Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-25 |
0.0363 USDT |
5,485,561.5220 |
0.0381 USDT |
0.0330 USDT |
0.0399 USDT |
0.0372 USDT |
| 2020-09-24 |
0.0345 USDT |
3,858,236.0376 |
0.0315 USDT |
0.0301 USDT |
0.0400 USDT |
0.0381 USDT |
| 2020-09-23 |
0.0329 USDT |
2,428,825.6524 |
0.0354 USDT |
0.0300 USDT |
0.0359 USDT |
0.0315 USDT |
| 2020-09-22 |
0.0343 USDT |
2,395,936.6863 |
0.0334 USDT |
0.0318 USDT |
0.0364 USDT |
0.0350 USDT |
| 2020-09-21 |
0.0350 USDT |
3,747,822.4140 |
0.0407 USDT |
0.0317 USDT |
0.0422 USDT |
0.0334 USDT |
| 2020-09-20 |
0.0419 USDT |
1,472,629.2661 |
0.0438 USDT |
0.0400 USDT |
0.0444 USDT |
0.0410 USDT |
| 2020-09-19 |
0.0436 USDT |
2,957,420.0759 |
0.0438 USDT |
0.0416 USDT |
0.0460 USDT |
0.0438 USDT |
| 2020-09-18 |
0.0448 USDT |
2,082,660.9676 |
0.0441 USDT |
0.0424 USDT |
0.0480 USDT |
0.0438 USDT |
| 2020-09-17 |
0.0440 USDT |
2,797,208.1472 |
0.0432 USDT |
0.0414 USDT |
0.0476 USDT |
0.0443 USDT |
| 2020-09-16 |
0.0431 USDT |
2,464,328.0134 |
0.0444 USDT |
0.0410 USDT |
0.0478 USDT |
0.0442 USDT |
| 2020-09-15 |
0.0469 USDT |
1,553,019.7609 |
0.0473 USDT |
0.0440 USDT |
0.0490 USDT |
0.0444 USDT |
| 2020-09-14 |
0.0478 USDT |
2,875,873.4631 |
0.0442 USDT |
0.0435 USDT |
0.0520 USDT |
0.0473 USDT |
| 2020-09-13 |
0.0472 USDT |
2,170,193.4426 |
0.0505 USDT |
0.0436 USDT |
0.0520 USDT |
0.0441 USDT |
| 2020-09-12 |
0.0502 USDT |
1,426,755.3748 |
0.0505 USDT |
0.0491 USDT |
0.0526 USDT |
0.0508 USDT |
| 2020-09-11 |
0.0493 USDT |
2,788,232.7276 |
0.0523 USDT |
0.0479 USDT |
0.0523 USDT |
0.0505 USDT |
| 2020-09-10 |
0.0520 USDT |
3,842,658.9202 |
0.0512 USDT |
0.0477 USDT |
0.0560 USDT |
0.0523 USDT |
| 2020-09-09 |
0.0507 USDT |
3,117,504.8699 |
0.0472 USDT |
0.0444 USDT |
0.0560 USDT |
0.0512 USDT |
| 2020-09-08 |
0.0487 USDT |
4,378,859.1604 |
0.0508 USDT |
0.0444 USDT |
0.0560 USDT |
0.0475 USDT |
| 2020-09-07 |
0.0468 USDT |
4,908,435.1960 |
0.0515 USDT |
0.0405 USDT |
0.0539 USDT |
0.0508 USDT |
| 2020-09-06 |
0.0488 USDT |
3,732,328.4195 |
0.0463 USDT |
0.0419 USDT |
0.0529 USDT |
0.0517 USDT |
| 2020-09-05 |
0.0490 USDT |
4,726,700.3536 |
0.0619 USDT |
0.0398 USDT |
0.0628 USDT |
0.0463 USDT |
| 2020-09-04 |
0.0590 USDT |
3,832,317.5716 |
0.0632 USDT |
0.0525 USDT |
0.0638 USDT |
0.0621 USDT |
| 2020-09-03 |
0.0693 USDT |
4,687,936.4648 |
0.0737 USDT |
0.0622 USDT |
0.0742 USDT |
0.0632 USDT |
| 2020-09-02 |
0.0761 USDT |
3,110,595.4952 |
0.0768 USDT |
0.0716 USDT |
0.0811 USDT |
0.0738 USDT |
| 2020-09-01 |
0.0812 USDT |
3,850,068.9042 |
0.0834 USDT |
0.0755 USDT |
0.0880 USDT |
0.0768 USDT |
| 2020-08-31 |
0.0848 USDT |
6,298,821.9352 |
0.0829 USDT |
0.0786 USDT |
0.0899 USDT |
0.0834 USDT |
| 2020-08-30 |
0.0805 USDT |
5,683,258.9202 |
0.0746 USDT |
0.0738 USDT |
0.0856 USDT |
0.0829 USDT |
| 2020-08-29 |
0.0730 USDT |
3,177,634.6037 |
0.0690 USDT |
0.0688 USDT |
0.0762 USDT |
0.0746 USDT |
| 2020-08-28 |
0.0682 USDT |
1,993,039.5018 |
0.0649 USDT |
0.0638 USDT |
0.0718 USDT |
0.0695 USDT |
| 2020-08-27 |
0.0680 USDT |
2,969,887.8633 |
0.0702 USDT |
0.0626 USDT |
0.0723 USDT |
0.0650 USDT |
| 2020-08-26 |
0.0692 USDT |
2,395,962.7070 |
0.0682 USDT |
0.0661 USDT |
0.0730 USDT |
0.0702 USDT |
| 2020-08-25 |
0.0697 USDT |
3,705,178.8779 |
0.0709 USDT |
0.0629 USDT |
0.0749 USDT |
0.0682 USDT |
| 2020-08-24 |
0.0688 USDT |
2,142,880.8746 |
0.0626 USDT |
0.0617 USDT |
0.0730 USDT |
0.0710 USDT |
| 2020-08-23 |
0.0632 USDT |
1,967,712.3825 |
0.0661 USDT |
0.0602 USDT |
0.0673 USDT |
0.0626 USDT |
| 2020-08-22 |
0.0633 USDT |
2,158,105.1686 |
0.0641 USDT |
0.0570 USDT |
0.0687 USDT |
0.0665 USDT |
| 2020-08-21 |
0.0695 USDT |
2,673,311.7434 |
0.0783 USDT |
0.0587 USDT |
0.0820 USDT |
0.0647 USDT |
| 2020-08-20 |
0.0760 USDT |
1,766,547.9017 |
0.0765 USDT |
0.0731 USDT |
0.0800 USDT |
0.0784 USDT |
| 2020-08-19 |
0.0782 USDT |
2,460,350.1768 |
0.0808 USDT |
0.0740 USDT |
0.0842 USDT |
0.0770 USDT |
| 2020-08-18 |
0.0733 USDT |
4,427,562.6554 |
0.0748 USDT |
0.0617 USDT |
0.0848 USDT |
0.0808 USDT |
| 2020-08-17 |
0.0737 USDT |
2,816,996.3529 |
0.0772 USDT |
0.0707 USDT |
0.0782 USDT |
0.0746 USDT |
| 2020-08-16 |
0.0708 USDT |
2,753,981.4956 |
0.0692 USDT |
0.0663 USDT |
0.0780 USDT |
0.0779 USDT |
| 2020-08-15 |
0.0711 USDT |
1,960,371.6340 |
0.0717 USDT |
0.0673 USDT |
0.0750 USDT |
0.0692 USDT |
| 2020-08-14 |
0.0718 USDT |
2,572,422.2969 |
0.0686 USDT |
0.0678 USDT |
0.0770 USDT |
0.0717 USDT |
| 2020-08-13 |
0.0694 USDT |
5,324,981.1342 |
0.0705 USDT |
0.0637 USDT |
0.0777 USDT |
0.0686 USDT |
| 2020-08-12 |
0.0693 USDT |
4,717,006.8260 |
0.0600 USDT |
0.0600 USDT |
0.0755 USDT |
0.0705 USDT |
| 2020-08-11 |
0.0645 USDT |
4,536,930.0775 |
0.0689 USDT |
0.0560 USDT |
0.0699 USDT |
0.0604 USDT |
| 2020-08-10 |
0.0603 USDT |
6,695,529.6972 |
0.0557 USDT |
0.0525 USDT |
0.0700 USDT |
0.0697 USDT |
| 2020-08-09 |
0.0551 USDT |
2,923,150.5318 |
0.0519 USDT |
0.0510 USDT |
0.0584 USDT |
0.0554 USDT |
| 2020-08-08 |
0.0495 USDT |
4,180,849.7501 |
0.0503 USDT |
0.0469 USDT |
0.0529 USDT |
0.0519 USDT |
| 2020-08-07 |
0.0506 USDT |
3,499,383.6753 |
0.0512 USDT |
0.0473 USDT |
0.0530 USDT |
0.0505 USDT |