Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-19 |
0.0102 USDT |
19,747,837.4538 |
0.0107 USDT |
0.0095 USDT |
0.0111 USDT |
0.0100 USDT |
| 2020-01-18 |
0.0108 USDT |
10,591,202.2335 |
0.0110 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2020-01-17 |
0.0109 USDT |
19,105,699.7359 |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0110 USDT |
| 2020-01-16 |
0.0106 USDT |
20,214,782.5009 |
0.0108 USDT |
0.0100 USDT |
0.0110 USDT |
0.0110 USDT |
| 2020-01-15 |
0.0105 USDT |
20,966,431.6448 |
0.0109 USDT |
0.0097 USDT |
0.0118 USDT |
0.0108 USDT |
| 2020-01-14 |
0.0110 USDT |
11,661,724.1558 |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2020-01-13 |
0.0107 USDT |
16,361,914.5103 |
0.0106 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2020-01-12 |
0.0105 USDT |
7,141,583.3972 |
0.0104 USDT |
0.0099 USDT |
0.0107 USDT |
0.0106 USDT |
| 2020-01-11 |
0.0106 USDT |
16,280,169.9575 |
0.0109 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |
| 2020-01-10 |
0.0102 USDT |
22,764,698.3016 |
0.0103 USDT |
0.0095 USDT |
0.0111 USDT |
0.0109 USDT |
| 2020-01-09 |
0.0102 USDT |
5,129,147.5842 |
0.0107 USDT |
0.0092 USDT |
0.0107 USDT |
0.0103 USDT |
| 2020-01-08 |
0.0108 USDT |
22,732,746.7282 |
0.0112 USDT |
0.0104 USDT |
0.0119 USDT |
0.0107 USDT |
| 2020-01-07 |
0.0100 USDT |
24,966,565.3273 |
0.0090 USDT |
0.0089 USDT |
0.0113 USDT |
0.0112 USDT |
| 2020-01-06 |
0.0096 USDT |
22,262,751.5853 |
0.0097 USDT |
0.0090 USDT |
0.0102 USDT |
0.0090 USDT |
| 2020-01-05 |
0.0099 USDT |
7,639,116.2668 |
0.0099 USDT |
0.0097 USDT |
0.0104 USDT |
0.0097 USDT |
| 2020-01-04 |
0.0091 USDT |
10,305,763.7768 |
0.0087 USDT |
0.0084 USDT |
0.0100 USDT |
0.0099 USDT |
| 2020-01-03 |
0.0084 USDT |
22,013,507.4015 |
0.0081 USDT |
0.0079 USDT |
0.0089 USDT |
0.0087 USDT |
| 2020-01-02 |
0.0082 USDT |
19,577,719.4769 |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0081 USDT |
| 2020-01-01 |
0.0085 USDT |
9,673,885.1625 |
0.0084 USDT |
0.0082 USDT |
0.0087 USDT |
0.0084 USDT |
| 2019-12-31 |
0.0087 USDT |
11,599,923.8969 |
0.0091 USDT |
0.0083 USDT |
0.0094 USDT |
0.0084 USDT |
| 2019-12-30 |
0.0092 USDT |
6,184,722.3028 |
0.0092 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2019-12-29 |
0.0095 USDT |
9,513,047.7102 |
0.0099 USDT |
0.0091 USDT |
0.0103 USDT |
0.0092 USDT |
| 2019-12-28 |
0.0100 USDT |
8,590,212.2149 |
0.0098 USDT |
0.0098 USDT |
0.0102 USDT |
0.0099 USDT |
| 2019-12-27 |
0.0100 USDT |
2,749,086.0793 |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0098 USDT |
| 2019-12-26 |
0.0100 USDT |
9,986,038.0104 |
0.0100 USDT |
0.0094 USDT |
0.0103 USDT |
0.0100 USDT |
| 2019-12-25 |
0.0102 USDT |
9,948,885.9150 |
0.0105 USDT |
0.0100 USDT |
0.0105 USDT |
0.0100 USDT |
| 2019-12-24 |
0.0108 USDT |
10,155,190.0919 |
0.0111 USDT |
0.0101 USDT |
0.0112 USDT |
0.0105 USDT |
| 2019-12-23 |
0.0110 USDT |
6,520,969.9220 |
0.0104 USDT |
0.0100 USDT |
0.0120 USDT |
0.0111 USDT |
| 2019-12-22 |
0.0104 USDT |
8,997,780.9841 |
0.0104 USDT |
0.0100 USDT |
0.0106 USDT |
0.0104 USDT |
| 2019-12-21 |
0.0104 USDT |
9,582,107.3631 |
0.0099 USDT |
0.0099 USDT |
0.0111 USDT |
0.0104 USDT |
| 2019-12-20 |
0.0099 USDT |
7,339,569.3558 |
0.0095 USDT |
0.0088 USDT |
0.0105 USDT |
0.0099 USDT |
| 2019-12-19 |
0.0098 USDT |
14,457,665.4346 |
0.0104 USDT |
0.0087 USDT |
0.0108 USDT |
0.0094 USDT |
| 2019-12-18 |
0.0094 USDT |
16,908,213.9297 |
0.0085 USDT |
0.0073 USDT |
0.0115 USDT |
0.0104 USDT |
| 2019-12-17 |
0.0085 USDT |
7,949,244.6715 |
0.0075 USDT |
0.0073 USDT |
0.0095 USDT |
0.0085 USDT |
| 2019-12-16 |
0.0078 USDT |
3,531,520.7435 |
0.0076 USDT |
0.0074 USDT |
0.0081 USDT |
0.0075 USDT |
| 2019-12-15 |
0.0071 USDT |
6,878,484.5514 |
0.0070 USDT |
0.0067 USDT |
0.0077 USDT |
0.0076 USDT |
| 2019-12-14 |
0.0072 USDT |
3,916,103.0277 |
0.0075 USDT |
0.0067 USDT |
0.0079 USDT |
0.0070 USDT |
| 2019-12-13 |
0.0080 USDT |
11,964,309.2516 |
0.0079 USDT |
0.0073 USDT |
0.0097 USDT |
0.0075 USDT |
| 2019-12-12 |
0.0082 USDT |
23,386,664.2306 |
0.0107 USDT |
0.0068 USDT |
0.0109 USDT |
0.0079 USDT |
| 2019-12-11 |
0.0106 USDT |
7,194,487.6913 |
0.0111 USDT |
0.0098 USDT |
0.0117 USDT |
0.0106 USDT |
| 2019-12-10 |
0.0111 USDT |
14,971,786.6668 |
0.0111 USDT |
0.0099 USDT |
0.0120 USDT |
0.0111 USDT |
| 2019-12-09 |
0.0100 USDT |
19,399,116.3229 |
0.0094 USDT |
0.0089 USDT |
0.0113 USDT |
0.0111 USDT |
| 2019-12-08 |
0.0091 USDT |
10,676,169.3028 |
0.0084 USDT |
0.0084 USDT |
0.0099 USDT |
0.0094 USDT |
| 2019-12-07 |
0.0085 USDT |
8,601,392.8503 |
0.0088 USDT |
0.0080 USDT |
0.0090 USDT |
0.0084 USDT |
| 2019-12-06 |
0.0090 USDT |
20,196,249.9829 |
0.0100 USDT |
0.0081 USDT |
0.0106 USDT |
0.0088 USDT |
| 2019-12-05 |
0.0111 USDT |
90,289,921.9923 |
0.0077 USDT |
0.0060 USDT |
0.0136 USDT |
0.0100 USDT |
| 2019-12-04 |
0.0090 USDT |
31,210,025.2635 |
0.0092 USDT |
0.0075 USDT |
0.0102 USDT |
0.0078 USDT |
| 2019-12-03 |
0.0093 USDT |
11,100,533.9712 |
0.0089 USDT |
0.0089 USDT |
0.0098 USDT |
0.0092 USDT |
| 2019-12-02 |
0.0090 USDT |
10,315,675.0815 |
0.0085 USDT |
0.0083 USDT |
0.0102 USDT |
0.0089 USDT |
| 2019-12-01 |
0.0079 USDT |
11,951,536.5593 |
0.0077 USDT |
0.0075 USDT |
0.0090 USDT |
0.0085 USDT |