Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-14 |
0.2817 USDT |
7,685,068.7500 |
0.2998 USDT |
0.2541 USDT |
0.3250 USDT |
0.2809 USDT |
| 2021-04-13 |
0.2925 USDT |
5,683,509.7459 |
0.3014 USDT |
0.2788 USDT |
0.3128 USDT |
0.2980 USDT |
| 2021-04-12 |
0.3118 USDT |
5,436,624.1324 |
0.3132 USDT |
0.2940 USDT |
0.3545 USDT |
0.3008 USDT |
| 2021-04-11 |
0.3023 USDT |
4,684,718.3209 |
0.3011 USDT |
0.2850 USDT |
0.3272 USDT |
0.3111 USDT |
| 2021-04-10 |
0.3085 USDT |
5,384,978.9007 |
0.3283 USDT |
0.2900 USDT |
0.3403 USDT |
0.3012 USDT |
| 2021-04-09 |
0.3171 USDT |
3,462,926.5201 |
0.3190 USDT |
0.3080 USDT |
0.3289 USDT |
0.3230 USDT |
| 2021-04-08 |
0.3249 USDT |
3,110,778.4254 |
0.3167 USDT |
0.3036 USDT |
0.3390 USDT |
0.3195 USDT |
| 2021-04-07 |
0.3227 USDT |
5,945,849.4459 |
0.3620 USDT |
0.2880 USDT |
0.3697 USDT |
0.3297 USDT |
| 2021-04-06 |
0.3349 USDT |
7,185,454.8250 |
0.2999 USDT |
0.2927 USDT |
0.3677 USDT |
0.3510 USDT |
| 2021-04-05 |
0.3175 USDT |
5,723,061.3456 |
0.3170 USDT |
0.2983 USDT |
0.3345 USDT |
0.3076 USDT |
| 2021-04-04 |
0.3252 USDT |
16,467,123.5733 |
0.3100 USDT |
0.3040 USDT |
0.3401 USDT |
0.3189 USDT |
| 2021-04-03 |
0.3195 USDT |
6,566,857.2483 |
0.3444 USDT |
0.2630 USDT |
0.3608 USDT |
0.3096 USDT |
| 2021-04-02 |
0.3506 USDT |
5,305,819.2810 |
0.3580 USDT |
0.3333 USDT |
0.3800 USDT |
0.3537 USDT |
| 2021-04-01 |
0.3520 USDT |
5,730,875.3510 |
0.3753 USDT |
0.3350 USDT |
0.3800 USDT |
0.3573 USDT |
| 2021-03-31 |
0.3735 USDT |
5,875,614.1983 |
0.3980 USDT |
0.3450 USDT |
0.4028 USDT |
0.3800 USDT |
| 2021-03-30 |
0.4014 USDT |
5,875,839.2770 |
0.3813 USDT |
0.3773 USDT |
0.4335 USDT |
0.3961 USDT |
| 2021-03-29 |
0.3875 USDT |
5,214,668.8531 |
0.3902 USDT |
0.3602 USDT |
0.4060 USDT |
0.3853 USDT |
| 2021-03-28 |
0.3932 USDT |
3,516,324.7964 |
0.3945 USDT |
0.3730 USDT |
0.4125 USDT |
0.3764 USDT |
| 2021-03-27 |
0.3981 USDT |
3,364,058.1933 |
0.4018 USDT |
0.3777 USDT |
0.4140 USDT |
0.3891 USDT |
| 2021-03-26 |
0.4003 USDT |
5,017,247.8662 |
0.3706 USDT |
0.3509 USDT |
0.4405 USDT |
0.4145 USDT |
| 2021-03-25 |
0.3498 USDT |
4,965,397.2551 |
0.3549 USDT |
0.3200 USDT |
0.3860 USDT |
0.3345 USDT |
| 2021-03-24 |
0.4119 USDT |
6,146,412.7100 |
0.4321 USDT |
0.3689 USDT |
0.4432 USDT |
0.3954 USDT |
| 2021-03-23 |
0.4587 USDT |
9,718,011.3662 |
0.4547 USDT |
0.4178 USDT |
0.4969 USDT |
0.4350 USDT |
| 2021-03-22 |
0.4414 USDT |
11,390,866.8142 |
0.4150 USDT |
0.3980 USDT |
0.4850 USDT |
0.4397 USDT |
| 2021-03-21 |
0.3982 USDT |
7,223,544.1266 |
0.3844 USDT |
0.3700 USDT |
0.4239 USDT |
0.4147 USDT |
| 2021-03-20 |
0.3845 USDT |
2,635,701.7798 |
0.3658 USDT |
0.3640 USDT |
0.4000 USDT |
0.3952 USDT |
| 2021-03-19 |
0.3726 USDT |
5,368,198.5350 |
0.3507 USDT |
0.3448 USDT |
0.4000 USDT |
0.3670 USDT |
| 2021-03-18 |
0.3618 USDT |
3,460,503.9325 |
0.3730 USDT |
0.3410 USDT |
0.3850 USDT |
0.3464 USDT |
| 2021-03-17 |
0.3536 USDT |
3,723,542.1449 |
0.3370 USDT |
0.3272 USDT |
0.3823 USDT |
0.3715 USDT |
| 2021-03-16 |
0.3537 USDT |
4,963,279.5132 |
0.3400 USDT |
0.3213 USDT |
0.3838 USDT |
0.3487 USDT |
| 2021-03-15 |
0.3242 USDT |
6,019,830.3766 |
0.3369 USDT |
0.3000 USDT |
0.3600 USDT |
0.3351 USDT |
| 2021-03-14 |
0.3417 USDT |
3,124,801.6228 |
0.3607 USDT |
0.3127 USDT |
0.3817 USDT |
0.3290 USDT |
| 2021-03-13 |
0.3189 USDT |
5,415,051.2200 |
0.3058 USDT |
0.2831 USDT |
0.3507 USDT |
0.3393 USDT |
| 2021-03-12 |
0.3157 USDT |
5,726,369.1506 |
0.3155 USDT |
0.2939 USDT |
0.3400 USDT |
0.2977 USDT |
| 2021-03-11 |
0.3357 USDT |
5,470,499.5087 |
0.3530 USDT |
0.3150 USDT |
0.3543 USDT |
0.3331 USDT |
| 2021-03-10 |
0.3363 USDT |
10,363,728.9315 |
0.3147 USDT |
0.3092 USDT |
0.3700 USDT |
0.3291 USDT |
| 2021-03-09 |
0.3388 USDT |
13,703,241.8064 |
0.3849 USDT |
0.2862 USDT |
0.3980 USDT |
0.3300 USDT |
| 2021-03-08 |
0.3336 USDT |
17,674,079.4635 |
0.2930 USDT |
0.2850 USDT |
0.3767 USDT |
0.3703 USDT |
| 2021-03-07 |
0.2631 USDT |
8,136,763.7305 |
0.2300 USDT |
0.2253 USDT |
0.2990 USDT |
0.2784 USDT |
| 2021-03-06 |
0.2249 USDT |
4,550,910.5297 |
0.2369 USDT |
0.2010 USDT |
0.2500 USDT |
0.2156 USDT |
| 2021-03-05 |
0.2369 USDT |
4,326,926.0706 |
0.2398 USDT |
0.2160 USDT |
0.2540 USDT |
0.2467 USDT |
| 2021-03-04 |
0.2283 USDT |
8,617,735.5437 |
0.2105 USDT |
0.2082 USDT |
0.2535 USDT |
0.2340 USDT |
| 2021-03-03 |
0.2067 USDT |
8,619,071.8348 |
0.1886 USDT |
0.1886 USDT |
0.2248 USDT |
0.2055 USDT |
| 2021-03-02 |
0.1975 USDT |
3,338,978.4640 |
0.1927 USDT |
0.1829 USDT |
0.2100 USDT |
0.1885 USDT |
| 2021-03-01 |
0.1969 USDT |
4,118,249.7961 |
0.1866 USDT |
0.1861 USDT |
0.2100 USDT |
0.1900 USDT |
| 2021-02-28 |
0.1783 USDT |
4,319,870.6928 |
0.1877 USDT |
0.1639 USDT |
0.1900 USDT |
0.1824 USDT |
| 2021-02-27 |
0.2069 USDT |
3,984,498.6210 |
0.2025 USDT |
0.2000 USDT |
0.2164 USDT |
0.2040 USDT |
| 2021-02-26 |
0.2058 USDT |
11,842,902.5894 |
0.1941 USDT |
0.1800 USDT |
0.2300 USDT |
0.1986 USDT |
| 2021-02-25 |
0.2102 USDT |
13,597,161.8042 |
0.1764 USDT |
0.1743 USDT |
0.2400 USDT |
0.1933 USDT |
| 2021-02-24 |
0.1771 USDT |
7,294,168.8432 |
0.1712 USDT |
0.1580 USDT |
0.1927 USDT |
0.1763 USDT |