Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.1020 USDT |
12,625,505.9200 |
0.0999 USDT |
0.0976 USDT |
0.1100 USDT |
0.1082 USDT |
| 2024-09-12 |
0.0989 USDT |
3,227,488.6300 |
0.0968 USDT |
0.0950 USDT |
0.1011 USDT |
0.0996 USDT |
| 2024-09-11 |
0.0943 USDT |
5,063,743.6100 |
0.0915 USDT |
0.0868 USDT |
0.1018 USDT |
0.0996 USDT |
| 2024-09-10 |
0.0862 USDT |
4,315,856.7400 |
0.0830 USDT |
0.0801 USDT |
0.0919 USDT |
0.0903 USDT |
| 2024-09-09 |
0.0803 USDT |
7,117,012.2700 |
0.0806 USDT |
0.0785 USDT |
0.0832 USDT |
0.0829 USDT |
| 2024-09-08 |
0.0776 USDT |
2,894,375.2800 |
0.0762 USDT |
0.0755 USDT |
0.0802 USDT |
0.0799 USDT |
| 2024-09-07 |
0.0770 USDT |
2,708,155.6200 |
0.0753 USDT |
0.0750 USDT |
0.0775 USDT |
0.0758 USDT |
| 2024-09-06 |
0.0768 USDT |
4,572,446.7600 |
0.0776 USDT |
0.0745 USDT |
0.0796 USDT |
0.0745 USDT |
| 2024-09-05 |
0.0795 USDT |
2,999,686.3900 |
0.0808 USDT |
0.0776 USDT |
0.0817 USDT |
0.0786 USDT |
| 2024-09-04 |
0.0778 USDT |
1,235,961.0000 |
0.0783 USDT |
0.0747 USDT |
0.0820 USDT |
0.0806 USDT |
| 2024-09-03 |
0.0819 USDT |
1,689,988.0300 |
0.0824 USDT |
0.0781 USDT |
0.0836 USDT |
0.0793 USDT |
| 2024-09-02 |
0.0802 USDT |
1,447,582.4300 |
0.0758 USDT |
0.0758 USDT |
0.0837 USDT |
0.0824 USDT |
| 2024-09-01 |
0.0783 USDT |
355,659.6100 |
0.0794 USDT |
0.0770 USDT |
0.0798 USDT |
0.0775 USDT |
| 2024-08-31 |
0.0805 USDT |
1,064,398.0700 |
0.0812 USDT |
0.0784 USDT |
0.0824 USDT |
0.0795 USDT |
| 2024-08-30 |
0.0797 USDT |
1,144,457.3700 |
0.0807 USDT |
0.0768 USDT |
0.0820 USDT |
0.0809 USDT |
| 2024-08-29 |
0.0824 USDT |
1,116,144.5400 |
0.0819 USDT |
0.0802 USDT |
0.0860 USDT |
0.0811 USDT |
| 2024-08-28 |
0.0835 USDT |
881,815.7500 |
0.0839 USDT |
0.0801 USDT |
0.0868 USDT |
0.0830 USDT |
| 2024-08-27 |
0.0888 USDT |
1,095,660.0400 |
0.0915 USDT |
0.0840 USDT |
0.0946 USDT |
0.0850 USDT |
| 2024-08-26 |
0.0953 USDT |
2,042,704.9800 |
0.0968 USDT |
0.0903 USDT |
0.0976 USDT |
0.0915 USDT |
| 2024-08-25 |
0.0960 USDT |
1,217,751.3700 |
0.0975 USDT |
0.0933 USDT |
0.0981 USDT |
0.0960 USDT |
| 2024-08-24 |
0.0988 USDT |
2,615,279.7300 |
0.0999 USDT |
0.0957 USDT |
0.1020 USDT |
0.0979 USDT |
| 2024-08-23 |
0.0953 USDT |
4,763,231.5800 |
0.0903 USDT |
0.0899 USDT |
0.1046 USDT |
0.1025 USDT |
| 2024-08-22 |
0.0907 USDT |
1,903,936.6000 |
0.0922 USDT |
0.0894 USDT |
0.0923 USDT |
0.0900 USDT |
| 2024-08-21 |
0.0891 USDT |
3,240,595.2200 |
0.0892 USDT |
0.0865 USDT |
0.0938 USDT |
0.0923 USDT |
| 2024-08-20 |
0.0891 USDT |
2,771,488.9700 |
0.0878 USDT |
0.0850 USDT |
0.0933 USDT |
0.0877 USDT |
| 2024-08-19 |
0.0863 USDT |
2,853,642.8600 |
0.0860 USDT |
0.0831 USDT |
0.0897 USDT |
0.0880 USDT |
| 2024-08-18 |
0.0859 USDT |
2,358,223.1600 |
0.0895 USDT |
0.0834 USDT |
0.0896 USDT |
0.0852 USDT |
| 2024-08-17 |
0.0763 USDT |
2,639,029.5100 |
0.0746 USDT |
0.0734 USDT |
0.0811 USDT |
0.0796 USDT |
| 2024-08-16 |
0.0742 USDT |
1,898,629.9600 |
0.0741 USDT |
0.0720 USDT |
0.0757 USDT |
0.0747 USDT |
| 2024-08-15 |
0.0777 USDT |
1,885,593.7900 |
0.0780 USDT |
0.0733 USDT |
0.0795 USDT |
0.0736 USDT |
| 2024-08-14 |
0.0794 USDT |
6,841,667.0400 |
0.0800 USDT |
0.0769 USDT |
0.0812 USDT |
0.0780 USDT |
| 2024-08-13 |
0.0795 USDT |
3,825,763.8200 |
0.0797 USDT |
0.0773 USDT |
0.0819 USDT |
0.0808 USDT |
| 2024-08-12 |
0.0787 USDT |
3,011,407.4500 |
0.0745 USDT |
0.0745 USDT |
0.0815 USDT |
0.0783 USDT |
| 2024-08-11 |
0.0799 USDT |
3,084,049.0200 |
0.0815 USDT |
0.0751 USDT |
0.0832 USDT |
0.0751 USDT |
| 2024-08-10 |
0.0816 USDT |
1,254,457.5900 |
0.0830 USDT |
0.0806 USDT |
0.0842 USDT |
0.0814 USDT |
| 2024-08-09 |
0.0827 USDT |
3,092,867.1300 |
0.0860 USDT |
0.0812 USDT |
0.0863 USDT |
0.0825 USDT |
| 2024-08-08 |
0.0799 USDT |
2,471,001.7500 |
0.0747 USDT |
0.0733 USDT |
0.0836 USDT |
0.0827 USDT |
| 2024-08-07 |
0.0785 USDT |
9,292,417.8800 |
0.0788 USDT |
0.0748 USDT |
0.0805 USDT |
0.0757 USDT |
| 2024-08-06 |
0.0769 USDT |
2,031,253.5800 |
0.0694 USDT |
0.0694 USDT |
0.0797 USDT |
0.0787 USDT |
| 2024-08-05 |
0.0677 USDT |
7,195,417.9900 |
0.0796 USDT |
0.0606 USDT |
0.0804 USDT |
0.0695 USDT |
| 2024-08-04 |
0.0815 USDT |
2,628,320.1600 |
0.0828 USDT |
0.0761 USDT |
0.0860 USDT |
0.0817 USDT |
| 2024-08-03 |
0.0894 USDT |
1,766,401.4200 |
0.0929 USDT |
0.0821 USDT |
0.0941 USDT |
0.0841 USDT |
| 2024-08-02 |
0.0972 USDT |
2,611,303.8000 |
0.1001 USDT |
0.0930 USDT |
0.1015 USDT |
0.0943 USDT |
| 2024-08-01 |
0.0981 USDT |
3,900,669.7100 |
0.1016 USDT |
0.0927 USDT |
0.1019 USDT |
0.0965 USDT |
| 2024-07-31 |
0.1070 USDT |
2,316,966.0600 |
0.1069 USDT |
0.1012 USDT |
0.1100 USDT |
0.1013 USDT |
| 2024-07-30 |
0.1098 USDT |
1,312,647.2600 |
0.1099 USDT |
0.1057 USDT |
0.1127 USDT |
0.1073 USDT |
| 2024-07-29 |
0.1145 USDT |
2,841,769.5400 |
0.1132 USDT |
0.1112 USDT |
0.1191 USDT |
0.1125 USDT |
| 2024-07-28 |
0.1175 USDT |
1,083,852.7800 |
0.1185 USDT |
0.1125 USDT |
0.1219 USDT |
0.1127 USDT |
| 2024-07-27 |
0.1195 USDT |
2,376,666.2363 |
0.1193 USDT |
0.1125 USDT |
0.1310 USDT |
0.1183 USDT |
| 2024-07-26 |
0.1184 USDT |
1,707,417.8100 |
0.1171 USDT |
0.1154 USDT |
0.1209 USDT |
0.1191 USDT |