Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
0.0227 USDT |
846,094.5179 |
0.0228 USDT |
0.0222 USDT |
0.0237 USDT |
0.0227 USDT |
| 2020-04-27 |
0.0228 USDT |
1,185,498.8637 |
0.0235 USDT |
0.0222 USDT |
0.0240 USDT |
0.0228 USDT |
| 2020-04-26 |
0.0232 USDT |
3,400,848.8856 |
0.0215 USDT |
0.0215 USDT |
0.0262 USDT |
0.0237 USDT |
| 2020-04-25 |
0.0217 USDT |
791,005.3105 |
0.0215 USDT |
0.0213 USDT |
0.0228 USDT |
0.0215 USDT |
| 2020-04-24 |
0.0218 USDT |
1,603,063.8933 |
0.0212 USDT |
0.0212 USDT |
0.0227 USDT |
0.0215 USDT |
| 2020-04-23 |
0.0210 USDT |
2,711,082.3503 |
0.0197 USDT |
0.0193 USDT |
0.0218 USDT |
0.0211 USDT |
| 2020-04-22 |
0.0197 USDT |
1,678,959.5213 |
0.0190 USDT |
0.0189 USDT |
0.0202 USDT |
0.0198 USDT |
| 2020-04-21 |
0.0190 USDT |
1,834,696.6373 |
0.0185 USDT |
0.0185 USDT |
0.0198 USDT |
0.0189 USDT |
| 2020-04-20 |
0.0197 USDT |
3,058,789.7556 |
0.0210 USDT |
0.0183 USDT |
0.0219 USDT |
0.0185 USDT |
| 2020-04-19 |
0.0203 USDT |
2,203,875.4402 |
0.0197 USDT |
0.0195 USDT |
0.0216 USDT |
0.0210 USDT |
| 2020-04-18 |
0.0196 USDT |
1,871,370.3241 |
0.0189 USDT |
0.0189 USDT |
0.0201 USDT |
0.0197 USDT |
| 2020-04-17 |
0.0184 USDT |
2,212,911.8210 |
0.0182 USDT |
0.0179 USDT |
0.0191 USDT |
0.0189 USDT |
| 2020-04-16 |
0.0178 USDT |
1,313,849.1145 |
0.0171 USDT |
0.0163 USDT |
0.0186 USDT |
0.0182 USDT |
| 2020-04-15 |
0.0177 USDT |
950,861.0081 |
0.0181 USDT |
0.0168 USDT |
0.0184 USDT |
0.0171 USDT |
| 2020-04-14 |
0.0183 USDT |
1,471,832.7839 |
0.0177 USDT |
0.0177 USDT |
0.0189 USDT |
0.0181 USDT |
| 2020-04-13 |
0.0173 USDT |
1,506,802.9308 |
0.0172 USDT |
0.0162 USDT |
0.0180 USDT |
0.0178 USDT |
| 2020-04-12 |
0.0179 USDT |
1,379,969.7460 |
0.0174 USDT |
0.0172 USDT |
0.0185 USDT |
0.0173 USDT |
| 2020-04-11 |
0.0170 USDT |
1,187,969.2818 |
0.0167 USDT |
0.0162 USDT |
0.0180 USDT |
0.0173 USDT |
| 2020-04-10 |
0.0175 USDT |
2,304,147.3822 |
0.0190 USDT |
0.0164 USDT |
0.0200 USDT |
0.0167 USDT |
| 2020-04-09 |
0.0195 USDT |
2,039,451.0678 |
0.0199 USDT |
0.0186 USDT |
0.0205 USDT |
0.0191 USDT |
| 2020-04-08 |
0.0198 USDT |
1,315,169.6025 |
0.0198 USDT |
0.0193 USDT |
0.0205 USDT |
0.0201 USDT |
| 2020-04-07 |
0.0206 USDT |
3,207,991.5680 |
0.0201 USDT |
0.0195 USDT |
0.0214 USDT |
0.0199 USDT |
| 2020-04-06 |
0.0211 USDT |
4,003,067.7870 |
0.0207 USDT |
0.0197 USDT |
0.0228 USDT |
0.0203 USDT |
| 2020-04-05 |
0.0202 USDT |
2,783,966.2682 |
0.0200 USDT |
0.0191 USDT |
0.0225 USDT |
0.0207 USDT |
| 2020-04-04 |
0.0201 USDT |
948,467.5622 |
0.0195 USDT |
0.0194 USDT |
0.0208 USDT |
0.0200 USDT |
| 2020-04-03 |
0.0208 USDT |
5,440,198.8368 |
0.0194 USDT |
0.0187 USDT |
0.0230 USDT |
0.0196 USDT |
| 2020-04-02 |
0.0191 USDT |
4,697,007.3278 |
0.0176 USDT |
0.0171 USDT |
0.0202 USDT |
0.0194 USDT |
| 2020-04-01 |
0.0165 USDT |
2,166,053.7953 |
0.0168 USDT |
0.0159 USDT |
0.0176 USDT |
0.0176 USDT |
| 2020-03-31 |
0.0168 USDT |
2,779,973.8070 |
0.0168 USDT |
0.0159 USDT |
0.0177 USDT |
0.0167 USDT |
| 2020-03-30 |
0.0173 USDT |
6,081,112.6403 |
0.0156 USDT |
0.0154 USDT |
0.0187 USDT |
0.0168 USDT |
| 2020-03-29 |
0.0153 USDT |
3,167,359.8976 |
0.0142 USDT |
0.0141 USDT |
0.0164 USDT |
0.0157 USDT |
| 2020-03-28 |
0.0141 USDT |
1,764,529.7145 |
0.0144 USDT |
0.0136 USDT |
0.0150 USDT |
0.0143 USDT |
| 2020-03-27 |
0.0156 USDT |
1,486,910.6762 |
0.0158 USDT |
0.0145 USDT |
0.0170 USDT |
0.0145 USDT |
| 2020-03-26 |
0.0159 USDT |
3,803,812.7190 |
0.0144 USDT |
0.0144 USDT |
0.0169 USDT |
0.0158 USDT |
| 2020-03-25 |
0.0143 USDT |
4,429,765.8463 |
0.0129 USDT |
0.0125 USDT |
0.0156 USDT |
0.0144 USDT |
| 2020-03-24 |
0.0131 USDT |
2,209,638.9670 |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0129 USDT |
| 2020-03-23 |
0.0122 USDT |
2,340,814.3637 |
0.0114 USDT |
0.0113 USDT |
0.0130 USDT |
0.0128 USDT |
| 2020-03-22 |
0.0126 USDT |
4,610,246.2770 |
0.0134 USDT |
0.0111 USDT |
0.0141 USDT |
0.0113 USDT |
| 2020-03-21 |
0.0134 USDT |
4,507,247.5586 |
0.0135 USDT |
0.0123 USDT |
0.0145 USDT |
0.0134 USDT |
| 2020-03-20 |
0.0141 USDT |
8,517,931.6178 |
0.0136 USDT |
0.0123 USDT |
0.0158 USDT |
0.0136 USDT |
| 2020-03-19 |
0.0132 USDT |
10,447,527.2288 |
0.0118 USDT |
0.0110 USDT |
0.0148 USDT |
0.0135 USDT |
| 2020-03-18 |
0.0109 USDT |
8,734,216.7106 |
0.0113 USDT |
0.0098 USDT |
0.0118 USDT |
0.0116 USDT |
| 2020-03-17 |
0.0112 USDT |
4,782,713.4075 |
0.0097 USDT |
0.0093 USDT |
0.0125 USDT |
0.0112 USDT |
| 2020-03-16 |
0.0095 USDT |
11,702,758.8988 |
0.0115 USDT |
0.0080 USDT |
0.0116 USDT |
0.0097 USDT |
| 2020-03-15 |
0.0120 USDT |
6,701,109.1972 |
0.0121 USDT |
0.0109 USDT |
0.0138 USDT |
0.0116 USDT |
| 2020-03-14 |
0.0132 USDT |
6,859,515.1505 |
0.0139 USDT |
0.0113 USDT |
0.0148 USDT |
0.0120 USDT |
| 2020-03-13 |
0.0117 USDT |
14,628,785.2297 |
0.0108 USDT |
0.0076 USDT |
0.0158 USDT |
0.0135 USDT |
| 2020-03-12 |
0.0148 USDT |
22,093,774.9059 |
0.0234 USDT |
0.0100 USDT |
0.0239 USDT |
0.0108 USDT |
| 2020-03-11 |
0.0255 USDT |
8,408,736.9047 |
0.0285 USDT |
0.0216 USDT |
0.0289 USDT |
0.0234 USDT |
| 2020-03-10 |
0.0281 USDT |
4,536,159.3009 |
0.0275 USDT |
0.0255 USDT |
0.0308 USDT |
0.0287 USDT |