Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-11 |
0.0102 USDT |
1,849,474.3106 |
0.0110 USDT |
0.0082 USDT |
0.0117 USDT |
0.0104 USDT |
| 2019-10-10 |
0.0105 USDT |
1,852,847.6434 |
0.0106 USDT |
0.0100 USDT |
0.0117 USDT |
0.0110 USDT |
| 2019-10-09 |
0.0106 USDT |
2,219,344.9850 |
0.0104 USDT |
0.0102 USDT |
0.0113 USDT |
0.0106 USDT |
| 2019-10-08 |
0.0110 USDT |
1,894,995.2628 |
0.0115 USDT |
0.0102 USDT |
0.0116 USDT |
0.0104 USDT |
| 2019-10-07 |
0.0113 USDT |
1,710,346.0064 |
0.0115 USDT |
0.0100 USDT |
0.0121 USDT |
0.0115 USDT |
| 2019-10-06 |
0.0115 USDT |
1,452,614.3037 |
0.0118 USDT |
0.0109 USDT |
0.0120 USDT |
0.0115 USDT |
| 2019-10-05 |
0.0118 USDT |
1,574,815.2091 |
0.0121 USDT |
0.0052 USDT |
0.0122 USDT |
0.0118 USDT |
| 2019-10-04 |
0.0114 USDT |
2,598,805.7422 |
0.0128 USDT |
0.0102 USDT |
0.0129 USDT |
0.0121 USDT |
| 2019-10-03 |
0.0128 USDT |
1,604,652.9061 |
0.0133 USDT |
0.0100 USDT |
0.0133 USDT |
0.0128 USDT |
| 2019-10-02 |
0.0132 USDT |
1,766,185.9088 |
0.0141 USDT |
0.0110 USDT |
0.0141 USDT |
0.0132 USDT |
| 2019-10-01 |
0.0142 USDT |
1,969,352.0427 |
0.0145 USDT |
0.0135 USDT |
0.0148 USDT |
0.0142 USDT |
| 2019-09-30 |
0.0139 USDT |
2,069,248.6905 |
0.0140 USDT |
0.0133 USDT |
0.0150 USDT |
0.0144 USDT |
| 2019-09-29 |
0.0149 USDT |
1,765,950.6104 |
0.0162 USDT |
0.0133 USDT |
0.0162 USDT |
0.0140 USDT |
| 2019-09-28 |
0.0162 USDT |
1,680,601.4823 |
0.0163 USDT |
0.0132 USDT |
0.0167 USDT |
0.0162 USDT |
| 2019-09-27 |
0.0170 USDT |
1,910,309.6114 |
0.0173 USDT |
0.0161 USDT |
0.0176 USDT |
0.0162 USDT |
| 2019-09-26 |
0.0176 USDT |
2,260,700.5949 |
0.0183 USDT |
0.0165 USDT |
0.0184 USDT |
0.0173 USDT |
| 2019-09-25 |
0.0181 USDT |
2,406,092.8755 |
0.0195 USDT |
0.0120 USDT |
0.0197 USDT |
0.0183 USDT |
| 2019-09-24 |
0.0232 USDT |
16,803,179.4573 |
0.0234 USDT |
0.0180 USDT |
0.0246 USDT |
0.0195 USDT |
| 2019-09-23 |
0.0238 USDT |
28,045,826.5952 |
0.0233 USDT |
0.0227 USDT |
0.0252 USDT |
0.0234 USDT |
| 2019-09-22 |
0.0235 USDT |
5,990,244.7366 |
0.0236 USDT |
0.0227 USDT |
0.0243 USDT |
0.0233 USDT |
| 2019-09-21 |
0.0232 USDT |
4,406,908.5315 |
0.0232 USDT |
0.0230 USDT |
0.0246 USDT |
0.0236 USDT |
| 2019-09-20 |
0.0234 USDT |
14,852,389.2266 |
0.0237 USDT |
0.0230 USDT |
0.0238 USDT |
0.0232 USDT |
| 2019-09-19 |
0.0240 USDT |
11,508,140.4968 |
0.0247 USDT |
0.0235 USDT |
0.0248 USDT |
0.0237 USDT |
| 2019-09-18 |
0.0248 USDT |
16,363,258.4146 |
0.0249 USDT |
0.0242 USDT |
0.0258 USDT |
0.0247 USDT |
| 2019-09-17 |
0.0248 USDT |
12,224,839.5910 |
0.0266 USDT |
0.0242 USDT |
0.0266 USDT |
0.0249 USDT |
| 2019-09-16 |
0.0245 USDT |
10,280,650.6883 |
0.0225 USDT |
0.0216 USDT |
0.0270 USDT |
0.0266 USDT |
| 2019-09-15 |
0.0224 USDT |
1,911,303.0128 |
0.0225 USDT |
0.0216 USDT |
0.0240 USDT |
0.0224 USDT |
| 2019-09-14 |
0.0230 USDT |
1,700,099.8906 |
0.0239 USDT |
0.0222 USDT |
0.0240 USDT |
0.0224 USDT |
| 2019-09-13 |
0.0233 USDT |
1,996,063.3019 |
0.0237 USDT |
0.0221 USDT |
0.0242 USDT |
0.0239 USDT |
| 2019-09-12 |
0.0230 USDT |
2,193,418.3653 |
0.0226 USDT |
0.0221 USDT |
0.0276 USDT |
0.0237 USDT |
| 2019-09-11 |
0.0228 USDT |
1,550,782.8306 |
0.0220 USDT |
0.0210 USDT |
0.0241 USDT |
0.0226 USDT |
| 2019-09-10 |
0.0218 USDT |
2,110,990.0227 |
0.0221 USDT |
0.0200 USDT |
0.0226 USDT |
0.0220 USDT |
| 2019-09-09 |
0.0238 USDT |
1,711,377.0386 |
0.0266 USDT |
0.0214 USDT |
0.0266 USDT |
0.0221 USDT |
| 2019-09-08 |
0.0243 USDT |
1,793,401.0571 |
0.0225 USDT |
0.0218 USDT |
0.0270 USDT |
0.0266 USDT |
| 2019-09-07 |
0.0224 USDT |
1,936,344.0322 |
0.0222 USDT |
0.0210 USDT |
0.0237 USDT |
0.0223 USDT |
| 2019-09-06 |
0.0230 USDT |
2,063,465.8121 |
0.0228 USDT |
0.0205 USDT |
0.0243 USDT |
0.0222 USDT |
| 2019-09-05 |
0.0255 USDT |
2,836,488.8504 |
0.0316 USDT |
0.0200 USDT |
0.0336 USDT |
0.0228 USDT |
| 2019-09-04 |
0.0294 USDT |
1,828,284.3456 |
0.0299 USDT |
0.0279 USDT |
0.0316 USDT |
0.0316 USDT |
| 2019-09-03 |
0.0297 USDT |
2,123,230.6792 |
0.0285 USDT |
0.0283 USDT |
0.0313 USDT |
0.0300 USDT |
| 2019-09-02 |
0.0270 USDT |
1,736,442.3064 |
0.0268 USDT |
0.0256 USDT |
0.0294 USDT |
0.0285 USDT |
| 2019-09-01 |
0.0265 USDT |
1,673,469.8310 |
0.0266 USDT |
0.0258 USDT |
0.0289 USDT |
0.0268 USDT |
| 2019-08-31 |
0.0271 USDT |
1,525,471.3284 |
0.0268 USDT |
0.0258 USDT |
0.0279 USDT |
0.0266 USDT |
| 2019-08-30 |
0.0271 USDT |
1,787,898.4657 |
0.0267 USDT |
0.0258 USDT |
0.0316 USDT |
0.0268 USDT |
| 2019-08-29 |
0.0264 USDT |
4,210,476.5111 |
0.0272 USDT |
0.0260 USDT |
0.0285 USDT |
0.0266 USDT |
| 2019-08-28 |
0.0285 USDT |
4,244,524.4941 |
0.0265 USDT |
0.0264 USDT |
0.0302 USDT |
0.0272 USDT |
| 2019-08-27 |
0.0270 USDT |
1,572,865.9272 |
0.0274 USDT |
0.0264 USDT |
0.0278 USDT |
0.0266 USDT |
| 2019-08-26 |
0.0276 USDT |
1,008,173.8384 |
0.0274 USDT |
0.0270 USDT |
0.0285 USDT |
0.0274 USDT |
| 2019-08-25 |
0.0275 USDT |
833,816.7458 |
0.0276 USDT |
0.0271 USDT |
0.0279 USDT |
0.0273 USDT |
| 2019-08-24 |
0.0285 USDT |
1,046,236.0772 |
0.0290 USDT |
0.0276 USDT |
0.0290 USDT |
0.0277 USDT |
| 2019-08-23 |
0.0296 USDT |
3,211,444.5006 |
0.0296 USDT |
0.0282 USDT |
0.0327 USDT |
0.0290 USDT |