Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
0.1093 USDT |
8,100,652.3890 |
0.1137 USDT |
0.1035 USDT |
0.1150 USDT |
0.1066 USDT |
| 2022-05-19 |
0.1084 USDT |
7,842,436.9867 |
0.1051 USDT |
0.1012 USDT |
0.1150 USDT |
0.1089 USDT |
| 2022-05-18 |
0.1135 USDT |
10,767,296.9690 |
0.1194 USDT |
0.1066 USDT |
0.1209 USDT |
0.1095 USDT |
| 2022-05-17 |
0.1160 USDT |
10,564,175.4399 |
0.1089 USDT |
0.1087 USDT |
0.1225 USDT |
0.1122 USDT |
| 2022-05-16 |
0.1091 USDT |
11,557,943.5640 |
0.1218 USDT |
0.1038 USDT |
0.1218 USDT |
0.1106 USDT |
| 2022-05-15 |
0.1113 USDT |
4,262,095.6556 |
0.1104 USDT |
0.1039 USDT |
0.1172 USDT |
0.1132 USDT |
| 2022-05-14 |
0.1052 USDT |
6,403,551.6021 |
0.1093 USDT |
0.0963 USDT |
0.1166 USDT |
0.1067 USDT |
| 2022-05-13 |
0.1182 USDT |
13,335,767.8539 |
0.0993 USDT |
0.0969 USDT |
0.1321 USDT |
0.1143 USDT |
| 2022-05-12 |
0.0974 USDT |
17,655,662.3519 |
0.1137 USDT |
0.0832 USDT |
0.1221 USDT |
0.0978 USDT |
| 2022-05-11 |
0.1250 USDT |
27,709,361.8868 |
0.1543 USDT |
0.1000 USDT |
0.1601 USDT |
0.1116 USDT |
| 2022-05-10 |
0.1604 USDT |
17,581,703.3250 |
0.1436 USDT |
0.1383 USDT |
0.1870 USDT |
0.1542 USDT |
| 2022-05-09 |
0.1628 USDT |
14,728,478.4736 |
0.1790 USDT |
0.1463 USDT |
0.1854 USDT |
0.1551 USDT |
| 2022-05-08 |
0.1783 USDT |
5,336,099.7729 |
0.1801 USDT |
0.1720 USDT |
0.1863 USDT |
0.1783 USDT |
| 2022-05-07 |
0.1867 USDT |
1,973,179.5261 |
0.1893 USDT |
0.1813 USDT |
0.1906 USDT |
0.1871 USDT |
| 2022-05-06 |
0.1880 USDT |
4,306,586.4024 |
0.1908 USDT |
0.1805 USDT |
0.1935 USDT |
0.1887 USDT |
| 2022-05-05 |
0.2055 USDT |
12,946,484.9152 |
0.2194 USDT |
0.1809 USDT |
0.2268 USDT |
0.1904 USDT |
| 2022-05-04 |
0.2041 USDT |
7,940,356.5390 |
0.1898 USDT |
0.1885 USDT |
0.2212 USDT |
0.2188 USDT |
| 2022-05-03 |
0.1982 USDT |
8,623,411.1996 |
0.1907 USDT |
0.1850 USDT |
0.2100 USDT |
0.1894 USDT |
| 2022-05-02 |
0.1900 USDT |
3,651,794.5552 |
0.1922 USDT |
0.1826 USDT |
0.1964 USDT |
0.1871 USDT |
| 2022-05-01 |
0.1873 USDT |
4,363,991.0595 |
0.1778 USDT |
0.1755 USDT |
0.1963 USDT |
0.1861 USDT |
| 2022-04-30 |
0.1958 USDT |
3,127,717.8551 |
0.1979 USDT |
0.1871 USDT |
0.2031 USDT |
0.1916 USDT |
| 2022-04-29 |
0.2125 USDT |
6,138,501.7631 |
0.2140 USDT |
0.1960 USDT |
0.2221 USDT |
0.1989 USDT |
| 2022-04-28 |
0.2168 USDT |
8,688,345.5052 |
0.2119 USDT |
0.2090 USDT |
0.2240 USDT |
0.2132 USDT |
| 2022-04-27 |
0.2112 USDT |
3,600,386.4319 |
0.2022 USDT |
0.2009 USDT |
0.2171 USDT |
0.2102 USDT |
| 2022-04-26 |
0.2196 USDT |
12,145,229.9115 |
0.2194 USDT |
0.2054 USDT |
0.2428 USDT |
0.2065 USDT |
| 2022-04-25 |
0.2049 USDT |
6,143,246.5245 |
0.2098 USDT |
0.1950 USDT |
0.2206 USDT |
0.2124 USDT |
| 2022-04-24 |
0.2126 USDT |
6,893,092.3661 |
0.2173 USDT |
0.1956 USDT |
0.2232 USDT |
0.2135 USDT |
| 2022-04-23 |
0.2221 USDT |
3,529,531.7152 |
0.2233 USDT |
0.2171 USDT |
0.2259 USDT |
0.2208 USDT |
| 2022-04-22 |
0.2267 USDT |
2,756,525.4369 |
0.2282 USDT |
0.2205 USDT |
0.2339 USDT |
0.2229 USDT |
| 2022-04-21 |
0.2387 USDT |
6,496,423.6649 |
0.2416 USDT |
0.2262 USDT |
0.2469 USDT |
0.2280 USDT |
| 2022-04-20 |
0.2467 USDT |
3,731,814.7406 |
0.2512 USDT |
0.2385 USDT |
0.2528 USDT |
0.2408 USDT |
| 2022-04-19 |
0.2446 USDT |
3,574,825.4521 |
0.2395 USDT |
0.2376 USDT |
0.2523 USDT |
0.2482 USDT |
| 2022-04-18 |
0.2267 USDT |
8,462,361.7334 |
0.2279 USDT |
0.2163 USDT |
0.2372 USDT |
0.2358 USDT |
| 2022-04-17 |
0.2418 USDT |
4,142,147.3264 |
0.2469 USDT |
0.2300 USDT |
0.2469 USDT |
0.2304 USDT |
| 2022-04-16 |
0.2491 USDT |
2,175,870.5993 |
0.2508 USDT |
0.2437 USDT |
0.2547 USDT |
0.2465 USDT |
| 2022-04-15 |
0.2508 USDT |
4,094,968.7816 |
0.2503 USDT |
0.2424 USDT |
0.2587 USDT |
0.2475 USDT |
| 2022-04-14 |
0.2601 USDT |
8,332,875.0988 |
0.2530 USDT |
0.2437 USDT |
0.2725 USDT |
0.2502 USDT |
| 2022-04-13 |
0.2474 USDT |
5,870,552.8617 |
0.2472 USDT |
0.2380 USDT |
0.2556 USDT |
0.2474 USDT |
| 2022-04-12 |
0.2482 USDT |
9,575,083.5289 |
0.2394 USDT |
0.2345 USDT |
0.2608 USDT |
0.2404 USDT |
| 2022-04-11 |
0.2561 USDT |
14,208,658.5723 |
0.2768 USDT |
0.2356 USDT |
0.2850 USDT |
0.2391 USDT |
| 2022-04-10 |
0.2962 USDT |
7,946,294.2968 |
0.2988 USDT |
0.2825 USDT |
0.3065 USDT |
0.2914 USDT |
| 2022-04-09 |
0.2874 USDT |
11,068,554.4944 |
0.2709 USDT |
0.2709 USDT |
0.3003 USDT |
0.2955 USDT |
| 2022-04-08 |
0.3037 USDT |
13,056,436.2605 |
0.3000 USDT |
0.2778 USDT |
0.3266 USDT |
0.2796 USDT |
| 2022-04-07 |
0.2909 USDT |
9,313,277.3867 |
0.2737 USDT |
0.2666 USDT |
0.3058 USDT |
0.2964 USDT |
| 2022-04-06 |
0.2895 USDT |
9,876,020.4902 |
0.3075 USDT |
0.2660 USDT |
0.3162 USDT |
0.2749 USDT |
| 2022-04-05 |
0.3183 USDT |
13,586,451.4647 |
0.2978 USDT |
0.2977 USDT |
0.3300 USDT |
0.3081 USDT |
| 2022-04-04 |
0.3024 USDT |
20,613,508.6264 |
0.2842 USDT |
0.2776 USDT |
0.3169 USDT |
0.3071 USDT |
| 2022-04-03 |
0.2774 USDT |
3,720,269.3862 |
0.2741 USDT |
0.2673 USDT |
0.2823 USDT |
0.2790 USDT |
| 2022-04-02 |
0.2848 USDT |
5,869,665.5190 |
0.2808 USDT |
0.2740 USDT |
0.2918 USDT |
0.2799 USDT |
| 2022-04-01 |
0.2751 USDT |
6,361,659.3171 |
0.2731 USDT |
0.2591 USDT |
0.2858 USDT |
0.2801 USDT |