Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-06 |
0.0490 USDT |
3,482,849.1410 |
0.0453 USDT |
0.0450 USDT |
0.0526 USDT |
0.0517 USDT |
| 2020-08-05 |
0.0442 USDT |
2,974,107.7337 |
0.0412 USDT |
0.0412 USDT |
0.0456 USDT |
0.0453 USDT |
| 2020-08-04 |
0.0419 USDT |
1,358,401.8029 |
0.0413 USDT |
0.0404 USDT |
0.0433 USDT |
0.0409 USDT |
| 2020-08-03 |
0.0406 USDT |
2,085,072.4103 |
0.0402 USDT |
0.0389 USDT |
0.0423 USDT |
0.0411 USDT |
| 2020-08-02 |
0.0396 USDT |
2,197,154.8754 |
0.0400 USDT |
0.0362 USDT |
0.0410 USDT |
0.0402 USDT |
| 2020-08-01 |
0.0399 USDT |
1,494,203.4491 |
0.0396 USDT |
0.0381 USDT |
0.0417 USDT |
0.0400 USDT |
| 2020-07-31 |
0.0413 USDT |
2,570,385.8963 |
0.0411 USDT |
0.0390 USDT |
0.0438 USDT |
0.0396 USDT |
| 2020-07-30 |
0.0414 USDT |
4,837,168.7429 |
0.0390 USDT |
0.0385 USDT |
0.0430 USDT |
0.0415 USDT |
| 2020-07-29 |
0.0401 USDT |
3,656,019.5086 |
0.0425 USDT |
0.0379 USDT |
0.0430 USDT |
0.0390 USDT |
| 2020-07-28 |
0.0408 USDT |
3,743,280.5122 |
0.0420 USDT |
0.0388 USDT |
0.0436 USDT |
0.0425 USDT |
| 2020-07-27 |
0.0412 USDT |
6,961,356.5410 |
0.0478 USDT |
0.0330 USDT |
0.0480 USDT |
0.0416 USDT |
| 2020-07-26 |
0.0459 USDT |
4,970,349.9426 |
0.0452 USDT |
0.0421 USDT |
0.0485 USDT |
0.0472 USDT |
| 2020-07-25 |
0.0451 USDT |
6,374,877.8754 |
0.0453 USDT |
0.0405 USDT |
0.0480 USDT |
0.0448 USDT |
| 2020-07-24 |
0.0435 USDT |
6,497,692.4998 |
0.0415 USDT |
0.0410 USDT |
0.0456 USDT |
0.0452 USDT |
| 2020-07-23 |
0.0403 USDT |
4,958,752.9639 |
0.0405 USDT |
0.0370 USDT |
0.0456 USDT |
0.0415 USDT |
| 2020-07-22 |
0.0418 USDT |
4,546,595.8609 |
0.0425 USDT |
0.0397 USDT |
0.0450 USDT |
0.0407 USDT |
| 2020-07-21 |
0.0402 USDT |
9,577,299.1116 |
0.0359 USDT |
0.0334 USDT |
0.0456 USDT |
0.0427 USDT |
| 2020-07-20 |
0.0341 USDT |
8,870,495.1511 |
0.0310 USDT |
0.0304 USDT |
0.0397 USDT |
0.0359 USDT |
| 2020-07-19 |
0.0304 USDT |
1,714,814.1263 |
0.0300 USDT |
0.0288 USDT |
0.0313 USDT |
0.0309 USDT |
| 2020-07-18 |
0.0293 USDT |
1,395,929.8199 |
0.0290 USDT |
0.0276 USDT |
0.0303 USDT |
0.0300 USDT |
| 2020-07-17 |
0.0296 USDT |
1,659,959.5408 |
0.0287 USDT |
0.0280 USDT |
0.0310 USDT |
0.0290 USDT |
| 2020-07-16 |
0.0285 USDT |
3,071,236.9927 |
0.0282 USDT |
0.0251 USDT |
0.0307 USDT |
0.0287 USDT |
| 2020-07-15 |
0.0289 USDT |
1,519,655.1443 |
0.0293 USDT |
0.0282 USDT |
0.0307 USDT |
0.0282 USDT |
| 2020-07-14 |
0.0296 USDT |
1,344,991.3678 |
0.0293 USDT |
0.0282 USDT |
0.0313 USDT |
0.0291 USDT |
| 2020-07-13 |
0.0315 USDT |
2,749,681.1524 |
0.0312 USDT |
0.0276 USDT |
0.0339 USDT |
0.0293 USDT |
| 2020-07-12 |
0.0314 USDT |
2,194,769.1281 |
0.0313 USDT |
0.0295 USDT |
0.0330 USDT |
0.0310 USDT |
| 2020-07-11 |
0.0317 USDT |
2,456,136.5602 |
0.0308 USDT |
0.0307 USDT |
0.0328 USDT |
0.0313 USDT |
| 2020-07-10 |
0.0294 USDT |
1,810,164.6660 |
0.0294 USDT |
0.0281 USDT |
0.0309 USDT |
0.0308 USDT |
| 2020-07-09 |
0.0305 USDT |
2,592,754.7235 |
0.0319 USDT |
0.0285 USDT |
0.0323 USDT |
0.0294 USDT |
| 2020-07-08 |
0.0300 USDT |
6,050,416.8139 |
0.0284 USDT |
0.0273 USDT |
0.0324 USDT |
0.0319 USDT |
| 2020-07-07 |
0.0269 USDT |
2,646,727.9242 |
0.0258 USDT |
0.0254 USDT |
0.0287 USDT |
0.0287 USDT |
| 2020-07-06 |
0.0252 USDT |
1,169,196.9977 |
0.0250 USDT |
0.0246 USDT |
0.0259 USDT |
0.0259 USDT |
| 2020-07-05 |
0.0248 USDT |
1,248,824.5614 |
0.0261 USDT |
0.0240 USDT |
0.0262 USDT |
0.0252 USDT |
| 2020-07-04 |
0.0258 USDT |
734,028.5478 |
0.0263 USDT |
0.0255 USDT |
0.0263 USDT |
0.0260 USDT |
| 2020-07-03 |
0.0259 USDT |
1,911,115.3580 |
0.0252 USDT |
0.0252 USDT |
0.0282 USDT |
0.0266 USDT |
| 2020-07-02 |
0.0251 USDT |
2,098,858.7757 |
0.0246 USDT |
0.0244 USDT |
0.0263 USDT |
0.0251 USDT |
| 2020-07-01 |
0.0246 USDT |
1,196,274.8348 |
0.0246 USDT |
0.0241 USDT |
0.0252 USDT |
0.0247 USDT |
| 2020-06-30 |
0.0255 USDT |
994,869.6059 |
0.0262 USDT |
0.0245 USDT |
0.0262 USDT |
0.0248 USDT |
| 2020-06-29 |
0.0250 USDT |
1,120,556.4537 |
0.0251 USDT |
0.0241 USDT |
0.0262 USDT |
0.0261 USDT |
| 2020-06-28 |
0.0253 USDT |
859,742.8417 |
0.0256 USDT |
0.0246 USDT |
0.0265 USDT |
0.0250 USDT |
| 2020-06-27 |
0.0261 USDT |
2,441,623.8564 |
0.0275 USDT |
0.0242 USDT |
0.0287 USDT |
0.0256 USDT |
| 2020-06-26 |
0.0264 USDT |
1,415,863.3078 |
0.0264 USDT |
0.0250 USDT |
0.0282 USDT |
0.0275 USDT |
| 2020-06-25 |
0.0254 USDT |
1,293,858.2548 |
0.0258 USDT |
0.0245 USDT |
0.0264 USDT |
0.0264 USDT |
| 2020-06-24 |
0.0260 USDT |
1,352,969.2043 |
0.0271 USDT |
0.0245 USDT |
0.0275 USDT |
0.0258 USDT |
| 2020-06-23 |
0.0270 USDT |
1,062,032.5331 |
0.0276 USDT |
0.0265 USDT |
0.0287 USDT |
0.0273 USDT |
| 2020-06-22 |
0.0279 USDT |
1,660,081.1832 |
0.0276 USDT |
0.0272 USDT |
0.0288 USDT |
0.0278 USDT |
| 2020-06-21 |
0.0277 USDT |
1,158,743.4681 |
0.0273 USDT |
0.0264 USDT |
0.0288 USDT |
0.0276 USDT |
| 2020-06-20 |
0.0273 USDT |
2,648,040.9060 |
0.0270 USDT |
0.0262 USDT |
0.0286 USDT |
0.0273 USDT |
| 2020-06-19 |
0.0260 USDT |
2,961,850.5600 |
0.0239 USDT |
0.0232 USDT |
0.0277 USDT |
0.0268 USDT |
| 2020-06-18 |
0.0240 USDT |
329,657.1010 |
0.0240 USDT |
0.0236 USDT |
0.0244 USDT |
0.0237 USDT |