Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
0.3000 USDT |
3,300,345.1406 |
0.2889 USDT |
0.2868 USDT |
0.3102 USDT |
0.3061 USDT |
| 2021-12-20 |
0.2888 USDT |
6,609,035.1125 |
0.3010 USDT |
0.2732 USDT |
0.3075 USDT |
0.2884 USDT |
| 2021-12-19 |
0.3030 USDT |
5,369,929.8369 |
0.3048 USDT |
0.2965 USDT |
0.3138 USDT |
0.3019 USDT |
| 2021-12-18 |
0.3024 USDT |
3,246,862.6760 |
0.2908 USDT |
0.2878 USDT |
0.3114 USDT |
0.3080 USDT |
| 2021-12-17 |
0.2970 USDT |
4,345,607.3112 |
0.3076 USDT |
0.2822 USDT |
0.3107 USDT |
0.2963 USDT |
| 2021-12-16 |
0.3124 USDT |
5,945,845.5019 |
0.3034 USDT |
0.3000 USDT |
0.3252 USDT |
0.3145 USDT |
| 2021-12-15 |
0.2921 USDT |
6,691,022.2169 |
0.2874 USDT |
0.2769 USDT |
0.3061 USDT |
0.3054 USDT |
| 2021-12-14 |
0.2835 USDT |
7,158,114.0128 |
0.2817 USDT |
0.2714 USDT |
0.3000 USDT |
0.2926 USDT |
| 2021-12-13 |
0.2980 USDT |
9,593,588.0842 |
0.3317 USDT |
0.2702 USDT |
0.3354 USDT |
0.2821 USDT |
| 2021-12-12 |
0.3154 USDT |
9,568,190.7629 |
0.2992 USDT |
0.2882 USDT |
0.3429 USDT |
0.3335 USDT |
| 2021-12-11 |
0.2843 USDT |
6,853,528.1682 |
0.2787 USDT |
0.2666 USDT |
0.3000 USDT |
0.2936 USDT |
| 2021-12-10 |
0.2964 USDT |
5,816,123.7225 |
0.2931 USDT |
0.2789 USDT |
0.3181 USDT |
0.2853 USDT |
| 2021-12-09 |
0.3147 USDT |
8,387,880.1325 |
0.3351 USDT |
0.2942 USDT |
0.3376 USDT |
0.2955 USDT |
| 2021-12-08 |
0.3330 USDT |
5,659,117.2934 |
0.3283 USDT |
0.3159 USDT |
0.3462 USDT |
0.3364 USDT |
| 2021-12-07 |
0.3499 USDT |
8,491,267.5605 |
0.3354 USDT |
0.3297 USDT |
0.3807 USDT |
0.3481 USDT |
| 2021-12-06 |
0.3072 USDT |
10,211,804.6472 |
0.3211 USDT |
0.2850 USDT |
0.3342 USDT |
0.3144 USDT |
| 2021-12-05 |
0.3246 USDT |
7,701,753.9424 |
0.3512 USDT |
0.2882 USDT |
0.3540 USDT |
0.3246 USDT |
| 2021-12-04 |
0.3239 USDT |
17,054,702.1324 |
0.3901 USDT |
0.2848 USDT |
0.3915 USDT |
0.3489 USDT |
| 2021-12-03 |
0.4104 USDT |
4,977,193.0390 |
0.4185 USDT |
0.3827 USDT |
0.4350 USDT |
0.3846 USDT |
| 2021-12-02 |
0.4402 USDT |
7,718,136.1489 |
0.4491 USDT |
0.4214 USDT |
0.4630 USDT |
0.4313 USDT |
| 2021-12-01 |
0.4555 USDT |
13,394,914.3419 |
0.4278 USDT |
0.4275 USDT |
0.4771 USDT |
0.4451 USDT |
| 2021-11-30 |
0.4282 USDT |
14,064,244.5220 |
0.4044 USDT |
0.3912 USDT |
0.4516 USDT |
0.4201 USDT |
| 2021-11-29 |
0.4046 USDT |
14,303,746.6664 |
0.3660 USDT |
0.3583 USDT |
0.4354 USDT |
0.4183 USDT |
| 2021-11-28 |
0.3428 USDT |
5,778,028.7596 |
0.3576 USDT |
0.3258 USDT |
0.3604 USDT |
0.3547 USDT |
| 2021-11-27 |
0.3667 USDT |
4,813,063.0813 |
0.3547 USDT |
0.3540 USDT |
0.3788 USDT |
0.3645 USDT |
| 2021-11-26 |
0.3773 USDT |
11,683,931.4050 |
0.4155 USDT |
0.3402 USDT |
0.4281 USDT |
0.3619 USDT |
| 2021-11-25 |
0.3863 USDT |
15,592,813.8157 |
0.3912 USDT |
0.3600 USDT |
0.4200 USDT |
0.4173 USDT |
| 2021-11-24 |
0.3943 USDT |
7,159,349.4679 |
0.4060 USDT |
0.3800 USDT |
0.4082 USDT |
0.3936 USDT |
| 2021-11-23 |
0.4064 USDT |
5,666,991.8435 |
0.3908 USDT |
0.3872 USDT |
0.4237 USDT |
0.4179 USDT |
| 2021-11-22 |
0.4023 USDT |
10,459,403.1064 |
0.4158 USDT |
0.3874 USDT |
0.4182 USDT |
0.3920 USDT |
| 2021-11-21 |
0.4213 USDT |
3,315,758.8751 |
0.4327 USDT |
0.4117 USDT |
0.4339 USDT |
0.4235 USDT |
| 2021-11-20 |
0.4255 USDT |
4,597,758.8528 |
0.4118 USDT |
0.4111 USDT |
0.4380 USDT |
0.4293 USDT |
| 2021-11-19 |
0.4114 USDT |
3,830,029.4669 |
0.3942 USDT |
0.3902 USDT |
0.4292 USDT |
0.4230 USDT |
| 2021-11-18 |
0.4141 USDT |
7,493,602.9895 |
0.4395 USDT |
0.3760 USDT |
0.4476 USDT |
0.4036 USDT |
| 2021-11-17 |
0.4365 USDT |
6,584,175.8211 |
0.4355 USDT |
0.4218 USDT |
0.4524 USDT |
0.4456 USDT |
| 2021-11-16 |
0.4360 USDT |
11,559,409.1128 |
0.4701 USDT |
0.4049 USDT |
0.4701 USDT |
0.4218 USDT |
| 2021-11-15 |
0.4859 USDT |
5,994,819.4644 |
0.4964 USDT |
0.4699 USDT |
0.5013 USDT |
0.4723 USDT |
| 2021-11-14 |
0.4991 USDT |
5,670,473.9541 |
0.5080 USDT |
0.4848 USDT |
0.5147 USDT |
0.4945 USDT |
| 2021-11-13 |
0.4832 USDT |
4,072,865.8057 |
0.4820 USDT |
0.4731 USDT |
0.4959 USDT |
0.4847 USDT |
| 2021-11-12 |
0.4797 USDT |
6,507,595.9140 |
0.4914 USDT |
0.4629 USDT |
0.4938 USDT |
0.4769 USDT |
| 2021-11-11 |
0.4916 USDT |
6,609,210.2053 |
0.4801 USDT |
0.4779 USDT |
0.5024 USDT |
0.4925 USDT |
| 2021-11-10 |
0.5034 USDT |
14,697,374.7842 |
0.5350 USDT |
0.4497 USDT |
0.5399 USDT |
0.4815 USDT |
| 2021-11-09 |
0.5266 USDT |
11,444,724.2156 |
0.5321 USDT |
0.5070 USDT |
0.5489 USDT |
0.5248 USDT |
| 2021-11-08 |
0.5064 USDT |
8,349,278.2104 |
0.5030 USDT |
0.4899 USDT |
0.5169 USDT |
0.5160 USDT |
| 2021-11-07 |
0.5160 USDT |
8,820,016.8971 |
0.5108 USDT |
0.5001 USDT |
0.5265 USDT |
0.5018 USDT |
| 2021-11-06 |
0.5124 USDT |
8,907,454.8712 |
0.5192 USDT |
0.4932 USDT |
0.5311 USDT |
0.5135 USDT |
| 2021-11-05 |
0.5384 USDT |
12,222,421.5389 |
0.5443 USDT |
0.5100 USDT |
0.5632 USDT |
0.5203 USDT |
| 2021-11-04 |
0.5482 USDT |
11,694,798.5522 |
0.5475 USDT |
0.5200 USDT |
0.5769 USDT |
0.5436 USDT |
| 2021-11-03 |
0.5538 USDT |
12,598,431.7247 |
0.5752 USDT |
0.5358 USDT |
0.5752 USDT |
0.5460 USDT |
| 2021-11-02 |
0.6018 USDT |
17,128,046.9566 |
0.6240 USDT |
0.5678 USDT |
0.6400 USDT |
0.5708 USDT |