Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-17 |
0.0242 USDT |
401,445.6771 |
0.0244 USDT |
0.0233 USDT |
0.0254 USDT |
0.0240 USDT |
| 2020-06-16 |
0.0246 USDT |
1,079,477.8811 |
0.0237 USDT |
0.0231 USDT |
0.0259 USDT |
0.0245 USDT |
| 2020-06-15 |
0.0231 USDT |
1,596,472.1048 |
0.0244 USDT |
0.0218 USDT |
0.0249 USDT |
0.0237 USDT |
| 2020-06-14 |
0.0243 USDT |
842,884.0490 |
0.0240 USDT |
0.0236 USDT |
0.0255 USDT |
0.0244 USDT |
| 2020-06-13 |
0.0243 USDT |
620,338.4333 |
0.0250 USDT |
0.0236 USDT |
0.0260 USDT |
0.0240 USDT |
| 2020-06-12 |
0.0240 USDT |
1,534,710.8398 |
0.0223 USDT |
0.0223 USDT |
0.0272 USDT |
0.0252 USDT |
| 2020-06-11 |
0.0232 USDT |
4,300,061.9356 |
0.0224 USDT |
0.0214 USDT |
0.0250 USDT |
0.0223 USDT |
| 2020-06-10 |
0.0226 USDT |
1,056,277.1579 |
0.0222 USDT |
0.0219 USDT |
0.0232 USDT |
0.0223 USDT |
| 2020-06-09 |
0.0222 USDT |
953,577.1664 |
0.0218 USDT |
0.0214 USDT |
0.0228 USDT |
0.0222 USDT |
| 2020-06-08 |
0.0216 USDT |
647,337.3792 |
0.0218 USDT |
0.0211 USDT |
0.0220 USDT |
0.0218 USDT |
| 2020-06-07 |
0.0213 USDT |
1,949,191.8925 |
0.0220 USDT |
0.0207 USDT |
0.0222 USDT |
0.0217 USDT |
| 2020-06-06 |
0.0221 USDT |
789,890.4651 |
0.0227 USDT |
0.0216 USDT |
0.0227 USDT |
0.0220 USDT |
| 2020-06-05 |
0.0230 USDT |
643,330.2408 |
0.0227 USDT |
0.0225 USDT |
0.0234 USDT |
0.0227 USDT |
| 2020-06-04 |
0.0226 USDT |
1,630,723.8288 |
0.0217 USDT |
0.0214 USDT |
0.0234 USDT |
0.0227 USDT |
| 2020-06-03 |
0.0215 USDT |
931,536.5696 |
0.0212 USDT |
0.0212 USDT |
0.0220 USDT |
0.0217 USDT |
| 2020-06-02 |
0.0208 USDT |
2,860,087.1703 |
0.0212 USDT |
0.0196 USDT |
0.0223 USDT |
0.0211 USDT |
| 2020-06-01 |
0.0209 USDT |
1,751,063.7100 |
0.0202 USDT |
0.0202 USDT |
0.0214 USDT |
0.0210 USDT |
| 2020-05-31 |
0.0214 USDT |
1,098,443.6357 |
0.0217 USDT |
0.0201 USDT |
0.0222 USDT |
0.0201 USDT |
| 2020-05-30 |
0.0214 USDT |
782,486.3483 |
0.0219 USDT |
0.0209 USDT |
0.0221 USDT |
0.0218 USDT |
| 2020-05-29 |
0.0220 USDT |
1,146,871.6960 |
0.0220 USDT |
0.0214 USDT |
0.0230 USDT |
0.0219 USDT |
| 2020-05-28 |
0.0233 USDT |
1,271,178.8055 |
0.0219 USDT |
0.0216 USDT |
0.0246 USDT |
0.0220 USDT |
| 2020-05-27 |
0.0222 USDT |
1,528,797.8844 |
0.0227 USDT |
0.0212 USDT |
0.0231 USDT |
0.0219 USDT |
| 2020-05-26 |
0.0229 USDT |
2,159,353.4828 |
0.0237 USDT |
0.0215 USDT |
0.0240 USDT |
0.0226 USDT |
| 2020-05-25 |
0.0219 USDT |
2,661,688.0472 |
0.0214 USDT |
0.0202 USDT |
0.0241 USDT |
0.0237 USDT |
| 2020-05-24 |
0.0233 USDT |
2,177,157.4406 |
0.0231 USDT |
0.0214 USDT |
0.0249 USDT |
0.0214 USDT |
| 2020-05-23 |
0.0219 USDT |
908,809.4553 |
0.0208 USDT |
0.0208 USDT |
0.0234 USDT |
0.0232 USDT |
| 2020-05-22 |
0.0208 USDT |
1,121,186.8076 |
0.0199 USDT |
0.0195 USDT |
0.0217 USDT |
0.0208 USDT |
| 2020-05-21 |
0.0202 USDT |
1,766,117.1605 |
0.0214 USDT |
0.0189 USDT |
0.0214 USDT |
0.0200 USDT |
| 2020-05-20 |
0.0210 USDT |
1,459,493.5783 |
0.0201 USDT |
0.0201 USDT |
0.0220 USDT |
0.0214 USDT |
| 2020-05-19 |
0.0202 USDT |
1,627,916.8388 |
0.0198 USDT |
0.0197 USDT |
0.0210 USDT |
0.0202 USDT |
| 2020-05-18 |
0.0191 USDT |
2,180,999.0902 |
0.0187 USDT |
0.0181 USDT |
0.0205 USDT |
0.0198 USDT |
| 2020-05-17 |
0.0189 USDT |
1,040,479.7220 |
0.0191 USDT |
0.0184 USDT |
0.0195 USDT |
0.0188 USDT |
| 2020-05-16 |
0.0193 USDT |
468,745.8949 |
0.0191 USDT |
0.0188 USDT |
0.0198 USDT |
0.0191 USDT |
| 2020-05-15 |
0.0192 USDT |
1,065,033.1130 |
0.0184 USDT |
0.0181 USDT |
0.0200 USDT |
0.0191 USDT |
| 2020-05-14 |
0.0185 USDT |
922,810.4991 |
0.0188 USDT |
0.0181 USDT |
0.0190 USDT |
0.0184 USDT |
| 2020-05-13 |
0.0186 USDT |
855,373.4832 |
0.0183 USDT |
0.0182 USDT |
0.0196 USDT |
0.0188 USDT |
| 2020-05-12 |
0.0182 USDT |
2,394,610.8534 |
0.0180 USDT |
0.0179 USDT |
0.0187 USDT |
0.0182 USDT |
| 2020-05-11 |
0.0181 USDT |
2,333,770.7762 |
0.0184 USDT |
0.0171 USDT |
0.0195 USDT |
0.0181 USDT |
| 2020-05-10 |
0.0181 USDT |
3,835,537.9014 |
0.0199 USDT |
0.0170 USDT |
0.0201 USDT |
0.0184 USDT |
| 2020-05-09 |
0.0198 USDT |
1,407,363.9499 |
0.0194 USDT |
0.0193 USDT |
0.0209 USDT |
0.0199 USDT |
| 2020-05-08 |
0.0192 USDT |
1,921,984.9653 |
0.0185 USDT |
0.0184 USDT |
0.0207 USDT |
0.0194 USDT |
| 2020-05-07 |
0.0190 USDT |
2,856,926.8342 |
0.0192 USDT |
0.0182 USDT |
0.0208 USDT |
0.0185 USDT |
| 2020-05-06 |
0.0207 USDT |
1,623,972.9830 |
0.0205 USDT |
0.0191 USDT |
0.0226 USDT |
0.0193 USDT |
| 2020-05-05 |
0.0204 USDT |
1,851,558.9696 |
0.0213 USDT |
0.0199 USDT |
0.0213 USDT |
0.0206 USDT |
| 2020-05-04 |
0.0203 USDT |
732,926.4016 |
0.0207 USDT |
0.0195 USDT |
0.0215 USDT |
0.0213 USDT |
| 2020-05-03 |
0.0211 USDT |
1,458,902.9050 |
0.0221 USDT |
0.0201 USDT |
0.0223 USDT |
0.0207 USDT |
| 2020-05-02 |
0.0222 USDT |
532,618.0947 |
0.0222 USDT |
0.0217 USDT |
0.0225 USDT |
0.0220 USDT |
| 2020-05-01 |
0.0218 USDT |
2,241,130.6049 |
0.0215 USDT |
0.0195 USDT |
0.0228 USDT |
0.0222 USDT |
| 2020-04-30 |
0.0223 USDT |
4,102,896.0581 |
0.0228 USDT |
0.0214 USDT |
0.0232 USDT |
0.0215 USDT |
| 2020-04-29 |
0.0227 USDT |
1,975,166.4469 |
0.0227 USDT |
0.0219 USDT |
0.0239 USDT |
0.0229 USDT |