Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0555 USDT |
2,245,261.8559 |
0.0575 USDT |
0.0527 USDT |
0.0604 USDT |
0.0604 USDT |
| 2024-01-07 |
0.0602 USDT |
1,271,068.8895 |
0.0612 USDT |
0.0571 USDT |
0.0629 USDT |
0.0572 USDT |
| 2024-01-06 |
0.0623 USDT |
1,339,502.7642 |
0.0635 USDT |
0.0593 USDT |
0.0640 USDT |
0.0613 USDT |
| 2024-01-05 |
0.0634 USDT |
1,661,571.9102 |
0.0657 USDT |
0.0616 USDT |
0.0664 USDT |
0.0621 USDT |
| 2024-01-04 |
0.0654 USDT |
1,858,974.2913 |
0.0638 USDT |
0.0636 USDT |
0.0667 USDT |
0.0662 USDT |
| 2024-01-03 |
0.0678 USDT |
5,655,695.4504 |
0.0714 USDT |
0.0595 USDT |
0.0751 USDT |
0.0636 USDT |
| 2024-01-02 |
0.0728 USDT |
2,563,053.1247 |
0.0718 USDT |
0.0705 USDT |
0.0744 USDT |
0.0714 USDT |
| 2024-01-01 |
0.0706 USDT |
1,250,567.4574 |
0.0689 USDT |
0.0679 USDT |
0.0730 USDT |
0.0713 USDT |
| 2023-12-31 |
0.0702 USDT |
971,814.8155 |
0.0710 USDT |
0.0689 USDT |
0.0717 USDT |
0.0698 USDT |
| 2023-12-30 |
0.0701 USDT |
4,381,111.3512 |
0.0705 USDT |
0.0676 USDT |
0.0724 USDT |
0.0717 USDT |
| 2023-12-29 |
0.0713 USDT |
3,029,917.2632 |
0.0711 USDT |
0.0699 USDT |
0.0742 USDT |
0.0713 USDT |
| 2023-12-28 |
0.0736 USDT |
3,887,588.5670 |
0.0763 USDT |
0.0703 USDT |
0.0778 USDT |
0.0705 USDT |
| 2023-12-27 |
0.0761 USDT |
5,349,966.6657 |
0.0770 USDT |
0.0697 USDT |
0.0810 USDT |
0.0770 USDT |
| 2023-12-26 |
0.0744 USDT |
9,134,365.6477 |
0.0744 USDT |
0.0711 USDT |
0.0774 USDT |
0.0762 USDT |
| 2023-12-25 |
0.0730 USDT |
1,926,739.6988 |
0.0715 USDT |
0.0702 USDT |
0.0743 USDT |
0.0732 USDT |
| 2023-12-24 |
0.0717 USDT |
3,099,328.2184 |
0.0711 USDT |
0.0691 USDT |
0.0737 USDT |
0.0725 USDT |
| 2023-12-23 |
0.0702 USDT |
1,515,768.4344 |
0.0716 USDT |
0.0695 USDT |
0.0718 USDT |
0.0704 USDT |
| 2023-12-22 |
0.0710 USDT |
1,562,361.3814 |
0.0704 USDT |
0.0699 USDT |
0.0722 USDT |
0.0717 USDT |