Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1184 USDT |
1,707,417.8100 |
0.1171 USDT |
0.1154 USDT |
0.1209 USDT |
0.1191 USDT |
| 2024-07-25 |
0.1102 USDT |
4,870,149.9300 |
0.1102 USDT |
0.1064 USDT |
0.1180 USDT |
0.1122 USDT |
| 2024-07-24 |
0.1130 USDT |
5,034,714.0900 |
0.1136 USDT |
0.1086 USDT |
0.1184 USDT |
0.1112 USDT |
| 2024-07-23 |
0.1039 USDT |
5,443,963.8100 |
0.1009 USDT |
0.0962 USDT |
0.1121 USDT |
0.1120 USDT |
| 2024-07-22 |
0.1037 USDT |
802,021.8900 |
0.1090 USDT |
0.1011 USDT |
0.1095 USDT |
0.1036 USDT |
| 2024-07-21 |
0.1059 USDT |
1,734,355.7400 |
0.1046 USDT |
0.1020 USDT |
0.1102 USDT |
0.1084 USDT |
| 2024-07-20 |
0.1062 USDT |
2,099,504.3100 |
0.1054 USDT |
0.1014 USDT |
0.1110 USDT |
0.1035 USDT |
| 2024-07-19 |
0.0961 USDT |
2,186,971.8000 |
0.0929 USDT |
0.0902 USDT |
0.1063 USDT |
0.1045 USDT |
| 2024-07-18 |
0.0954 USDT |
3,417,027.3400 |
0.0959 USDT |
0.0899 USDT |
0.1026 USDT |
0.0911 USDT |
| 2024-07-17 |
0.0967 USDT |
1,791,616.3600 |
0.0943 USDT |
0.0936 USDT |
0.0997 USDT |
0.0970 USDT |
| 2024-07-16 |
0.0943 USDT |
3,520,715.3100 |
0.0950 USDT |
0.0904 USDT |
0.0997 USDT |
0.0950 USDT |
| 2024-07-15 |
0.0887 USDT |
2,374,492.1300 |
0.0861 USDT |
0.0850 USDT |
0.0928 USDT |
0.0922 USDT |
| 2024-07-14 |
0.0842 USDT |
745,518.6800 |
0.0833 USDT |
0.0830 USDT |
0.0854 USDT |
0.0850 USDT |
| 2024-07-13 |
0.0829 USDT |
610,960.5100 |
0.0829 USDT |
0.0814 USDT |
0.0846 USDT |
0.0816 USDT |
| 2024-07-12 |
0.0815 USDT |
637,094.7500 |
0.0809 USDT |
0.0794 USDT |
0.0837 USDT |
0.0825 USDT |
| 2024-07-11 |
0.0836 USDT |
1,242,435.8600 |
0.0849 USDT |
0.0807 USDT |
0.0861 USDT |
0.0808 USDT |
| 2024-07-10 |
0.0841 USDT |
1,328,707.0500 |
0.0824 USDT |
0.0815 USDT |
0.0866 USDT |
0.0847 USDT |
| 2024-07-09 |
0.0816 USDT |
1,018,159.8600 |
0.0807 USDT |
0.0798 USDT |
0.0828 USDT |
0.0817 USDT |
| 2024-07-08 |
0.0817 USDT |
2,289,801.9000 |
0.0789 USDT |
0.0753 USDT |
0.0860 USDT |
0.0813 USDT |
| 2024-07-07 |
0.0810 USDT |
1,319,766.0400 |
0.0845 USDT |
0.0779 USDT |
0.0846 USDT |
0.0796 USDT |
| 2024-07-06 |
0.0804 USDT |
1,408,302.0800 |
0.0761 USDT |
0.0756 USDT |
0.0854 USDT |
0.0848 USDT |
| 2024-07-05 |
0.0709 USDT |
4,797,394.2320 |
0.0779 USDT |
0.0654 USDT |
0.0783 USDT |
0.0767 USDT |
| 2024-07-04 |
0.0833 USDT |
1,337,354.6200 |
0.0883 USDT |
0.0803 USDT |
0.0888 USDT |
0.0814 USDT |
| 2024-07-03 |
0.0900 USDT |
1,365,882.6300 |
0.0924 USDT |
0.0864 USDT |
0.0926 USDT |
0.0884 USDT |
| 2024-07-02 |
0.0918 USDT |
1,249,354.7900 |
0.0907 USDT |
0.0901 USDT |
0.0940 USDT |
0.0918 USDT |
| 2024-07-01 |
0.0919 USDT |
1,330,232.0700 |
0.0935 USDT |
0.0899 USDT |
0.0950 USDT |
0.0930 USDT |
| 2024-06-30 |
0.0919 USDT |
542,224.2500 |
0.0880 USDT |
0.0879 USDT |
0.0952 USDT |
0.0924 USDT |
| 2024-06-29 |
0.0904 USDT |
706,984.5600 |
0.0906 USDT |
0.0881 USDT |
0.0979 USDT |
0.0890 USDT |
| 2024-06-28 |
0.0945 USDT |
487,755.7300 |
0.0960 USDT |
0.0909 USDT |
0.0971 USDT |
0.0915 USDT |
| 2024-06-27 |
0.0930 USDT |
1,010,727.2400 |
0.0929 USDT |
0.0898 USDT |
0.0967 USDT |
0.0962 USDT |
| 2024-06-26 |
0.0937 USDT |
1,049,777.4800 |
0.0953 USDT |
0.0911 USDT |
0.0979 USDT |
0.0938 USDT |
| 2024-06-25 |
0.0948 USDT |
859,226.0100 |
0.0929 USDT |
0.0926 USDT |
0.0971 USDT |
0.0960 USDT |
| 2024-06-24 |
0.0890 USDT |
1,161,454.8500 |
0.0901 USDT |
0.0864 USDT |
0.0928 USDT |
0.0899 USDT |
| 2024-06-23 |
0.0927 USDT |
956,251.4800 |
0.0920 USDT |
0.0896 USDT |
0.0953 USDT |
0.0906 USDT |
| 2024-06-22 |
0.0920 USDT |
831,158.0500 |
0.0926 USDT |
0.0912 USDT |
0.0936 USDT |
0.0922 USDT |
| 2024-06-21 |
0.0935 USDT |
727,982.3400 |
0.0946 USDT |
0.0919 USDT |
0.0964 USDT |
0.0934 USDT |
| 2024-06-20 |
0.0960 USDT |
1,297,749.9400 |
0.0938 USDT |
0.0934 USDT |
0.0996 USDT |
0.0946 USDT |
| 2024-06-19 |
0.0940 USDT |
1,859,007.6300 |
0.0914 USDT |
0.0907 USDT |
0.0969 USDT |
0.0937 USDT |
| 2024-06-18 |
0.0911 USDT |
2,444,433.0500 |
0.0990 USDT |
0.0871 USDT |
0.0996 USDT |
0.0905 USDT |
| 2024-06-17 |
0.1007 USDT |
1,370,104.6000 |
0.1073 USDT |
0.0954 USDT |
0.1083 USDT |
0.1022 USDT |
| 2024-06-16 |
0.1058 USDT |
1,265,913.4500 |
0.1070 USDT |
0.1007 USDT |
0.1087 USDT |
0.1076 USDT |
| 2024-06-15 |
0.1093 USDT |
458,488.9600 |
0.1093 USDT |
0.1075 USDT |
0.1107 USDT |
0.1075 USDT |
| 2024-06-14 |
0.1108 USDT |
1,601,271.8600 |
0.1146 USDT |
0.1061 USDT |
0.1175 USDT |
0.1100 USDT |
| 2024-06-13 |
0.1194 USDT |
1,553,945.6900 |
0.1218 USDT |
0.1136 USDT |
0.1240 USDT |
0.1138 USDT |
| 2024-06-12 |
0.1170 USDT |
2,403,744.2400 |
0.1108 USDT |
0.1080 USDT |
0.1225 USDT |
0.1224 USDT |
| 2024-06-11 |
0.1130 USDT |
2,638,482.3400 |
0.1174 USDT |
0.1084 USDT |
0.1186 USDT |
0.1113 USDT |
| 2024-06-10 |
0.1192 USDT |
1,286,935.8000 |
0.1226 USDT |
0.1166 USDT |
0.1228 USDT |
0.1176 USDT |
| 2024-06-09 |
0.1217 USDT |
990,980.6800 |
0.1207 USDT |
0.1200 USDT |
0.1242 USDT |
0.1228 USDT |
| 2024-06-08 |
0.1266 USDT |
766,093.5000 |
0.1294 USDT |
0.1204 USDT |
0.1338 USDT |
0.1222 USDT |
| 2024-06-07 |
0.1375 USDT |
4,453,760.0300 |
0.1372 USDT |
0.1178 USDT |
0.1518 USDT |
0.1290 USDT |