Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-23 |
0.1690 USDT |
9,538,561.7719 |
0.2023 USDT |
0.1410 USDT |
0.2035 USDT |
0.1712 USDT |
| 2021-02-22 |
0.1842 USDT |
8,752,843.2673 |
0.1999 USDT |
0.1580 USDT |
0.2088 USDT |
0.2012 USDT |
| 2021-02-21 |
0.2044 USDT |
7,789,842.9273 |
0.1883 USDT |
0.1813 USDT |
0.2222 USDT |
0.1999 USDT |
| 2021-02-20 |
0.1824 USDT |
13,482,009.2416 |
0.1652 USDT |
0.1606 USDT |
0.2100 USDT |
0.1883 USDT |
| 2021-02-19 |
0.1530 USDT |
10,404,988.2191 |
0.1348 USDT |
0.1289 USDT |
0.1788 USDT |
0.1651 USDT |
| 2021-02-18 |
0.1315 USDT |
2,821,261.9239 |
0.1283 USDT |
0.1262 USDT |
0.1361 USDT |
0.1348 USDT |
| 2021-02-17 |
0.1240 USDT |
6,827,120.9171 |
0.1224 USDT |
0.1130 USDT |
0.1307 USDT |
0.1286 USDT |
| 2021-02-16 |
0.1180 USDT |
10,482,582.4052 |
0.1119 USDT |
0.1040 USDT |
0.1270 USDT |
0.1224 USDT |
| 2021-02-15 |
0.1090 USDT |
6,229,382.1385 |
0.1120 USDT |
0.0919 USDT |
0.1220 USDT |
0.1111 USDT |
| 2021-02-14 |
0.1022 USDT |
14,405,198.0599 |
0.1155 USDT |
0.0784 USDT |
0.1221 USDT |
0.1120 USDT |
| 2021-02-13 |
0.1250 USDT |
5,061,194.3829 |
0.1242 USDT |
0.1122 USDT |
0.1389 USDT |
0.1155 USDT |
| 2021-02-12 |
0.1205 USDT |
6,013,296.9651 |
0.1251 USDT |
0.1112 USDT |
0.1270 USDT |
0.1249 USDT |
| 2021-02-11 |
0.1121 USDT |
7,108,682.4233 |
0.1042 USDT |
0.0974 USDT |
0.1252 USDT |
0.1252 USDT |
| 2021-02-10 |
0.1036 USDT |
9,554,386.0546 |
0.1073 USDT |
0.0907 USDT |
0.1100 USDT |
0.1048 USDT |
| 2021-02-09 |
0.0982 USDT |
3,331,136.9868 |
0.0867 USDT |
0.0862 USDT |
0.1080 USDT |
0.1080 USDT |
| 2021-02-08 |
0.0799 USDT |
3,828,893.0883 |
0.0713 USDT |
0.0710 USDT |
0.0880 USDT |
0.0867 USDT |
| 2021-02-07 |
0.0732 USDT |
4,401,026.5383 |
0.0700 USDT |
0.0667 USDT |
0.0790 USDT |
0.0713 USDT |
| 2021-02-06 |
0.0693 USDT |
5,252,873.2819 |
0.0732 USDT |
0.0635 USDT |
0.0769 USDT |
0.0700 USDT |
| 2021-02-05 |
0.0693 USDT |
6,048,325.3290 |
0.0627 USDT |
0.0614 USDT |
0.0761 USDT |
0.0732 USDT |
| 2021-02-04 |
0.0597 USDT |
8,520,651.0132 |
0.0593 USDT |
0.0556 USDT |
0.0631 USDT |
0.0625 USDT |
| 2021-02-03 |
0.0596 USDT |
9,060,954.7740 |
0.0568 USDT |
0.0556 USDT |
0.0630 USDT |
0.0593 USDT |
| 2021-02-02 |
0.0567 USDT |
7,520,720.6126 |
0.0542 USDT |
0.0527 USDT |
0.0610 USDT |
0.0568 USDT |
| 2021-02-01 |
0.0536 USDT |
4,874,610.1894 |
0.0526 USDT |
0.0518 USDT |
0.0564 USDT |
0.0545 USDT |
| 2021-01-31 |
0.0578 USDT |
6,162,823.2198 |
0.0581 USDT |
0.0515 USDT |
0.0633 USDT |
0.0527 USDT |
| 2021-01-30 |
0.0580 USDT |
6,154,239.7222 |
0.0548 USDT |
0.0535 USDT |
0.0630 USDT |
0.0581 USDT |
| 2021-01-29 |
0.0543 USDT |
7,086,142.5297 |
0.0549 USDT |
0.0501 USDT |
0.0581 USDT |
0.0548 USDT |
| 2021-01-28 |
0.0547 USDT |
3,992,842.5429 |
0.0516 USDT |
0.0515 USDT |
0.0609 USDT |
0.0548 USDT |
| 2021-01-27 |
0.0533 USDT |
2,726,962.2121 |
0.0578 USDT |
0.0500 USDT |
0.0591 USDT |
0.0517 USDT |
| 2021-01-26 |
0.0597 USDT |
4,054,086.1235 |
0.0616 USDT |
0.0566 USDT |
0.0635 USDT |
0.0578 USDT |
| 2021-01-25 |
0.0651 USDT |
4,356,737.1119 |
0.0644 USDT |
0.0600 USDT |
0.0687 USDT |
0.0619 USDT |
| 2021-01-24 |
0.0622 USDT |
2,825,617.9232 |
0.0603 USDT |
0.0590 USDT |
0.0645 USDT |
0.0641 USDT |
| 2021-01-23 |
0.0599 USDT |
3,243,687.8003 |
0.0569 USDT |
0.0555 USDT |
0.0630 USDT |
0.0603 USDT |
| 2021-01-22 |
0.0549 USDT |
6,000,121.0804 |
0.0543 USDT |
0.0480 USDT |
0.0609 USDT |
0.0569 USDT |
| 2021-01-21 |
0.0576 USDT |
4,597,158.0489 |
0.0625 USDT |
0.0530 USDT |
0.0627 USDT |
0.0543 USDT |
| 2021-01-20 |
0.0557 USDT |
7,478,225.5320 |
0.0578 USDT |
0.0505 USDT |
0.0630 USDT |
0.0626 USDT |
| 2021-01-19 |
0.0592 USDT |
6,233,424.8884 |
0.0585 USDT |
0.0541 USDT |
0.0636 USDT |
0.0579 USDT |
| 2021-01-18 |
0.0566 USDT |
10,016,726.3916 |
0.0498 USDT |
0.0487 USDT |
0.0636 USDT |
0.0585 USDT |
| 2021-01-17 |
0.0521 USDT |
4,853,582.7064 |
0.0534 USDT |
0.0480 USDT |
0.0560 USDT |
0.0498 USDT |
| 2021-01-16 |
0.0524 USDT |
7,392,828.1173 |
0.0515 USDT |
0.0484 USDT |
0.0550 USDT |
0.0534 USDT |
| 2021-01-15 |
0.0489 USDT |
5,414,245.3673 |
0.0470 USDT |
0.0451 USDT |
0.0530 USDT |
0.0519 USDT |
| 2021-01-14 |
0.0470 USDT |
4,506,073.4621 |
0.0472 USDT |
0.0446 USDT |
0.0510 USDT |
0.0470 USDT |
| 2021-01-13 |
0.0443 USDT |
4,376,575.8363 |
0.0400 USDT |
0.0399 USDT |
0.0500 USDT |
0.0470 USDT |
| 2021-01-12 |
0.0433 USDT |
5,370,353.6981 |
0.0472 USDT |
0.0391 USDT |
0.0473 USDT |
0.0400 USDT |
| 2021-01-11 |
0.0455 USDT |
6,375,943.5256 |
0.0536 USDT |
0.0385 USDT |
0.0539 USDT |
0.0475 USDT |
| 2021-01-10 |
0.0534 USDT |
4,335,146.7058 |
0.0539 USDT |
0.0471 USDT |
0.0589 USDT |
0.0536 USDT |
| 2021-01-09 |
0.0532 USDT |
6,062,405.6486 |
0.0499 USDT |
0.0450 USDT |
0.0612 USDT |
0.0543 USDT |
| 2021-01-08 |
0.0508 USDT |
7,050,432.3075 |
0.0507 USDT |
0.0442 USDT |
0.0550 USDT |
0.0498 USDT |
| 2021-01-07 |
0.0493 USDT |
6,723,270.0914 |
0.0472 USDT |
0.0444 USDT |
0.0549 USDT |
0.0508 USDT |
| 2021-01-06 |
0.0452 USDT |
3,741,692.2310 |
0.0457 USDT |
0.0413 USDT |
0.0500 USDT |
0.0476 USDT |
| 2021-01-05 |
0.0440 USDT |
3,012,497.4873 |
0.0416 USDT |
0.0387 USDT |
0.0491 USDT |
0.0456 USDT |