Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-30 |
0.0078 USDT |
6,503,173.3314 |
0.0081 USDT |
0.0075 USDT |
0.0084 USDT |
0.0077 USDT |
| 2019-11-29 |
0.0073 USDT |
7,054,909.8883 |
0.0076 USDT |
0.0067 USDT |
0.0083 USDT |
0.0082 USDT |
| 2019-11-28 |
0.0077 USDT |
4,292,316.0199 |
0.0079 USDT |
0.0075 USDT |
0.0081 USDT |
0.0076 USDT |
| 2019-11-27 |
0.0079 USDT |
7,553,580.0625 |
0.0075 USDT |
0.0075 USDT |
0.0093 USDT |
0.0079 USDT |
| 2019-11-26 |
0.0071 USDT |
11,496,396.5164 |
0.0069 USDT |
0.0067 USDT |
0.0076 USDT |
0.0075 USDT |
| 2019-11-25 |
0.0070 USDT |
11,446,840.4599 |
0.0071 USDT |
0.0063 USDT |
0.0078 USDT |
0.0069 USDT |
| 2019-11-24 |
0.0075 USDT |
5,493,757.7113 |
0.0080 USDT |
0.0069 USDT |
0.0087 USDT |
0.0071 USDT |
| 2019-11-23 |
0.0088 USDT |
9,302,501.1337 |
0.0099 USDT |
0.0077 USDT |
0.0101 USDT |
0.0080 USDT |
| 2019-11-22 |
0.0098 USDT |
9,364,273.1215 |
0.0103 USDT |
0.0088 USDT |
0.0105 USDT |
0.0099 USDT |
| 2019-11-21 |
0.0106 USDT |
10,454,246.4928 |
0.0109 USDT |
0.0092 USDT |
0.0117 USDT |
0.0103 USDT |
| 2019-11-20 |
0.0122 USDT |
7,609,298.3150 |
0.0103 USDT |
0.0102 USDT |
0.0194 USDT |
0.0109 USDT |
| 2019-11-19 |
0.0103 USDT |
10,559,495.9403 |
0.0088 USDT |
0.0086 USDT |
0.0125 USDT |
0.0102 USDT |
| 2019-11-18 |
0.0081 USDT |
9,076,304.9172 |
0.0078 USDT |
0.0076 USDT |
0.0089 USDT |
0.0088 USDT |
| 2019-11-17 |
0.0078 USDT |
10,735,258.6832 |
0.0078 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2019-11-16 |
0.0078 USDT |
9,923,074.0135 |
0.0077 USDT |
0.0076 USDT |
0.0082 USDT |
0.0078 USDT |
| 2019-11-15 |
0.0080 USDT |
8,223,832.4403 |
0.0086 USDT |
0.0076 USDT |
0.0086 USDT |
0.0077 USDT |
| 2019-11-14 |
0.0085 USDT |
5,090,809.5364 |
0.0083 USDT |
0.0081 USDT |
0.0089 USDT |
0.0086 USDT |
| 2019-11-13 |
0.0083 USDT |
4,285,744.7972 |
0.0084 USDT |
0.0080 USDT |
0.0088 USDT |
0.0084 USDT |
| 2019-11-12 |
0.0084 USDT |
6,566,343.0204 |
0.0080 USDT |
0.0079 USDT |
0.0089 USDT |
0.0084 USDT |
| 2019-11-11 |
0.0082 USDT |
3,109,117.2488 |
0.0080 USDT |
0.0076 USDT |
0.0090 USDT |
0.0080 USDT |
| 2019-11-10 |
0.0078 USDT |
8,723,178.5874 |
0.0082 USDT |
0.0072 USDT |
0.0082 USDT |
0.0080 USDT |
| 2019-11-09 |
0.0080 USDT |
10,055,123.5699 |
0.0077 USDT |
0.0073 USDT |
0.0085 USDT |
0.0082 USDT |
| 2019-11-08 |
0.0077 USDT |
11,450,495.7409 |
0.0079 USDT |
0.0074 USDT |
0.0097 USDT |
0.0077 USDT |
| 2019-11-07 |
0.0080 USDT |
6,525,931.7881 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2019-11-06 |
0.0080 USDT |
11,172,037.5911 |
0.0079 USDT |
0.0076 USDT |
0.0085 USDT |
0.0080 USDT |
| 2019-11-05 |
0.0081 USDT |
10,371,195.3397 |
0.0087 USDT |
0.0073 USDT |
0.0087 USDT |
0.0079 USDT |
| 2019-11-04 |
0.0087 USDT |
9,191,465.0128 |
0.0090 USDT |
0.0082 USDT |
0.0092 USDT |
0.0087 USDT |
| 2019-11-03 |
0.0087 USDT |
10,599,465.2728 |
0.0086 USDT |
0.0082 USDT |
0.0092 USDT |
0.0090 USDT |
| 2019-11-02 |
0.0092 USDT |
7,805,570.4203 |
0.0092 USDT |
0.0084 USDT |
0.0095 USDT |
0.0086 USDT |
| 2019-11-01 |
0.0091 USDT |
10,462,433.0097 |
0.0093 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2019-10-31 |
0.0094 USDT |
10,339,742.3944 |
0.0096 USDT |
0.0091 USDT |
0.0103 USDT |
0.0093 USDT |
| 2019-10-30 |
0.0096 USDT |
10,108,587.9911 |
0.0095 USDT |
0.0091 USDT |
0.0103 USDT |
0.0096 USDT |
| 2019-10-29 |
0.0096 USDT |
821,467.5712 |
0.0101 USDT |
0.0091 USDT |
0.0101 USDT |
0.0095 USDT |
| 2019-10-28 |
0.0104 USDT |
10,124,873.9411 |
0.0105 USDT |
0.0099 USDT |
0.0108 USDT |
0.0101 USDT |
| 2019-10-27 |
0.0104 USDT |
3,827,807.1060 |
0.0098 USDT |
0.0093 USDT |
0.0112 USDT |
0.0106 USDT |
| 2019-10-26 |
0.0101 USDT |
603,381.6793 |
0.0103 USDT |
0.0097 USDT |
0.0111 USDT |
0.0098 USDT |
| 2019-10-25 |
0.0099 USDT |
9,598,476.7762 |
0.0097 USDT |
0.0090 USDT |
0.0103 USDT |
0.0103 USDT |
| 2019-10-24 |
0.0095 USDT |
5,118,998.9439 |
0.0082 USDT |
0.0082 USDT |
0.0114 USDT |
0.0097 USDT |
| 2019-10-23 |
0.0096 USDT |
14,168,962.0639 |
0.0098 USDT |
0.0070 USDT |
0.0119 USDT |
0.0082 USDT |
| 2019-10-22 |
0.0101 USDT |
22,170,474.6133 |
0.0102 USDT |
0.0097 USDT |
0.0110 USDT |
0.0098 USDT |
| 2019-10-21 |
0.0102 USDT |
6,842,616.2407 |
0.0102 USDT |
0.0100 USDT |
0.0120 USDT |
0.0102 USDT |
| 2019-10-20 |
0.0107 USDT |
11,383,445.0259 |
0.0111 USDT |
0.0101 USDT |
0.0111 USDT |
0.0102 USDT |
| 2019-10-19 |
0.0114 USDT |
10,781,579.8050 |
0.0118 USDT |
0.0110 USDT |
0.0120 USDT |
0.0111 USDT |
| 2019-10-18 |
0.0117 USDT |
3,279,252.8336 |
0.0117 USDT |
0.0107 USDT |
0.0160 USDT |
0.0118 USDT |
| 2019-10-17 |
0.0125 USDT |
4,236,519.3561 |
0.0095 USDT |
0.0095 USDT |
0.0177 USDT |
0.0116 USDT |
| 2019-10-16 |
0.0096 USDT |
1,376,578.2496 |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0094 USDT |
| 2019-10-15 |
0.0096 USDT |
1,702,708.3669 |
0.0098 USDT |
0.0086 USDT |
0.0101 USDT |
0.0097 USDT |
| 2019-10-14 |
0.0099 USDT |
1,042,988.7970 |
0.0100 USDT |
0.0098 USDT |
0.0101 USDT |
0.0098 USDT |
| 2019-10-13 |
0.0099 USDT |
1,160,131.3616 |
0.0102 USDT |
0.0090 USDT |
0.0103 USDT |
0.0100 USDT |
| 2019-10-12 |
0.0103 USDT |
1,180,705.6928 |
0.0104 USDT |
0.0100 USDT |
0.0105 USDT |
0.0102 USDT |