Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
0.2157 USDT |
6,642,156.2110 |
0.2024 USDT |
0.2000 USDT |
0.2212 USDT |
0.2190 USDT |
| 2021-06-02 |
0.1946 USDT |
10,705,989.4048 |
0.1801 USDT |
0.1710 USDT |
0.2200 USDT |
0.2008 USDT |
| 2021-06-01 |
0.1845 USDT |
4,978,246.7366 |
0.1890 USDT |
0.1750 USDT |
0.1930 USDT |
0.1807 USDT |
| 2021-05-31 |
0.1771 USDT |
8,462,050.4823 |
0.1772 USDT |
0.1560 USDT |
0.1940 USDT |
0.1870 USDT |
| 2021-05-30 |
0.1701 USDT |
8,981,163.6922 |
0.1544 USDT |
0.1350 USDT |
0.1945 USDT |
0.1769 USDT |
| 2021-05-29 |
0.1569 USDT |
11,460,314.4367 |
0.1643 USDT |
0.1270 USDT |
0.1800 USDT |
0.1547 USDT |
| 2021-05-28 |
0.1712 USDT |
12,349,797.4473 |
0.2015 USDT |
0.1452 USDT |
0.2047 USDT |
0.1641 USDT |
| 2021-05-27 |
0.2060 USDT |
7,377,314.1064 |
0.2136 USDT |
0.1890 USDT |
0.2212 USDT |
0.2026 USDT |
| 2021-05-26 |
0.2137 USDT |
10,925,256.3766 |
0.1850 USDT |
0.1805 USDT |
0.2406 USDT |
0.2107 USDT |
| 2021-05-25 |
0.1718 USDT |
10,150,395.7041 |
0.1863 USDT |
0.1519 USDT |
0.1997 USDT |
0.1786 USDT |
| 2021-05-24 |
0.1649 USDT |
13,937,415.6387 |
0.1380 USDT |
0.1380 USDT |
0.1918 USDT |
0.1875 USDT |
| 2021-05-23 |
0.1303 USDT |
15,621,300.9354 |
0.1686 USDT |
0.1032 USDT |
0.1752 USDT |
0.1280 USDT |
| 2021-05-22 |
0.1742 USDT |
7,677,257.7831 |
0.1920 USDT |
0.1600 USDT |
0.1961 USDT |
0.1720 USDT |
| 2021-05-21 |
0.1981 USDT |
13,308,312.3222 |
0.2239 USDT |
0.1550 USDT |
0.2520 USDT |
0.1881 USDT |
| 2021-05-20 |
0.2395 USDT |
11,118,296.8434 |
0.2178 USDT |
0.1994 USDT |
0.2760 USDT |
0.2277 USDT |
| 2021-05-19 |
0.2434 USDT |
30,562,063.5188 |
0.3115 USDT |
0.1200 USDT |
0.3225 USDT |
0.2432 USDT |
| 2021-05-18 |
0.3243 USDT |
8,642,229.5166 |
0.3213 USDT |
0.3050 USDT |
0.3516 USDT |
0.3111 USDT |
| 2021-05-17 |
0.3431 USDT |
9,044,938.4454 |
0.3664 USDT |
0.3100 USDT |
0.4017 USDT |
0.3154 USDT |
| 2021-05-16 |
0.3713 USDT |
16,460,920.3778 |
0.3623 USDT |
0.3012 USDT |
0.4200 USDT |
0.3640 USDT |
| 2021-05-15 |
0.3723 USDT |
19,753,521.2771 |
0.3474 USDT |
0.3386 USDT |
0.4247 USDT |
0.3808 USDT |
| 2021-05-14 |
0.3244 USDT |
10,757,943.0574 |
0.2887 USDT |
0.2885 USDT |
0.3499 USDT |
0.3406 USDT |
| 2021-05-13 |
0.2940 USDT |
10,866,640.8214 |
0.2869 USDT |
0.2641 USDT |
0.3375 USDT |
0.2847 USDT |
| 2021-05-12 |
0.3173 USDT |
19,250,018.3841 |
0.2864 USDT |
0.2863 USDT |
0.3500 USDT |
0.2900 USDT |
| 2021-05-11 |
0.2674 USDT |
5,428,830.8163 |
0.2683 USDT |
0.2532 USDT |
0.2928 USDT |
0.2868 USDT |
| 2021-05-10 |
0.2770 USDT |
8,651,647.7295 |
0.2888 USDT |
0.2448 USDT |
0.3104 USDT |
0.2683 USDT |
| 2021-05-09 |
0.2932 USDT |
4,679,930.0682 |
0.3113 USDT |
0.2801 USDT |
0.3160 USDT |
0.2888 USDT |
| 2021-05-08 |
0.3051 USDT |
7,360,877.0941 |
0.2810 USDT |
0.2735 USDT |
0.3300 USDT |
0.3112 USDT |
| 2021-05-07 |
0.2890 USDT |
4,473,754.6173 |
0.2870 USDT |
0.2759 USDT |
0.3000 USDT |
0.2826 USDT |
| 2021-05-06 |
0.2933 USDT |
6,469,683.5129 |
0.2925 USDT |
0.2763 USDT |
0.3100 USDT |
0.2870 USDT |
| 2021-05-05 |
0.2985 USDT |
5,943,962.0996 |
0.2779 USDT |
0.2750 USDT |
0.3210 USDT |
0.2938 USDT |
| 2021-05-04 |
0.2927 USDT |
6,456,639.8146 |
0.3106 USDT |
0.2692 USDT |
0.3160 USDT |
0.2781 USDT |
| 2021-05-03 |
0.3254 USDT |
4,965,889.3451 |
0.3262 USDT |
0.3078 USDT |
0.3459 USDT |
0.3104 USDT |
| 2021-05-02 |
0.3259 USDT |
3,194,720.9742 |
0.3383 USDT |
0.3160 USDT |
0.3399 USDT |
0.3251 USDT |
| 2021-05-01 |
0.3420 USDT |
4,965,469.0228 |
0.3420 USDT |
0.3250 USDT |
0.3583 USDT |
0.3383 USDT |
| 2021-04-30 |
0.3378 USDT |
6,092,517.3647 |
0.3408 USDT |
0.3202 USDT |
0.3569 USDT |
0.3420 USDT |
| 2021-04-29 |
0.3398 USDT |
10,545,959.7601 |
0.3259 USDT |
0.3056 USDT |
0.3775 USDT |
0.3408 USDT |
| 2021-04-28 |
0.3149 USDT |
7,019,285.1111 |
0.3308 USDT |
0.2901 USDT |
0.3391 USDT |
0.3243 USDT |
| 2021-04-27 |
0.3085 USDT |
8,767,098.1202 |
0.2625 USDT |
0.2624 USDT |
0.3383 USDT |
0.3292 USDT |
| 2021-04-26 |
0.2565 USDT |
5,311,114.0915 |
0.2238 USDT |
0.2238 USDT |
0.2790 USDT |
0.2625 USDT |
| 2021-04-25 |
0.2294 USDT |
4,675,120.8430 |
0.2204 USDT |
0.2103 USDT |
0.2547 USDT |
0.2238 USDT |
| 2021-04-24 |
0.2359 USDT |
4,486,144.0054 |
0.2624 USDT |
0.2199 USDT |
0.2652 USDT |
0.2217 USDT |
| 2021-04-23 |
0.2358 USDT |
8,196,545.9409 |
0.2423 USDT |
0.2054 USDT |
0.2674 USDT |
0.2610 USDT |
| 2021-04-22 |
0.2688 USDT |
1,303,567.7679 |
0.2650 USDT |
0.2530 USDT |
0.2776 USDT |
0.2647 USDT |
| 2021-04-21 |
0.2932 USDT |
10,299,214.3946 |
0.2850 USDT |
0.2650 USDT |
0.3206 USDT |
0.2718 USDT |
| 2021-04-20 |
0.2340 USDT |
13,478,311.0005 |
0.2218 USDT |
0.1763 USDT |
0.2890 USDT |
0.2790 USDT |
| 2021-04-19 |
0.2396 USDT |
5,006,522.7499 |
0.2548 USDT |
0.2167 USDT |
0.2750 USDT |
0.2294 USDT |
| 2021-04-18 |
0.2459 USDT |
7,876,750.4171 |
0.2901 USDT |
0.2087 USDT |
0.2914 USDT |
0.2545 USDT |
| 2021-04-17 |
0.2989 USDT |
4,288,595.7323 |
0.2881 USDT |
0.2830 USDT |
0.3100 USDT |
0.2951 USDT |
| 2021-04-16 |
0.2998 USDT |
6,858,780.4509 |
0.3033 USDT |
0.2747 USDT |
0.3248 USDT |
0.2951 USDT |
| 2021-04-15 |
0.2943 USDT |
8,204,046.5433 |
0.2816 USDT |
0.2651 USDT |
0.3153 USDT |
0.3043 USDT |