Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.0994 USDT |
9,984,690.1450 |
0.0890 USDT |
0.0877 USDT |
0.1090 USDT |
0.1013 USDT |
| 2023-01-23 |
0.0879 USDT |
5,126,061.2858 |
0.0849 USDT |
0.0842 USDT |
0.0905 USDT |
0.0876 USDT |
| 2023-01-22 |
0.0867 USDT |
11,927,982.5679 |
0.0780 USDT |
0.0765 USDT |
0.1100 USDT |
0.0844 USDT |
| 2023-01-21 |
0.0782 USDT |
5,079,776.9017 |
0.0772 USDT |
0.0759 USDT |
0.0810 USDT |
0.0794 USDT |
| 2023-01-20 |
0.0730 USDT |
3,465,904.5307 |
0.0685 USDT |
0.0676 USDT |
0.0786 USDT |
0.0778 USDT |
| 2023-01-19 |
0.0679 USDT |
1,677,638.1387 |
0.0668 USDT |
0.0663 USDT |
0.0737 USDT |
0.0680 USDT |
| 2023-01-18 |
0.0706 USDT |
1,841,771.7269 |
0.0733 USDT |
0.0670 USDT |
0.0750 USDT |
0.0690 USDT |
| 2023-01-17 |
0.0734 USDT |
2,655,345.1415 |
0.0722 USDT |
0.0710 USDT |
0.0753 USDT |
0.0740 USDT |
| 2023-01-16 |
0.0721 USDT |
2,410,321.8944 |
0.0718 USDT |
0.0698 USDT |
0.0749 USDT |
0.0722 USDT |
| 2023-01-15 |
0.0712 USDT |
1,641,451.7146 |
0.0718 USDT |
0.0682 USDT |
0.0729 USDT |
0.0715 USDT |
| 2023-01-14 |
0.0716 USDT |
2,162,548.0419 |
0.0704 USDT |
0.0680 USDT |
0.0751 USDT |
0.0704 USDT |
| 2023-01-13 |
0.0673 USDT |
1,240,684.4850 |
0.0668 USDT |
0.0661 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-01-12 |
0.0648 USDT |
985,116.4075 |
0.0647 USDT |
0.0629 USDT |
0.0665 USDT |
0.0662 USDT |
| 2023-01-11 |
0.0630 USDT |
1,324,349.9722 |
0.0646 USDT |
0.0616 USDT |
0.0648 USDT |
0.0642 USDT |
| 2023-01-10 |
0.0635 USDT |
1,708,810.5162 |
0.0629 USDT |
0.0611 USDT |
0.0651 USDT |
0.0643 USDT |
| 2023-01-09 |
0.0621 USDT |
3,049,496.0436 |
0.0591 USDT |
0.0588 USDT |
0.0645 USDT |
0.0627 USDT |
| 2023-01-08 |
0.0565 USDT |
918,375.8962 |
0.0557 USDT |
0.0546 USDT |
0.0579 USDT |
0.0577 USDT |
| 2023-01-07 |
0.0556 USDT |
1,091,076.6978 |
0.0553 USDT |
0.0547 USDT |
0.0564 USDT |
0.0554 USDT |
| 2023-01-06 |
0.0539 USDT |
2,258,838.0342 |
0.0534 USDT |
0.0522 USDT |
0.0557 USDT |
0.0552 USDT |
| 2023-01-05 |
0.0531 USDT |
1,238,646.3708 |
0.0531 USDT |
0.0523 USDT |
0.0540 USDT |
0.0535 USDT |
| 2023-01-04 |
0.0529 USDT |
2,485,595.5745 |
0.0514 USDT |
0.0506 USDT |
0.0543 USDT |
0.0536 USDT |
| 2023-01-03 |
0.0511 USDT |
1,985,792.1648 |
0.0518 USDT |
0.0504 USDT |
0.0524 USDT |
0.0514 USDT |
| 2023-01-02 |
0.0509 USDT |
2,401,162.3595 |
0.0515 USDT |
0.0490 USDT |
0.0526 USDT |
0.0525 USDT |
| 2023-01-01 |
0.0520 USDT |
1,018,785.3699 |
0.0532 USDT |
0.0510 USDT |
0.0532 USDT |
0.0517 USDT |
| 2022-12-31 |
0.0539 USDT |
1,291,954.5819 |
0.0548 USDT |
0.0529 USDT |
0.0548 USDT |
0.0531 USDT |
| 2022-12-30 |
0.0552 USDT |
1,220,220.5600 |
0.0568 USDT |
0.0540 USDT |
0.0570 USDT |
0.0546 USDT |
| 2022-12-29 |
0.0574 USDT |
1,489,750.7100 |
0.0575 USDT |
0.0521 USDT |
0.0581 USDT |
0.0560 USDT |
| 2022-12-28 |
0.0575 USDT |
1,290,602.5248 |
0.0587 USDT |
0.0561 USDT |
0.0588 USDT |
0.0580 USDT |
| 2022-12-27 |
0.0587 USDT |
792,774.6696 |
0.0589 USDT |
0.0579 USDT |
0.0594 USDT |
0.0586 USDT |
| 2022-12-26 |
0.0580 USDT |
1,428,095.4975 |
0.0576 USDT |
0.0572 USDT |
0.0585 USDT |
0.0585 USDT |
| 2022-12-25 |
0.0574 USDT |
673,314.4631 |
0.0577 USDT |
0.0565 USDT |
0.0580 USDT |
0.0573 USDT |
| 2022-12-24 |
0.0579 USDT |
599,623.2213 |
0.0577 USDT |
0.0573 USDT |
0.0583 USDT |
0.0577 USDT |
| 2022-12-23 |
0.0576 USDT |
387,176.0359 |
0.0575 USDT |
0.0570 USDT |
0.0581 USDT |
0.0574 USDT |
| 2022-12-22 |
0.0567 USDT |
1,121,426.2960 |
0.0572 USDT |
0.0554 USDT |
0.0579 USDT |
0.0561 USDT |
| 2022-12-21 |
0.0568 USDT |
755,930.4985 |
0.0574 USDT |
0.0556 USDT |
0.0576 USDT |
0.0569 USDT |
| 2022-12-20 |
0.0572 USDT |
895,026.3708 |
0.0557 USDT |
0.0547 USDT |
0.0584 USDT |
0.0573 USDT |
| 2022-12-19 |
0.0584 USDT |
2,029,647.8544 |
0.0589 USDT |
0.0566 USDT |
0.0597 USDT |
0.0569 USDT |
| 2022-12-18 |
0.0592 USDT |
1,166,877.3013 |
0.0594 USDT |
0.0584 USDT |
0.0601 USDT |
0.0589 USDT |
| 2022-12-17 |
0.0593 USDT |
1,952,543.4264 |
0.0582 USDT |
0.0572 USDT |
0.0652 USDT |
0.0592 USDT |
| 2022-12-16 |
0.0636 USDT |
1,906,433.9483 |
0.0665 USDT |
0.0580 USDT |
0.0672 USDT |
0.0635 USDT |
| 2022-12-15 |
0.0677 USDT |
1,112,985.3852 |
0.0688 USDT |
0.0665 USDT |
0.0688 USDT |
0.0668 USDT |
| 2022-12-14 |
0.0695 USDT |
1,521,319.4245 |
0.0699 USDT |
0.0681 USDT |
0.0710 USDT |
0.0687 USDT |
| 2022-12-13 |
0.0673 USDT |
1,660,001.0989 |
0.0681 USDT |
0.0655 USDT |
0.0695 USDT |
0.0692 USDT |
| 2022-12-12 |
0.0667 USDT |
1,851,705.1800 |
0.0694 USDT |
0.0648 USDT |
0.0699 USDT |
0.0679 USDT |
| 2022-12-11 |
0.0708 USDT |
292,705.7014 |
0.0712 USDT |
0.0699 USDT |
0.0715 USDT |
0.0703 USDT |
| 2022-12-10 |
0.0709 USDT |
518,597.1216 |
0.0704 USDT |
0.0701 USDT |
0.0716 USDT |
0.0710 USDT |
| 2022-12-09 |
0.0709 USDT |
904,433.9697 |
0.0711 USDT |
0.0698 USDT |
0.0716 USDT |
0.0702 USDT |
| 2022-12-08 |
0.0703 USDT |
1,089,506.1117 |
0.0695 USDT |
0.0687 USDT |
0.0715 USDT |
0.0707 USDT |
| 2022-12-07 |
0.0696 USDT |
1,433,690.0423 |
0.0719 USDT |
0.0686 USDT |
0.0727 USDT |
0.0697 USDT |
| 2022-12-06 |
0.0719 USDT |
1,054,671.4033 |
0.0727 USDT |
0.0695 USDT |
0.0732 USDT |
0.0716 USDT |