Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.0728 USDT |
1,653,653.3329 |
0.0715 USDT |
0.0705 USDT |
0.0742 USDT |
0.0719 USDT |
| 2022-12-04 |
0.0709 USDT |
1,243,797.7663 |
0.0709 USDT |
0.0686 USDT |
0.0721 USDT |
0.0715 USDT |
| 2022-12-03 |
0.0723 USDT |
954,339.1525 |
0.0714 USDT |
0.0712 USDT |
0.0733 USDT |
0.0725 USDT |
| 2022-12-02 |
0.0707 USDT |
1,460,427.1373 |
0.0703 USDT |
0.0693 USDT |
0.0717 USDT |
0.0712 USDT |
| 2022-12-01 |
0.0714 USDT |
2,858,345.9425 |
0.0732 USDT |
0.0693 USDT |
0.0732 USDT |
0.0702 USDT |
| 2022-11-30 |
0.0722 USDT |
3,148,461.3199 |
0.0705 USDT |
0.0704 USDT |
0.0733 USDT |
0.0730 USDT |
| 2022-11-29 |
0.0714 USDT |
2,672,236.1990 |
0.0705 USDT |
0.0686 USDT |
0.0731 USDT |
0.0705 USDT |
| 2022-11-28 |
0.0701 USDT |
1,542,036.6595 |
0.0716 USDT |
0.0686 USDT |
0.0722 USDT |
0.0699 USDT |
| 2022-11-27 |
0.0736 USDT |
1,267,760.8021 |
0.0729 USDT |
0.0729 USDT |
0.0740 USDT |
0.0733 USDT |
| 2022-11-26 |
0.0736 USDT |
2,109,403.0475 |
0.0723 USDT |
0.0720 USDT |
0.0744 USDT |
0.0727 USDT |
| 2022-11-25 |
0.0717 USDT |
959,112.8797 |
0.0727 USDT |
0.0705 USDT |
0.0729 USDT |
0.0729 USDT |
| 2022-11-24 |
0.0723 USDT |
2,256,620.7965 |
0.0722 USDT |
0.0709 USDT |
0.0733 USDT |
0.0728 USDT |
| 2022-11-23 |
0.0703 USDT |
2,315,329.2883 |
0.0698 USDT |
0.0684 USDT |
0.0720 USDT |
0.0700 USDT |
| 2022-11-22 |
0.0668 USDT |
3,655,757.7819 |
0.0650 USDT |
0.0648 USDT |
0.0693 USDT |
0.0681 USDT |
| 2022-11-21 |
0.0721 USDT |
7,826,049.3467 |
0.0721 USDT |
0.0655 USDT |
0.0795 USDT |
0.0664 USDT |
| 2022-11-20 |
0.0720 USDT |
1,802,856.6026 |
0.0712 USDT |
0.0700 USDT |
0.0776 USDT |
0.0723 USDT |
| 2022-11-19 |
0.0696 USDT |
1,124,134.4269 |
0.0692 USDT |
0.0684 USDT |
0.0713 USDT |
0.0710 USDT |
| 2022-11-18 |
0.0706 USDT |
3,107,967.2949 |
0.0712 USDT |
0.0680 USDT |
0.0731 USDT |
0.0692 USDT |
| 2022-11-17 |
0.0707 USDT |
1,124,813.7592 |
0.0718 USDT |
0.0694 USDT |
0.0720 USDT |
0.0709 USDT |
| 2022-11-16 |
0.0723 USDT |
2,086,608.7409 |
0.0722 USDT |
0.0702 USDT |
0.0794 USDT |
0.0712 USDT |
| 2022-11-15 |
0.0728 USDT |
4,302,252.5689 |
0.0705 USDT |
0.0697 USDT |
0.0780 USDT |
0.0739 USDT |
| 2022-11-14 |
0.0678 USDT |
4,152,228.7871 |
0.0679 USDT |
0.0645 USDT |
0.0714 USDT |
0.0684 USDT |
| 2022-11-13 |
0.0723 USDT |
3,766,767.9656 |
0.0751 USDT |
0.0661 USDT |
0.0783 USDT |
0.0672 USDT |
| 2022-11-12 |
0.0762 USDT |
2,171,460.8008 |
0.0780 USDT |
0.0730 USDT |
0.0794 USDT |
0.0764 USDT |
| 2022-11-11 |
0.0786 USDT |
6,433,266.0435 |
0.0863 USDT |
0.0702 USDT |
0.0869 USDT |
0.0769 USDT |
| 2022-11-10 |
0.0816 USDT |
3,913,396.1580 |
0.0771 USDT |
0.0751 USDT |
0.0868 USDT |
0.0848 USDT |
| 2022-11-09 |
0.0845 USDT |
8,541,514.1838 |
0.0936 USDT |
0.0760 USDT |
0.0951 USDT |
0.0783 USDT |
| 2022-11-08 |
0.0980 USDT |
9,162,359.6302 |
0.1104 USDT |
0.0811 USDT |
0.1124 USDT |
0.0895 USDT |
| 2022-11-07 |
0.1083 USDT |
5,147,893.0613 |
0.1020 USDT |
0.1020 USDT |
0.1124 USDT |
0.1120 USDT |
| 2022-11-06 |
0.1079 USDT |
2,460,253.7137 |
0.1088 USDT |
0.1052 USDT |
0.1099 USDT |
0.1066 USDT |
| 2022-11-05 |
0.1120 USDT |
2,983,245.9175 |
0.1129 USDT |
0.1089 USDT |
0.1149 USDT |
0.1112 USDT |
| 2022-11-04 |
0.1087 USDT |
5,387,870.3455 |
0.1014 USDT |
0.1004 USDT |
0.1116 USDT |
0.1106 USDT |
| 2022-11-03 |
0.1006 USDT |
3,364,602.1968 |
0.0979 USDT |
0.0978 USDT |
0.1026 USDT |
0.1011 USDT |
| 2022-11-02 |
0.0985 USDT |
4,037,727.4857 |
0.1006 USDT |
0.0953 USDT |
0.1006 USDT |
0.0974 USDT |
| 2022-11-01 |
0.1018 USDT |
3,857,407.7235 |
0.1018 USDT |
0.1000 USDT |
0.1034 USDT |
0.1008 USDT |
| 2022-10-31 |
0.1020 USDT |
4,085,786.4973 |
0.1044 USDT |
0.1001 USDT |
0.1053 USDT |
0.1015 USDT |
| 2022-10-30 |
0.1057 USDT |
3,748,190.1978 |
0.1052 USDT |
0.1027 USDT |
0.1087 USDT |
0.1037 USDT |
| 2022-10-29 |
0.1044 USDT |
4,613,308.3146 |
0.1026 USDT |
0.1017 USDT |
0.1065 USDT |
0.1043 USDT |
| 2022-10-28 |
0.1013 USDT |
2,200,167.2695 |
0.1019 USDT |
0.0998 USDT |
0.1035 USDT |
0.1018 USDT |
| 2022-10-27 |
0.1044 USDT |
3,109,918.3060 |
0.1029 USDT |
0.1020 USDT |
0.1067 USDT |
0.1023 USDT |
| 2022-10-26 |
0.1031 USDT |
2,027,357.2361 |
0.1012 USDT |
0.1011 USDT |
0.1041 USDT |
0.1036 USDT |
| 2022-10-25 |
0.1014 USDT |
2,788,917.4496 |
0.0989 USDT |
0.0989 USDT |
0.1036 USDT |
0.1031 USDT |
| 2022-10-24 |
0.0994 USDT |
1,630,841.2692 |
0.1006 USDT |
0.0980 USDT |
0.1007 USDT |
0.1000 USDT |
| 2022-10-23 |
0.0985 USDT |
1,683,604.5992 |
0.0976 USDT |
0.0969 USDT |
0.1003 USDT |
0.0994 USDT |
| 2022-10-22 |
0.0979 USDT |
1,254,664.1955 |
0.0984 USDT |
0.0952 USDT |
0.0993 USDT |
0.0973 USDT |
| 2022-10-21 |
0.0964 USDT |
1,656,919.6612 |
0.0960 USDT |
0.0947 USDT |
0.0982 USDT |
0.0977 USDT |
| 2022-10-20 |
0.0974 USDT |
3,976,105.4479 |
0.0964 USDT |
0.0949 USDT |
0.1020 USDT |
0.0959 USDT |
| 2022-10-19 |
0.0980 USDT |
1,780,956.1698 |
0.0977 USDT |
0.0963 USDT |
0.1003 USDT |
0.0992 USDT |
| 2022-10-18 |
0.0995 USDT |
2,497,217.0348 |
0.1017 USDT |
0.0971 USDT |
0.1024 USDT |
0.0981 USDT |
| 2022-10-17 |
0.1003 USDT |
2,868,143.5832 |
0.0986 USDT |
0.0977 USDT |
0.1029 USDT |
0.1012 USDT |