Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-14 |
0.0340 USDT |
696,541.5355 |
0.0350 USDT |
0.0330 USDT |
0.0356 USDT |
0.0342 USDT |
| 2020-11-13 |
0.0351 USDT |
1,127,762.6898 |
0.0330 USDT |
0.0326 USDT |
0.0372 USDT |
0.0354 USDT |
| 2020-11-12 |
0.0344 USDT |
1,085,419.5262 |
0.0362 USDT |
0.0318 USDT |
0.0377 USDT |
0.0330 USDT |
| 2020-11-11 |
0.0368 USDT |
1,527,938.2267 |
0.0383 USDT |
0.0352 USDT |
0.0390 USDT |
0.0362 USDT |
| 2020-11-10 |
0.0362 USDT |
2,019,226.7773 |
0.0331 USDT |
0.0331 USDT |
0.0389 USDT |
0.0384 USDT |
| 2020-11-09 |
0.0333 USDT |
1,055,670.5581 |
0.0340 USDT |
0.0312 USDT |
0.0350 USDT |
0.0331 USDT |
| 2020-11-08 |
0.0335 USDT |
1,386,570.6119 |
0.0318 USDT |
0.0315 USDT |
0.0355 USDT |
0.0340 USDT |
| 2020-11-07 |
0.0343 USDT |
2,922,094.5369 |
0.0338 USDT |
0.0297 USDT |
0.0377 USDT |
0.0318 USDT |
| 2020-11-06 |
0.0327 USDT |
2,275,737.0852 |
0.0291 USDT |
0.0291 USDT |
0.0347 USDT |
0.0338 USDT |
| 2020-11-05 |
0.0285 USDT |
2,242,190.0326 |
0.0287 USDT |
0.0275 USDT |
0.0299 USDT |
0.0294 USDT |
| 2020-11-04 |
0.0277 USDT |
1,240,199.1431 |
0.0275 USDT |
0.0267 USDT |
0.0290 USDT |
0.0286 USDT |
| 2020-11-03 |
0.0274 USDT |
1,658,989.5316 |
0.0274 USDT |
0.0261 USDT |
0.0285 USDT |
0.0275 USDT |
| 2020-11-02 |
0.0290 USDT |
1,264,838.3483 |
0.0308 USDT |
0.0272 USDT |
0.0314 USDT |
0.0274 USDT |
| 2020-11-01 |
0.0297 USDT |
1,160,799.4628 |
0.0291 USDT |
0.0289 USDT |
0.0310 USDT |
0.0308 USDT |
| 2020-10-31 |
0.0289 USDT |
1,122,812.5854 |
0.0284 USDT |
0.0280 USDT |
0.0303 USDT |
0.0293 USDT |
| 2020-10-30 |
0.0272 USDT |
1,992,403.9465 |
0.0280 USDT |
0.0260 USDT |
0.0287 USDT |
0.0287 USDT |
| 2020-10-29 |
0.0289 USDT |
1,542,644.1941 |
0.0301 USDT |
0.0276 USDT |
0.0305 USDT |
0.0282 USDT |
| 2020-10-28 |
0.0307 USDT |
2,037,675.8215 |
0.0325 USDT |
0.0289 USDT |
0.0335 USDT |
0.0303 USDT |
| 2020-10-27 |
0.0333 USDT |
824,537.5272 |
0.0351 USDT |
0.0318 USDT |
0.0352 USDT |
0.0326 USDT |
| 2020-10-26 |
0.0347 USDT |
1,798,826.5560 |
0.0346 USDT |
0.0323 USDT |
0.0369 USDT |
0.0350 USDT |
| 2020-10-25 |
0.0334 USDT |
8,433,566.0201 |
0.0339 USDT |
0.0322 USDT |
0.0348 USDT |
0.0345 USDT |
| 2020-10-24 |
0.0328 USDT |
6,616,522.4710 |
0.0316 USDT |
0.0314 USDT |
0.0353 USDT |
0.0339 USDT |
| 2020-10-23 |
0.0316 USDT |
3,296,750.3868 |
0.0323 USDT |
0.0302 USDT |
0.0327 USDT |
0.0316 USDT |
| 2020-10-22 |
0.0317 USDT |
4,374,669.4095 |
0.0298 USDT |
0.0296 USDT |
0.0338 USDT |
0.0325 USDT |
| 2020-10-21 |
0.0291 USDT |
6,957,712.2309 |
0.0286 USDT |
0.0280 USDT |
0.0312 USDT |
0.0294 USDT |
| 2020-10-20 |
0.0291 USDT |
5,807,562.8649 |
0.0306 USDT |
0.0280 USDT |
0.0307 USDT |
0.0286 USDT |
| 2020-10-19 |
0.0308 USDT |
1,969,701.7240 |
0.0320 USDT |
0.0301 USDT |
0.0323 USDT |
0.0306 USDT |
| 2020-10-18 |
0.0317 USDT |
1,168,754.0184 |
0.0312 USDT |
0.0311 USDT |
0.0326 USDT |
0.0317 USDT |
| 2020-10-17 |
0.0316 USDT |
1,637,141.1841 |
0.0306 USDT |
0.0303 USDT |
0.0343 USDT |
0.0312 USDT |
| 2020-10-16 |
0.0312 USDT |
1,623,027.0569 |
0.0328 USDT |
0.0303 USDT |
0.0334 USDT |
0.0306 USDT |
| 2020-10-15 |
0.0350 USDT |
1,869,069.6011 |
0.0367 USDT |
0.0325 USDT |
0.0382 USDT |
0.0328 USDT |
| 2020-10-14 |
0.0381 USDT |
2,715,050.0941 |
0.0384 USDT |
0.0357 USDT |
0.0403 USDT |
0.0369 USDT |
| 2020-10-13 |
0.0359 USDT |
5,229,105.2872 |
0.0334 USDT |
0.0330 USDT |
0.0389 USDT |
0.0384 USDT |
| 2020-10-12 |
0.0341 USDT |
2,487,293.2179 |
0.0334 USDT |
0.0328 USDT |
0.0351 USDT |
0.0334 USDT |
| 2020-10-11 |
0.0325 USDT |
1,348,707.5099 |
0.0314 USDT |
0.0310 USDT |
0.0345 USDT |
0.0335 USDT |
| 2020-10-10 |
0.0321 USDT |
1,269,348.6612 |
0.0307 USDT |
0.0304 USDT |
0.0335 USDT |
0.0314 USDT |
| 2020-10-09 |
0.0303 USDT |
2,295,665.2997 |
0.0288 USDT |
0.0281 USDT |
0.0323 USDT |
0.0307 USDT |
| 2020-10-08 |
0.0285 USDT |
2,051,546.2146 |
0.0281 USDT |
0.0273 USDT |
0.0300 USDT |
0.0287 USDT |
| 2020-10-07 |
0.0277 USDT |
3,664,700.0271 |
0.0279 USDT |
0.0260 USDT |
0.0295 USDT |
0.0283 USDT |
| 2020-10-06 |
0.0294 USDT |
4,815,434.8568 |
0.0307 USDT |
0.0270 USDT |
0.0323 USDT |
0.0279 USDT |
| 2020-10-05 |
0.0307 USDT |
771,292.9235 |
0.0291 USDT |
0.0291 USDT |
0.0322 USDT |
0.0306 USDT |
| 2020-10-04 |
0.0287 USDT |
1,040,574.2482 |
0.0292 USDT |
0.0280 USDT |
0.0297 USDT |
0.0291 USDT |
| 2020-10-03 |
0.0286 USDT |
771,571.7590 |
0.0286 USDT |
0.0274 USDT |
0.0300 USDT |
0.0292 USDT |
| 2020-10-02 |
0.0299 USDT |
3,320,470.1343 |
0.0302 USDT |
0.0276 USDT |
0.0330 USDT |
0.0286 USDT |
| 2020-10-01 |
0.0318 USDT |
2,232,784.4359 |
0.0313 USDT |
0.0302 USDT |
0.0337 USDT |
0.0305 USDT |
| 2020-09-30 |
0.0324 USDT |
3,129,136.0580 |
0.0333 USDT |
0.0304 USDT |
0.0345 USDT |
0.0313 USDT |
| 2020-09-29 |
0.0336 USDT |
1,502,462.9329 |
0.0342 USDT |
0.0322 USDT |
0.0350 USDT |
0.0333 USDT |
| 2020-09-28 |
0.0356 USDT |
1,396,458.4701 |
0.0339 USDT |
0.0339 USDT |
0.0380 USDT |
0.0344 USDT |
| 2020-09-27 |
0.0343 USDT |
1,022,947.7808 |
0.0358 USDT |
0.0330 USDT |
0.0361 USDT |
0.0339 USDT |
| 2020-09-26 |
0.0371 USDT |
1,787,863.5511 |
0.0372 USDT |
0.0355 USDT |
0.0390 USDT |
0.0359 USDT |