Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
0.3070 USDT |
7,935,402.7761 |
0.2993 USDT |
0.2956 USDT |
0.3164 USDT |
0.3129 USDT |
| 2022-02-08 |
0.3042 USDT |
10,554,102.6701 |
0.3214 USDT |
0.2825 USDT |
0.3247 USDT |
0.2990 USDT |
| 2022-02-07 |
0.3125 USDT |
13,706,995.0175 |
0.3037 USDT |
0.2984 USDT |
0.3250 USDT |
0.3177 USDT |
| 2022-02-06 |
0.2998 USDT |
6,737,742.6651 |
0.3027 USDT |
0.2895 USDT |
0.3092 USDT |
0.2985 USDT |
| 2022-02-05 |
0.3072 USDT |
6,387,319.0118 |
0.3028 USDT |
0.2940 USDT |
0.3157 USDT |
0.3029 USDT |
| 2022-02-04 |
0.2875 USDT |
8,920,641.2638 |
0.2774 USDT |
0.2723 USDT |
0.3023 USDT |
0.2957 USDT |
| 2022-02-03 |
0.2717 USDT |
13,202,428.0748 |
0.2773 USDT |
0.2607 USDT |
0.2854 USDT |
0.2749 USDT |
| 2022-02-02 |
0.2970 USDT |
10,635,555.2487 |
0.3034 USDT |
0.2800 USDT |
0.3140 USDT |
0.2869 USDT |
| 2022-02-01 |
0.3089 USDT |
10,030,947.0256 |
0.3195 USDT |
0.3010 USDT |
0.3226 USDT |
0.3059 USDT |
| 2022-01-31 |
0.3078 USDT |
9,529,050.3129 |
0.3171 USDT |
0.2944 USDT |
0.3257 USDT |
0.3157 USDT |
| 2022-01-30 |
0.3138 USDT |
9,216,731.2575 |
0.3023 USDT |
0.2895 USDT |
0.3323 USDT |
0.3185 USDT |
| 2022-01-29 |
0.3060 USDT |
8,286,760.9034 |
0.2996 USDT |
0.2973 USDT |
0.3151 USDT |
0.3035 USDT |
| 2022-01-28 |
0.2820 USDT |
12,155,452.4212 |
0.2697 USDT |
0.2693 USDT |
0.2969 USDT |
0.2918 USDT |
| 2022-01-27 |
0.2613 USDT |
16,071,589.4046 |
0.2545 USDT |
0.2404 USDT |
0.2774 USDT |
0.2706 USDT |
| 2022-01-26 |
0.2666 USDT |
10,866,021.0450 |
0.2537 USDT |
0.2482 USDT |
0.2895 USDT |
0.2514 USDT |
| 2022-01-25 |
0.2552 USDT |
11,246,583.2944 |
0.2546 USDT |
0.2395 USDT |
0.2703 USDT |
0.2498 USDT |
| 2022-01-24 |
0.2329 USDT |
24,541,343.0322 |
0.2634 USDT |
0.2142 USDT |
0.2652 USDT |
0.2523 USDT |
| 2022-01-23 |
0.2636 USDT |
12,169,122.1801 |
0.2591 USDT |
0.2467 USDT |
0.2809 USDT |
0.2516 USDT |
| 2022-01-22 |
0.2564 USDT |
18,020,926.6076 |
0.2863 USDT |
0.2235 USDT |
0.2905 USDT |
0.2532 USDT |
| 2022-01-21 |
0.3221 USDT |
19,330,597.9093 |
0.3652 USDT |
0.2786 USDT |
0.3793 USDT |
0.2853 USDT |
| 2022-01-20 |
0.3715 USDT |
12,640,454.9998 |
0.3589 USDT |
0.3558 USDT |
0.3919 USDT |
0.3627 USDT |
| 2022-01-19 |
0.3764 USDT |
14,899,008.6501 |
0.3958 USDT |
0.3599 USDT |
0.3998 USDT |
0.3613 USDT |
| 2022-01-18 |
0.3853 USDT |
33,778,412.5569 |
0.3863 USDT |
0.3412 USDT |
0.4134 USDT |
0.3994 USDT |
| 2022-01-17 |
0.3700 USDT |
21,439,357.0517 |
0.3375 USDT |
0.3254 USDT |
0.4000 USDT |
0.3884 USDT |
| 2022-01-16 |
0.3352 USDT |
3,264,648.1741 |
0.3370 USDT |
0.3253 USDT |
0.3426 USDT |
0.3365 USDT |
| 2022-01-15 |
0.3355 USDT |
2,900,120.4550 |
0.3296 USDT |
0.3253 USDT |
0.3459 USDT |
0.3380 USDT |
| 2022-01-14 |
0.3253 USDT |
4,332,580.5821 |
0.3279 USDT |
0.3181 USDT |
0.3332 USDT |
0.3305 USDT |
| 2022-01-13 |
0.3468 USDT |
8,136,990.9846 |
0.3528 USDT |
0.3254 USDT |
0.3600 USDT |
0.3309 USDT |
| 2022-01-12 |
0.3424 USDT |
3,545,175.2166 |
0.3346 USDT |
0.3313 USDT |
0.3508 USDT |
0.3484 USDT |
| 2022-01-11 |
0.3172 USDT |
4,174,380.4358 |
0.3110 USDT |
0.3083 USDT |
0.3290 USDT |
0.3290 USDT |
| 2022-01-10 |
0.3144 USDT |
7,220,001.5528 |
0.3366 USDT |
0.2923 USDT |
0.3386 USDT |
0.3088 USDT |
| 2022-01-09 |
0.3335 USDT |
16,428,636.5967 |
0.3126 USDT |
0.3101 USDT |
0.3566 USDT |
0.3361 USDT |
| 2022-01-08 |
0.3185 USDT |
5,366,483.9319 |
0.3362 USDT |
0.2980 USDT |
0.3446 USDT |
0.3048 USDT |
| 2022-01-07 |
0.3625 USDT |
9,755,319.0941 |
0.3696 USDT |
0.3327 USDT |
0.3940 USDT |
0.3346 USDT |
| 2022-01-06 |
0.3546 USDT |
7,012,378.0302 |
0.3620 USDT |
0.3430 USDT |
0.3734 USDT |
0.3704 USDT |
| 2022-01-05 |
0.4036 USDT |
15,792,240.0375 |
0.3875 USDT |
0.3700 USDT |
0.4190 USDT |
0.3700 USDT |
| 2022-01-04 |
0.4002 USDT |
7,914,869.5272 |
0.3876 USDT |
0.3865 USDT |
0.4119 USDT |
0.3945 USDT |
| 2022-01-03 |
0.3832 USDT |
6,274,082.2922 |
0.3743 USDT |
0.3729 USDT |
0.3936 USDT |
0.3835 USDT |
| 2022-01-02 |
0.3741 USDT |
4,547,972.9762 |
0.3839 USDT |
0.3653 USDT |
0.3904 USDT |
0.3704 USDT |
| 2022-01-01 |
0.3688 USDT |
3,202,952.7447 |
0.3524 USDT |
0.3523 USDT |
0.3855 USDT |
0.3844 USDT |
| 2021-12-31 |
0.3577 USDT |
4,985,861.9314 |
0.3636 USDT |
0.3434 USDT |
0.3726 USDT |
0.3541 USDT |
| 2021-12-30 |
0.3618 USDT |
6,566,928.3356 |
0.3585 USDT |
0.3479 USDT |
0.3739 USDT |
0.3685 USDT |
| 2021-12-29 |
0.3712 USDT |
8,227,025.3048 |
0.3656 USDT |
0.3501 USDT |
0.3828 USDT |
0.3608 USDT |
| 2021-12-28 |
0.3769 USDT |
7,034,830.5612 |
0.3905 USDT |
0.3613 USDT |
0.3914 USDT |
0.3658 USDT |
| 2021-12-27 |
0.3985 USDT |
2,956,774.1558 |
0.4043 USDT |
0.3903 USDT |
0.4080 USDT |
0.3973 USDT |
| 2021-12-26 |
0.3987 USDT |
5,104,561.5711 |
0.4022 USDT |
0.3874 USDT |
0.4147 USDT |
0.4044 USDT |
| 2021-12-25 |
0.3924 USDT |
5,054,403.9798 |
0.3915 USDT |
0.3832 USDT |
0.4057 USDT |
0.3962 USDT |
| 2021-12-24 |
0.3820 USDT |
7,954,521.2758 |
0.3733 USDT |
0.3663 USDT |
0.4032 USDT |
0.3931 USDT |
| 2021-12-23 |
0.3795 USDT |
30,225,557.3480 |
0.3235 USDT |
0.3151 USDT |
0.4096 USDT |
0.3738 USDT |
| 2021-12-22 |
0.3128 USDT |
7,956,310.3670 |
0.3037 USDT |
0.2967 USDT |
0.3272 USDT |
0.3254 USDT |