Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-03 |
0.0413 USDT |
3,579,218.0618 |
0.0419 USDT |
0.0372 USDT |
0.0450 USDT |
0.0422 USDT |
| 2021-01-02 |
0.0441 USDT |
3,533,014.0743 |
0.0427 USDT |
0.0400 USDT |
0.0480 USDT |
0.0418 USDT |
| 2021-01-01 |
0.0397 USDT |
3,025,364.7967 |
0.0406 USDT |
0.0331 USDT |
0.0449 USDT |
0.0427 USDT |
| 2020-12-31 |
0.0376 USDT |
4,677,863.2105 |
0.0411 USDT |
0.0317 USDT |
0.0425 USDT |
0.0408 USDT |
| 2020-12-30 |
0.0423 USDT |
1,989,509.1747 |
0.0419 USDT |
0.0400 USDT |
0.0450 USDT |
0.0410 USDT |
| 2020-12-29 |
0.0440 USDT |
2,669,523.7916 |
0.0487 USDT |
0.0414 USDT |
0.0487 USDT |
0.0422 USDT |
| 2020-12-28 |
0.0466 USDT |
3,325,521.5566 |
0.0452 USDT |
0.0404 USDT |
0.0509 USDT |
0.0491 USDT |
| 2020-12-27 |
0.0426 USDT |
5,798,809.2739 |
0.0432 USDT |
0.0365 USDT |
0.0471 USDT |
0.0452 USDT |
| 2020-12-26 |
0.0417 USDT |
2,589,196.6486 |
0.0408 USDT |
0.0388 USDT |
0.0449 USDT |
0.0427 USDT |
| 2020-12-25 |
0.0430 USDT |
4,138,827.7155 |
0.0454 USDT |
0.0388 USDT |
0.0475 USDT |
0.0408 USDT |
| 2020-12-24 |
0.0429 USDT |
3,102,246.6321 |
0.0432 USDT |
0.0393 USDT |
0.0468 USDT |
0.0454 USDT |
| 2020-12-23 |
0.0460 USDT |
5,645,217.4951 |
0.0530 USDT |
0.0390 USDT |
0.0537 USDT |
0.0432 USDT |
| 2020-12-22 |
0.0510 USDT |
2,010,752.4964 |
0.0509 USDT |
0.0471 USDT |
0.0535 USDT |
0.0534 USDT |
| 2020-12-21 |
0.0514 USDT |
3,478,969.0713 |
0.0545 USDT |
0.0470 USDT |
0.0558 USDT |
0.0509 USDT |
| 2020-12-20 |
0.0572 USDT |
1,866,777.1525 |
0.0587 USDT |
0.0520 USDT |
0.0613 USDT |
0.0545 USDT |
| 2020-12-19 |
0.0620 USDT |
2,649,521.5607 |
0.0623 USDT |
0.0586 USDT |
0.0667 USDT |
0.0587 USDT |
| 2020-12-18 |
0.0596 USDT |
3,688,256.1436 |
0.0541 USDT |
0.0529 USDT |
0.0640 USDT |
0.0619 USDT |
| 2020-12-17 |
0.0555 USDT |
2,323,035.1970 |
0.0528 USDT |
0.0528 USDT |
0.0585 USDT |
0.0542 USDT |
| 2020-12-16 |
0.0545 USDT |
1,739,378.3779 |
0.0542 USDT |
0.0519 USDT |
0.0572 USDT |
0.0528 USDT |
| 2020-12-15 |
0.0556 USDT |
3,658,774.1613 |
0.0565 USDT |
0.0522 USDT |
0.0594 USDT |
0.0542 USDT |
| 2020-12-14 |
0.0558 USDT |
2,812,327.8235 |
0.0539 USDT |
0.0524 USDT |
0.0580 USDT |
0.0564 USDT |
| 2020-12-13 |
0.0524 USDT |
3,453,021.8543 |
0.0484 USDT |
0.0477 USDT |
0.0570 USDT |
0.0538 USDT |
| 2020-12-12 |
0.0472 USDT |
882,751.8407 |
0.0430 USDT |
0.0423 USDT |
0.0500 USDT |
0.0485 USDT |
| 2020-12-11 |
0.0434 USDT |
1,309,081.2801 |
0.0465 USDT |
0.0415 USDT |
0.0465 USDT |
0.0430 USDT |
| 2020-12-10 |
0.0460 USDT |
2,168,420.2439 |
0.0432 USDT |
0.0427 USDT |
0.0489 USDT |
0.0465 USDT |
| 2020-12-09 |
0.0411 USDT |
2,851,442.5572 |
0.0419 USDT |
0.0388 USDT |
0.0438 USDT |
0.0432 USDT |
| 2020-12-08 |
0.0434 USDT |
1,774,841.5456 |
0.0437 USDT |
0.0414 USDT |
0.0448 USDT |
0.0423 USDT |
| 2020-12-07 |
0.0438 USDT |
1,687,144.1800 |
0.0453 USDT |
0.0383 USDT |
0.0457 USDT |
0.0437 USDT |
| 2020-12-06 |
0.0453 USDT |
1,265,823.0526 |
0.0471 USDT |
0.0439 USDT |
0.0480 USDT |
0.0453 USDT |
| 2020-12-05 |
0.0462 USDT |
851,730.8584 |
0.0452 USDT |
0.0449 USDT |
0.0472 USDT |
0.0471 USDT |
| 2020-12-04 |
0.0479 USDT |
1,166,067.5122 |
0.0495 USDT |
0.0451 USDT |
0.0510 USDT |
0.0455 USDT |
| 2020-12-03 |
0.0486 USDT |
1,382,856.5906 |
0.0483 USDT |
0.0468 USDT |
0.0500 USDT |
0.0500 USDT |
| 2020-12-02 |
0.0454 USDT |
1,358,334.9359 |
0.0446 USDT |
0.0437 USDT |
0.0483 USDT |
0.0483 USDT |
| 2020-12-01 |
0.0462 USDT |
2,572,987.3068 |
0.0467 USDT |
0.0437 USDT |
0.0487 USDT |
0.0446 USDT |
| 2020-11-30 |
0.0460 USDT |
2,253,431.9316 |
0.0463 USDT |
0.0412 USDT |
0.0476 USDT |
0.0470 USDT |
| 2020-11-29 |
0.0461 USDT |
2,011,282.2451 |
0.0455 USDT |
0.0443 USDT |
0.0500 USDT |
0.0463 USDT |
| 2020-11-28 |
0.0458 USDT |
1,619,357.9728 |
0.0453 USDT |
0.0438 USDT |
0.0475 USDT |
0.0458 USDT |
| 2020-11-27 |
0.0430 USDT |
2,381,705.3978 |
0.0449 USDT |
0.0404 USDT |
0.0454 USDT |
0.0452 USDT |
| 2020-11-26 |
0.0439 USDT |
6,361,524.4866 |
0.0498 USDT |
0.0392 USDT |
0.0526 USDT |
0.0449 USDT |
| 2020-11-25 |
0.0494 USDT |
7,254,214.1490 |
0.0468 USDT |
0.0440 USDT |
0.0565 USDT |
0.0495 USDT |
| 2020-11-24 |
0.0455 USDT |
3,354,018.5416 |
0.0459 USDT |
0.0431 USDT |
0.0480 USDT |
0.0467 USDT |
| 2020-11-23 |
0.0447 USDT |
2,806,887.4223 |
0.0422 USDT |
0.0409 USDT |
0.0470 USDT |
0.0463 USDT |
| 2020-11-22 |
0.0422 USDT |
2,290,688.1421 |
0.0443 USDT |
0.0383 USDT |
0.0456 USDT |
0.0422 USDT |
| 2020-11-21 |
0.0420 USDT |
1,927,256.9883 |
0.0406 USDT |
0.0392 USDT |
0.0446 USDT |
0.0445 USDT |
| 2020-11-20 |
0.0402 USDT |
3,185,845.3477 |
0.0380 USDT |
0.0375 USDT |
0.0418 USDT |
0.0405 USDT |
| 2020-11-19 |
0.0359 USDT |
1,276,453.7363 |
0.0365 USDT |
0.0342 USDT |
0.0382 USDT |
0.0382 USDT |
| 2020-11-18 |
0.0358 USDT |
1,247,033.7216 |
0.0379 USDT |
0.0341 USDT |
0.0380 USDT |
0.0366 USDT |
| 2020-11-17 |
0.0371 USDT |
1,550,297.7980 |
0.0374 USDT |
0.0360 USDT |
0.0381 USDT |
0.0378 USDT |
| 2020-11-16 |
0.0367 USDT |
1,525,153.2039 |
0.0356 USDT |
0.0356 USDT |
0.0378 USDT |
0.0373 USDT |
| 2020-11-15 |
0.0356 USDT |
3,419,217.5311 |
0.0340 USDT |
0.0335 USDT |
0.0377 USDT |
0.0353 USDT |