Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-21 |
0.0260 USDT |
2,211,910.2848 |
0.0281 USDT |
0.0250 USDT |
0.0287 USDT |
0.0261 USDT |
| 2019-08-20 |
0.0301 USDT |
4,448,990.9178 |
0.0339 USDT |
0.0268 USDT |
0.0342 USDT |
0.0281 USDT |
| 2019-08-19 |
0.0323 USDT |
12,001,772.3467 |
0.0329 USDT |
0.0300 USDT |
0.0350 USDT |
0.0340 USDT |
| 2019-08-18 |
0.0329 USDT |
10,516,944.9248 |
0.0335 USDT |
0.0310 USDT |
0.0351 USDT |
0.0329 USDT |
| 2019-08-17 |
0.0349 USDT |
12,358,084.5763 |
0.0365 USDT |
0.0320 USDT |
0.0389 USDT |
0.0332 USDT |
| 2019-08-16 |
0.0392 USDT |
12,230,074.8170 |
0.0415 USDT |
0.0345 USDT |
0.0460 USDT |
0.0374 USDT |
| 2019-08-15 |
0.0437 USDT |
7,837,560.6374 |
0.0454 USDT |
0.0365 USDT |
0.0477 USDT |
0.0415 USDT |
| 2019-08-14 |
0.0491 USDT |
19,180,813.6957 |
0.0517 USDT |
0.0450 USDT |
0.0523 USDT |
0.0453 USDT |
| 2019-08-13 |
0.0525 USDT |
15,187,470.0648 |
0.0523 USDT |
0.0500 USDT |
0.0550 USDT |
0.0505 USDT |
| 2019-08-12 |
0.0535 USDT |
12,234,324.9612 |
0.0546 USDT |
0.0512 USDT |
0.0571 USDT |
0.0525 USDT |
| 2019-08-11 |
0.0548 USDT |
5,141,269.6557 |
0.0535 USDT |
0.0500 USDT |
0.0580 USDT |
0.0546 USDT |
| 2019-08-10 |
0.0554 USDT |
7,747,811.6795 |
0.0554 USDT |
0.0532 USDT |
0.0559 USDT |
0.0535 USDT |
| 2019-08-09 |
0.0557 USDT |
20,805,782.4349 |
0.0576 USDT |
0.0552 USDT |
0.0576 USDT |
0.0553 USDT |
| 2019-08-08 |
0.0578 USDT |
5,888,517.6433 |
0.0577 USDT |
0.0552 USDT |
0.0591 USDT |
0.0576 USDT |
| 2019-08-07 |
0.0585 USDT |
10,655,346.5465 |
0.0586 USDT |
0.0576 USDT |
0.0602 USDT |
0.0580 USDT |
| 2019-08-06 |
0.0600 USDT |
11,439,866.0032 |
0.0605 USDT |
0.0584 USDT |
0.0623 USDT |
0.0586 USDT |
| 2019-08-05 |
0.0610 USDT |
8,928,429.0979 |
0.0610 USDT |
0.0598 USDT |
0.0630 USDT |
0.0605 USDT |
| 2019-08-04 |
0.0609 USDT |
2,178,422.1203 |
0.0597 USDT |
0.0580 USDT |
0.0644 USDT |
0.0610 USDT |
| 2019-08-03 |
0.0600 USDT |
4,654,124.3261 |
0.0602 USDT |
0.0567 USDT |
0.0685 USDT |
0.0600 USDT |
| 2019-08-02 |
0.0616 USDT |
8,042,408.2485 |
0.0612 USDT |
0.0598 USDT |
0.0630 USDT |
0.0602 USDT |
| 2019-08-01 |
0.0611 USDT |
3,307,197.0692 |
0.0607 USDT |
0.0600 USDT |
0.0630 USDT |
0.0615 USDT |
| 2019-07-31 |
0.0630 USDT |
9,290,182.7788 |
0.0621 USDT |
0.0600 USDT |
0.0656 USDT |
0.0607 USDT |
| 2019-07-30 |
0.0631 USDT |
10,229,347.7602 |
0.0591 USDT |
0.0590 USDT |
0.0653 USDT |
0.0619 USDT |
| 2019-07-29 |
0.0605 USDT |
10,258,808.2240 |
0.0600 USDT |
0.0585 USDT |
0.0630 USDT |
0.0595 USDT |
| 2019-07-28 |
0.0607 USDT |
15,078,519.5692 |
0.0567 USDT |
0.0567 USDT |
0.0639 USDT |
0.0605 USDT |
| 2019-07-27 |
0.0597 USDT |
10,093,772.5718 |
0.0582 USDT |
0.0566 USDT |
0.0618 USDT |
0.0570 USDT |
| 2019-07-26 |
0.0573 USDT |
5,863,954.9161 |
0.0570 USDT |
0.0550 USDT |
0.0585 USDT |
0.0580 USDT |
| 2019-07-25 |
0.0577 USDT |
17,329,870.6234 |
0.0576 USDT |
0.0564 USDT |
0.0615 USDT |
0.0569 USDT |
| 2019-07-24 |
0.0574 USDT |
16,357,223.3512 |
0.0603 USDT |
0.0561 USDT |
0.0618 USDT |
0.0577 USDT |
| 2019-07-23 |
0.0629 USDT |
16,343,087.0226 |
0.0622 USDT |
0.0600 USDT |
0.0649 USDT |
0.0603 USDT |
| 2019-07-22 |
0.0671 USDT |
3,357,619.4211 |
0.0677 USDT |
0.0621 USDT |
0.0685 USDT |
0.0622 USDT |
| 2019-07-21 |
0.0637 USDT |
11,461,901.1928 |
0.0600 USDT |
0.0600 USDT |
0.0685 USDT |
0.0678 USDT |
| 2019-07-20 |
0.0579 USDT |
24,259,979.4976 |
0.0569 USDT |
0.0565 USDT |
0.0613 USDT |
0.0601 USDT |
| 2019-07-19 |
0.0571 USDT |
20,177,447.1306 |
0.0584 USDT |
0.0562 USDT |
0.0588 USDT |
0.0573 USDT |
| 2019-07-18 |
0.0583 USDT |
32,497,964.4362 |
0.0585 USDT |
0.0560 USDT |
0.0608 USDT |
0.0587 USDT |
| 2019-07-17 |
0.0599 USDT |
40,215,227.4403 |
0.0604 USDT |
0.0564 USDT |
0.0620 USDT |
0.0583 USDT |
| 2019-07-16 |
0.0639 USDT |
39,651,625.7448 |
0.0652 USDT |
0.0600 USDT |
0.0661 USDT |
0.0604 USDT |
| 2019-07-15 |
0.0644 USDT |
53,302,243.0051 |
0.0623 USDT |
0.0613 USDT |
0.0664 USDT |
0.0653 USDT |
| 2019-07-14 |
0.0650 USDT |
63,256,852.1736 |
0.0661 USDT |
0.0621 USDT |
0.0663 USDT |
0.0623 USDT |
| 2019-07-13 |
0.0660 USDT |
68,750,617.3365 |
0.0651 USDT |
0.0650 USDT |
0.0679 USDT |
0.0661 USDT |
| 2019-07-12 |
0.0666 USDT |
59,296,859.9328 |
0.0667 USDT |
0.0650 USDT |
0.0695 USDT |
0.0653 USDT |
| 2019-07-11 |
0.0670 USDT |
20,544,105.0199 |
0.0715 USDT |
0.0661 USDT |
0.0730 USDT |
0.0667 USDT |
| 2019-07-10 |
0.0743 USDT |
164,229,470.3361 |
0.0760 USDT |
0.0702 USDT |
0.0770 USDT |
0.0718 USDT |
| 2019-07-09 |
0.0768 USDT |
128,300,353.4365 |
0.0842 USDT |
0.0721 USDT |
0.0846 USDT |
0.0763 USDT |
| 2019-07-08 |
0.0833 USDT |
175,820,720.9485 |
0.0751 USDT |
0.0751 USDT |
0.0868 USDT |
0.0843 USDT |
| 2019-07-07 |
0.0735 USDT |
133,405,926.4871 |
0.0721 USDT |
0.0690 USDT |
0.0767 USDT |
0.0754 USDT |
| 2019-07-06 |
0.0726 USDT |
135,793,162.2952 |
0.0730 USDT |
0.0712 USDT |
0.0743 USDT |
0.0721 USDT |
| 2019-07-05 |
0.0722 USDT |
195,586,245.8174 |
0.0709 USDT |
0.0700 USDT |
0.0792 USDT |
0.0729 USDT |
| 2019-07-04 |
0.0757 USDT |
98,430,320.3699 |
0.0788 USDT |
0.0705 USDT |
0.0820 USDT |
0.0709 USDT |
| 2019-07-03 |
0.0834 USDT |
72,514,033.3849 |
0.0941 USDT |
0.0782 USDT |
0.1105 USDT |
0.0788 USDT |