Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-12 |
0.3275 USDT |
8,432,476.2931 |
0.3010 USDT |
0.2990 USDT |
0.3488 USDT |
0.3446 USDT |
| 2021-09-11 |
0.3030 USDT |
4,860,846.4000 |
0.2950 USDT |
0.2880 USDT |
0.3163 USDT |
0.3100 USDT |
| 2021-09-10 |
0.3124 USDT |
13,522,025.9018 |
0.2951 USDT |
0.2887 USDT |
0.3370 USDT |
0.2948 USDT |
| 2021-09-09 |
0.2986 USDT |
7,376,593.2809 |
0.2981 USDT |
0.2843 USDT |
0.3100 USDT |
0.2923 USDT |
| 2021-09-08 |
0.2813 USDT |
6,617,535.7297 |
0.2880 USDT |
0.2562 USDT |
0.3054 USDT |
0.2891 USDT |
| 2021-09-07 |
0.3123 USDT |
17,598,316.2525 |
0.3574 USDT |
0.2500 USDT |
0.3594 USDT |
0.2860 USDT |
| 2021-09-06 |
0.3664 USDT |
5,090,925.9224 |
0.3655 USDT |
0.3452 USDT |
0.3874 USDT |
0.3602 USDT |
| 2021-09-05 |
0.3625 USDT |
4,948,762.2577 |
0.3622 USDT |
0.3507 USDT |
0.3705 USDT |
0.3680 USDT |
| 2021-09-04 |
0.3723 USDT |
10,276,705.1164 |
0.3333 USDT |
0.3311 USDT |
0.3947 USDT |
0.3702 USDT |
| 2021-09-03 |
0.3355 USDT |
5,509,595.5397 |
0.3378 USDT |
0.3223 USDT |
0.3455 USDT |
0.3332 USDT |
| 2021-09-02 |
0.3354 USDT |
7,517,734.9779 |
0.3287 USDT |
0.3257 USDT |
0.3471 USDT |
0.3401 USDT |
| 2021-09-01 |
0.3244 USDT |
5,950,984.5873 |
0.3126 USDT |
0.3033 USDT |
0.3430 USDT |
0.3306 USDT |
| 2021-08-31 |
0.3310 USDT |
12,936,788.6844 |
0.3107 USDT |
0.3046 USDT |
0.3495 USDT |
0.3116 USDT |
| 2021-08-30 |
0.3248 USDT |
11,045,165.8463 |
0.3474 USDT |
0.3060 USDT |
0.3482 USDT |
0.3107 USDT |
| 2021-08-29 |
0.3405 USDT |
8,562,715.0485 |
0.3577 USDT |
0.3179 USDT |
0.3642 USDT |
0.3566 USDT |
| 2021-08-28 |
0.3533 USDT |
7,083,191.6897 |
0.3776 USDT |
0.3427 USDT |
0.3808 USDT |
0.3550 USDT |
| 2021-08-27 |
0.3600 USDT |
14,856,473.6576 |
0.3402 USDT |
0.3199 USDT |
0.3969 USDT |
0.3769 USDT |
| 2021-08-26 |
0.3696 USDT |
57,315,582.0743 |
0.4027 USDT |
0.3296 USDT |
0.4040 USDT |
0.3632 USDT |
| 2021-08-25 |
0.2974 USDT |
12,426,575.1081 |
0.2548 USDT |
0.2388 USDT |
0.4000 USDT |
0.3813 USDT |
| 2021-08-24 |
0.2657 USDT |
9,782,130.9080 |
0.2745 USDT |
0.2360 USDT |
0.2990 USDT |
0.2591 USDT |
| 2021-08-23 |
0.2850 USDT |
6,645,198.1442 |
0.2797 USDT |
0.2685 USDT |
0.2995 USDT |
0.2779 USDT |
| 2021-08-22 |
0.2795 USDT |
7,147,700.3675 |
0.2697 USDT |
0.2600 USDT |
0.3000 USDT |
0.2774 USDT |
| 2021-08-21 |
0.2810 USDT |
7,644,549.8469 |
0.2836 USDT |
0.2629 USDT |
0.3022 USDT |
0.2770 USDT |
| 2021-08-20 |
0.2634 USDT |
9,248,964.3422 |
0.2550 USDT |
0.2428 USDT |
0.2890 USDT |
0.2775 USDT |
| 2021-08-19 |
0.2340 USDT |
9,028,225.3660 |
0.2159 USDT |
0.2100 USDT |
0.2541 USDT |
0.2504 USDT |
| 2021-08-18 |
0.2168 USDT |
4,825,857.8422 |
0.2133 USDT |
0.2030 USDT |
0.2297 USDT |
0.2128 USDT |
| 2021-08-17 |
0.2309 USDT |
10,853,431.4092 |
0.2104 USDT |
0.2025 USDT |
0.2501 USDT |
0.2138 USDT |
| 2021-08-16 |
0.2160 USDT |
5,571,486.6423 |
0.2158 USDT |
0.2046 USDT |
0.2273 USDT |
0.2170 USDT |
| 2021-08-15 |
0.2098 USDT |
2,880,245.9390 |
0.2143 USDT |
0.2020 USDT |
0.2186 USDT |
0.2143 USDT |
| 2021-08-14 |
0.2180 USDT |
7,333,097.1395 |
0.2245 USDT |
0.2072 USDT |
0.2357 USDT |
0.2143 USDT |
| 2021-08-13 |
0.2095 USDT |
6,553,863.1580 |
0.1864 USDT |
0.1844 USDT |
0.2257 USDT |
0.2208 USDT |
| 2021-08-12 |
0.1881 USDT |
7,602,196.6027 |
0.1902 USDT |
0.1708 USDT |
0.2042 USDT |
0.1784 USDT |
| 2021-08-11 |
0.2015 USDT |
7,680,013.4008 |
0.1877 USDT |
0.1870 USDT |
0.2166 USDT |
0.1919 USDT |
| 2021-08-10 |
0.1825 USDT |
5,722,980.1776 |
0.1728 USDT |
0.1709 USDT |
0.1915 USDT |
0.1863 USDT |
| 2021-08-09 |
0.1708 USDT |
6,085,751.8291 |
0.1616 USDT |
0.1562 USDT |
0.1788 USDT |
0.1719 USDT |
| 2021-08-08 |
0.1653 USDT |
5,531,221.9545 |
0.1665 USDT |
0.1559 USDT |
0.1768 USDT |
0.1649 USDT |
| 2021-08-07 |
0.1661 USDT |
5,300,979.4146 |
0.1658 USDT |
0.1570 USDT |
0.1741 USDT |
0.1666 USDT |
| 2021-08-06 |
0.1622 USDT |
5,862,215.9129 |
0.1637 USDT |
0.1545 USDT |
0.1728 USDT |
0.1656 USDT |
| 2021-08-05 |
0.1533 USDT |
7,071,276.5075 |
0.1422 USDT |
0.1398 USDT |
0.1662 USDT |
0.1656 USDT |
| 2021-08-04 |
0.1422 USDT |
5,097,584.5944 |
0.1409 USDT |
0.1347 USDT |
0.1483 USDT |
0.1444 USDT |
| 2021-08-03 |
0.1398 USDT |
5,427,815.2979 |
0.1361 USDT |
0.1296 USDT |
0.1460 USDT |
0.1433 USDT |
| 2021-08-02 |
0.1347 USDT |
3,480,934.2973 |
0.1301 USDT |
0.1291 USDT |
0.1389 USDT |
0.1368 USDT |
| 2021-08-01 |
0.1368 USDT |
2,776,706.1677 |
0.1342 USDT |
0.1314 USDT |
0.1412 USDT |
0.1351 USDT |
| 2021-07-31 |
0.1323 USDT |
2,715,464.9129 |
0.1304 USDT |
0.1279 USDT |
0.1387 USDT |
0.1354 USDT |
| 2021-07-30 |
0.1266 USDT |
2,615,575.7237 |
0.1319 USDT |
0.1227 USDT |
0.1322 USDT |
0.1304 USDT |
| 2021-07-29 |
0.1276 USDT |
5,915,178.8124 |
0.1249 USDT |
0.1224 USDT |
0.1325 USDT |
0.1311 USDT |
| 2021-07-28 |
0.1246 USDT |
3,709,191.0495 |
0.1260 USDT |
0.1217 USDT |
0.1281 USDT |
0.1227 USDT |
| 2021-07-27 |
0.1233 USDT |
4,576,342.7261 |
0.1229 USDT |
0.1151 USDT |
0.1288 USDT |
0.1260 USDT |
| 2021-07-26 |
0.1259 USDT |
12,629,530.1275 |
0.1181 USDT |
0.1090 USDT |
0.1378 USDT |
0.1244 USDT |
| 2021-07-25 |
0.1162 USDT |
5,812,188.2203 |
0.1161 USDT |
0.1092 USDT |
0.1220 USDT |
0.1187 USDT |