Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
0.5933 USDT |
15,257,119.5328 |
0.6147 USDT |
0.5729 USDT |
0.6283 USDT |
0.6028 USDT |
| 2021-10-31 |
0.5715 USDT |
27,477,221.4493 |
0.5110 USDT |
0.4974 USDT |
0.6470 USDT |
0.6120 USDT |
| 2021-10-30 |
0.5398 USDT |
10,667,241.2057 |
0.5751 USDT |
0.5005 USDT |
0.5830 USDT |
0.5084 USDT |
| 2021-10-29 |
0.5487 USDT |
14,912,855.7146 |
0.5428 USDT |
0.5201 USDT |
0.5758 USDT |
0.5623 USDT |
| 2021-10-28 |
0.4966 USDT |
17,751,981.0787 |
0.4456 USDT |
0.4400 USDT |
0.5398 USDT |
0.5298 USDT |
| 2021-10-27 |
0.4746 USDT |
14,514,972.6100 |
0.5236 USDT |
0.4444 USDT |
0.5350 USDT |
0.4545 USDT |
| 2021-10-26 |
0.5388 USDT |
12,104,492.5458 |
0.5190 USDT |
0.5179 USDT |
0.5600 USDT |
0.5356 USDT |
| 2021-10-25 |
0.5064 USDT |
11,181,123.4830 |
0.4793 USDT |
0.4751 USDT |
0.5293 USDT |
0.5199 USDT |
| 2021-10-24 |
0.4865 USDT |
6,306,540.0786 |
0.5005 USDT |
0.4680 USDT |
0.5054 USDT |
0.4819 USDT |
| 2021-10-23 |
0.5083 USDT |
8,925,145.6044 |
0.5103 USDT |
0.4946 USDT |
0.5258 USDT |
0.4997 USDT |
| 2021-10-22 |
0.5075 USDT |
10,297,185.2528 |
0.4837 USDT |
0.4837 USDT |
0.5303 USDT |
0.4980 USDT |
| 2021-10-21 |
0.4951 USDT |
10,704,828.1907 |
0.4797 USDT |
0.4775 USDT |
0.5154 USDT |
0.4940 USDT |
| 2021-10-20 |
0.4723 USDT |
12,199,548.2043 |
0.4610 USDT |
0.4515 USDT |
0.4879 USDT |
0.4805 USDT |
| 2021-10-19 |
0.4576 USDT |
8,817,552.5207 |
0.4480 USDT |
0.4417 USDT |
0.4780 USDT |
0.4575 USDT |
| 2021-10-18 |
0.4504 USDT |
5,495,367.0792 |
0.4600 USDT |
0.4410 USDT |
0.4649 USDT |
0.4457 USDT |
| 2021-10-17 |
0.4654 USDT |
6,751,754.7175 |
0.4756 USDT |
0.4433 USDT |
0.4800 USDT |
0.4589 USDT |
| 2021-10-16 |
0.4760 USDT |
7,262,169.4302 |
0.4729 USDT |
0.4693 USDT |
0.4883 USDT |
0.4746 USDT |
| 2021-10-15 |
0.4902 USDT |
8,809,303.1967 |
0.4959 USDT |
0.4772 USDT |
0.5076 USDT |
0.4821 USDT |
| 2021-10-14 |
0.4909 USDT |
6,944,942.4034 |
0.4731 USDT |
0.4690 USDT |
0.5124 USDT |
0.4887 USDT |
| 2021-10-13 |
0.4733 USDT |
7,331,408.4492 |
0.4906 USDT |
0.4598 USDT |
0.4990 USDT |
0.4709 USDT |
| 2021-10-12 |
0.4689 USDT |
13,332,103.5447 |
0.4758 USDT |
0.4410 USDT |
0.4966 USDT |
0.4866 USDT |
| 2021-10-11 |
0.4837 USDT |
8,862,561.3264 |
0.4810 USDT |
0.4690 USDT |
0.4973 USDT |
0.4744 USDT |
| 2021-10-10 |
0.5048 USDT |
7,079,246.5577 |
0.5202 USDT |
0.4805 USDT |
0.5233 USDT |
0.4822 USDT |
| 2021-10-09 |
0.5319 USDT |
15,229,748.5813 |
0.4866 USDT |
0.4847 USDT |
0.5629 USDT |
0.5184 USDT |
| 2021-10-08 |
0.4983 USDT |
11,523,850.6398 |
0.5119 USDT |
0.4755 USDT |
0.5328 USDT |
0.4843 USDT |
| 2021-10-07 |
0.4882 USDT |
17,354,582.3565 |
0.4729 USDT |
0.4571 USDT |
0.5239 USDT |
0.5107 USDT |
| 2021-10-06 |
0.4809 USDT |
15,990,222.6523 |
0.4950 USDT |
0.4565 USDT |
0.5022 USDT |
0.4750 USDT |
| 2021-10-05 |
0.5052 USDT |
21,497,697.5625 |
0.4848 USDT |
0.4774 USDT |
0.5400 USDT |
0.4950 USDT |
| 2021-10-04 |
0.5010 USDT |
17,027,968.4801 |
0.5189 USDT |
0.4788 USDT |
0.5203 USDT |
0.4927 USDT |
| 2021-10-03 |
0.5332 USDT |
20,386,253.9854 |
0.5430 USDT |
0.5119 USDT |
0.5514 USDT |
0.5222 USDT |
| 2021-10-02 |
0.5554 USDT |
19,848,099.5322 |
0.5455 USDT |
0.5350 USDT |
0.5818 USDT |
0.5433 USDT |
| 2021-10-01 |
0.5603 USDT |
21,506,208.7007 |
0.5805 USDT |
0.5408 USDT |
0.5874 USDT |
0.5461 USDT |
| 2021-09-30 |
0.5825 USDT |
25,129,323.2088 |
0.6140 USDT |
0.5510 USDT |
0.6181 USDT |
0.5768 USDT |
| 2021-09-29 |
0.5945 USDT |
33,592,035.8244 |
0.5276 USDT |
0.5259 USDT |
0.6450 USDT |
0.5943 USDT |
| 2021-09-28 |
0.5618 USDT |
34,805,475.4917 |
0.5846 USDT |
0.5223 USDT |
0.6175 USDT |
0.5550 USDT |
| 2021-09-27 |
0.5371 USDT |
39,200,178.0843 |
0.4981 USDT |
0.4553 USDT |
0.6090 USDT |
0.5946 USDT |
| 2021-09-26 |
0.5212 USDT |
24,279,294.0844 |
0.5333 USDT |
0.4806 USDT |
0.5658 USDT |
0.5061 USDT |
| 2021-09-25 |
0.5687 USDT |
33,597,532.9093 |
0.4747 USDT |
0.4676 USDT |
0.6242 USDT |
0.5284 USDT |
| 2021-09-24 |
0.4980 USDT |
47,048,518.6670 |
0.5394 USDT |
0.4450 USDT |
0.5500 USDT |
0.4834 USDT |
| 2021-09-23 |
0.4607 USDT |
53,781,762.4311 |
0.3852 USDT |
0.3739 USDT |
0.5500 USDT |
0.5205 USDT |
| 2021-09-22 |
0.3582 USDT |
21,333,486.7268 |
0.2854 USDT |
0.2800 USDT |
0.4000 USDT |
0.3893 USDT |
| 2021-09-21 |
0.3154 USDT |
12,796,427.6968 |
0.3031 USDT |
0.2784 USDT |
0.3523 USDT |
0.2975 USDT |
| 2021-09-20 |
0.3244 USDT |
17,612,942.1303 |
0.3628 USDT |
0.2922 USDT |
0.3628 USDT |
0.3114 USDT |
| 2021-09-19 |
0.3867 USDT |
6,530,101.9084 |
0.4019 USDT |
0.3639 USDT |
0.4067 USDT |
0.3639 USDT |
| 2021-09-18 |
0.4152 USDT |
16,204,649.6852 |
0.3867 USDT |
0.3838 USDT |
0.4412 USDT |
0.3962 USDT |
| 2021-09-17 |
0.3763 USDT |
11,711,197.8908 |
0.3677 USDT |
0.3500 USDT |
0.4000 USDT |
0.3849 USDT |
| 2021-09-16 |
0.3494 USDT |
12,469,140.2377 |
0.3200 USDT |
0.3092 USDT |
0.3700 USDT |
0.3677 USDT |
| 2021-09-15 |
0.3182 USDT |
5,691,035.9739 |
0.3054 USDT |
0.3004 USDT |
0.3324 USDT |
0.3173 USDT |
| 2021-09-14 |
0.3062 USDT |
3,374,283.2696 |
0.3036 USDT |
0.2972 USDT |
0.3146 USDT |
0.3028 USDT |
| 2021-09-13 |
0.3053 USDT |
7,575,925.6359 |
0.3420 USDT |
0.2861 USDT |
0.3449 USDT |
0.3063 USDT |