Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.2273 USDT |
13,481,290.7515 |
0.2545 USDT |
0.2033 USDT |
0.2574 USDT |
0.2096 USDT |
| 2024-02-26 |
0.2296 USDT |
19,204,006.6829 |
0.2057 USDT |
0.1893 USDT |
0.2637 USDT |
0.2537 USDT |
| 2024-02-25 |
0.1970 USDT |
31,473,403.9574 |
0.1772 USDT |
0.1711 USDT |
0.2300 USDT |
0.2072 USDT |
| 2024-02-24 |
0.1344 USDT |
20,200,483.6142 |
0.1216 USDT |
0.1167 USDT |
0.1600 USDT |
0.1512 USDT |
| 2024-02-23 |
0.1083 USDT |
8,615,161.1325 |
0.0992 USDT |
0.0932 USDT |
0.1250 USDT |
0.1133 USDT |
| 2024-02-22 |
0.0964 USDT |
4,756,402.0433 |
0.0915 USDT |
0.0890 USDT |
0.1009 USDT |
0.0992 USDT |
| 2024-02-21 |
0.0909 USDT |
2,617,682.4604 |
0.0942 USDT |
0.0869 USDT |
0.0951 USDT |
0.0879 USDT |
| 2024-02-20 |
0.0948 USDT |
4,191,243.9599 |
0.0968 USDT |
0.0893 USDT |
0.1020 USDT |
0.0914 USDT |
| 2024-02-19 |
0.0975 USDT |
8,389,758.0571 |
0.0972 USDT |
0.0913 USDT |
0.1073 USDT |
0.0964 USDT |
| 2024-02-18 |
0.0967 USDT |
6,747,893.2185 |
0.0889 USDT |
0.0870 USDT |
0.1021 USDT |
0.0975 USDT |
| 2024-02-17 |
0.0871 USDT |
2,583,008.5736 |
0.0873 USDT |
0.0842 USDT |
0.0890 USDT |
0.0880 USDT |
| 2024-02-16 |
0.0876 USDT |
3,683,954.0697 |
0.0902 USDT |
0.0836 USDT |
0.0913 USDT |
0.0874 USDT |
| 2024-02-15 |
0.0895 USDT |
6,170,029.2047 |
0.0907 USDT |
0.0862 USDT |
0.0949 USDT |
0.0900 USDT |
| 2024-02-14 |
0.0835 USDT |
4,232,742.1268 |
0.0829 USDT |
0.0809 USDT |
0.0860 USDT |
0.0857 USDT |
| 2024-02-13 |
0.0845 USDT |
7,724,241.0499 |
0.0836 USDT |
0.0800 USDT |
0.0900 USDT |
0.0832 USDT |
| 2024-02-12 |
0.0827 USDT |
6,926,266.1648 |
0.0816 USDT |
0.0762 USDT |
0.0900 USDT |
0.0835 USDT |
| 2024-02-11 |
0.0839 USDT |
6,902,528.0073 |
0.0830 USDT |
0.0800 USDT |
0.0903 USDT |
0.0824 USDT |
| 2024-02-10 |
0.0854 USDT |
11,144,396.2526 |
0.0928 USDT |
0.0780 USDT |
0.0955 USDT |
0.0831 USDT |
| 2024-02-09 |
0.0880 USDT |
27,289,587.5189 |
0.0708 USDT |
0.0708 USDT |
0.0977 USDT |
0.0930 USDT |
| 2024-02-08 |
0.0690 USDT |
2,841,563.3679 |
0.0658 USDT |
0.0651 USDT |
0.0726 USDT |
0.0705 USDT |
| 2024-02-07 |
0.0666 USDT |
2,283,171.2041 |
0.0672 USDT |
0.0639 USDT |
0.0700 USDT |
0.0663 USDT |
| 2024-02-06 |
0.0643 USDT |
4,603,790.2318 |
0.0613 USDT |
0.0590 USDT |
0.0709 USDT |
0.0695 USDT |
| 2024-02-05 |
0.0596 USDT |
5,448,720.8370 |
0.0545 USDT |
0.0537 USDT |
0.0628 USDT |
0.0611 USDT |
| 2024-02-04 |
0.0545 USDT |
822,040.7795 |
0.0553 USDT |
0.0539 USDT |
0.0555 USDT |
0.0549 USDT |
| 2024-02-03 |
0.0552 USDT |
514,795.1645 |
0.0556 USDT |
0.0546 USDT |
0.0558 USDT |
0.0557 USDT |
| 2024-02-02 |
0.0553 USDT |
777,292.5720 |
0.0551 USDT |
0.0546 USDT |
0.0560 USDT |
0.0553 USDT |
| 2024-02-01 |
0.0545 USDT |
1,757,947.3552 |
0.0553 USDT |
0.0535 USDT |
0.0556 USDT |
0.0554 USDT |
| 2024-01-31 |
0.0564 USDT |
2,561,920.9828 |
0.0593 USDT |
0.0553 USDT |
0.0594 USDT |
0.0559 USDT |
| 2024-01-30 |
0.0586 USDT |
2,367,253.6232 |
0.0571 USDT |
0.0570 USDT |
0.0600 USDT |
0.0596 USDT |
| 2024-01-29 |
0.0552 USDT |
1,239,115.2752 |
0.0546 USDT |
0.0538 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-01-28 |
0.0553 USDT |
1,243,739.4071 |
0.0558 USDT |
0.0536 USDT |
0.0567 USDT |
0.0547 USDT |
| 2024-01-27 |
0.0552 USDT |
726,067.6456 |
0.0548 USDT |
0.0544 USDT |
0.0560 USDT |
0.0558 USDT |
| 2024-01-26 |
0.0539 USDT |
735,459.9026 |
0.0525 USDT |
0.0519 USDT |
0.0550 USDT |
0.0547 USDT |
| 2024-01-25 |
0.0517 USDT |
538,363.3265 |
0.0522 USDT |
0.0507 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-01-24 |
0.0518 USDT |
987,124.1645 |
0.0516 USDT |
0.0508 USDT |
0.0530 USDT |
0.0517 USDT |
| 2024-01-23 |
0.0505 USDT |
1,767,307.9881 |
0.0527 USDT |
0.0485 USDT |
0.0540 USDT |
0.0507 USDT |
| 2024-01-22 |
0.0545 USDT |
1,367,668.1365 |
0.0576 USDT |
0.0528 USDT |
0.0578 USDT |
0.0539 USDT |
| 2024-01-21 |
0.0578 USDT |
1,011,325.8335 |
0.0573 USDT |
0.0568 USDT |
0.0587 USDT |
0.0580 USDT |
| 2024-01-20 |
0.0555 USDT |
2,104,473.1250 |
0.0547 USDT |
0.0541 USDT |
0.0597 USDT |
0.0577 USDT |
| 2024-01-19 |
0.0542 USDT |
1,396,474.6999 |
0.0548 USDT |
0.0520 USDT |
0.0568 USDT |
0.0548 USDT |
| 2024-01-18 |
0.0580 USDT |
4,905,506.0759 |
0.0580 USDT |
0.0543 USDT |
0.0625 USDT |
0.0549 USDT |
| 2024-01-17 |
0.0581 USDT |
2,968,666.5098 |
0.0604 USDT |
0.0525 USDT |
0.0604 USDT |
0.0578 USDT |
| 2024-01-16 |
0.0596 USDT |
1,585,984.3813 |
0.0592 USDT |
0.0579 USDT |
0.0608 USDT |
0.0601 USDT |
| 2024-01-15 |
0.0595 USDT |
1,069,040.6125 |
0.0581 USDT |
0.0581 USDT |
0.0607 USDT |
0.0598 USDT |
| 2024-01-14 |
0.0604 USDT |
525,474.9112 |
0.0617 USDT |
0.0585 USDT |
0.0617 USDT |
0.0590 USDT |
| 2024-01-13 |
0.0602 USDT |
892,761.8114 |
0.0598 USDT |
0.0584 USDT |
0.0619 USDT |
0.0619 USDT |
| 2024-01-12 |
0.0629 USDT |
1,904,215.5016 |
0.0641 USDT |
0.0582 USDT |
0.0650 USDT |
0.0587 USDT |
| 2024-01-11 |
0.0630 USDT |
3,205,461.9100 |
0.0623 USDT |
0.0595 USDT |
0.0652 USDT |
0.0639 USDT |
| 2024-01-10 |
0.0591 USDT |
2,507,376.2067 |
0.0569 USDT |
0.0555 USDT |
0.0673 USDT |
0.0630 USDT |
| 2024-01-09 |
0.0588 USDT |
1,726,925.3435 |
0.0601 USDT |
0.0553 USDT |
0.0622 USDT |
0.0560 USDT |