,254,436.8033 |
0.1004 USDT |
0.0979 USDT |
0.1055 USDT |
0.1039 USDT |
| 2023-02-02 |
0.1062 USDT |
7,478,590.1375 |
0.1049 USDT |
0.1031 USDT |
0.1105 USDT |
0.1067 USDT |
| 2023-02-01 |
0.0978 USDT |
6,478,177.9334 |
0.0983 USDT |
0.0931 USDT |
0.1043 USDT |
0.0949 USDT |
| 2023-01-31 |
0.1007 USDT |
9,855,679.7275 |
0.0982 USDT |
0.0969 USDT |
0.1070 USDT |
0.0982 USDT |
| 2023-01-30 |
0.1023 USDT |
12,478,028.2657 |
0.1105 USDT |
0.0952 USDT |
0.1128 USDT |
0.0977 USDT |
| 2023-01-29 |
0.1099 USDT |
14,499,122.4341 |
0.1116 USDT |
0.1070 USDT |
0.1131 USDT |
0.1100 USDT |
| 2023-01-28 |
0.1129 USDT |
5,472,758.1587 |
0.1135 USDT |
0.1103 USDT |
0.1163 USDT |
0.1121 USDT |
| 2023-01-27 |
0.1187 USDT |
12,207,687.1367 |
0.1195 USDT |
0.1139 USDT |
0.1240 USDT |
0.1160 USDT |
| 2023-01-26 |
0.1190 USDT |
17,103,456.6398 |
0.1100 USDT |
0.1099 USDT |
0.1276 USDT |
0.1208 USDT |
| 2023-01-25 |
0.0989 USDT |
12,640,194.2157 |
0.0984 USDT |
0.0915 USDT |
0.1050 USDT |
0.1046 USDT |