Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0451 USDT |
1,600,553.9648 |
0.0453 USDT |
0.0432 USDT |
0.0480 USDT |
0.0472 USDT |
| 2023-10-31 |
0.0451 USDT |
1,940,381.8475 |
0.0460 USDT |
0.0438 USDT |
0.0465 USDT |
0.0452 USDT |
| 2023-10-30 |
0.0457 USDT |
1,653,148.7501 |
0.0454 USDT |
0.0447 USDT |
0.0467 USDT |
0.0458 USDT |
| 2023-10-29 |
0.0438 USDT |
1,092,623.2482 |
0.0438 USDT |
0.0425 USDT |
0.0454 USDT |
0.0454 USDT |
| 2023-10-28 |
0.0431 USDT |
1,055,090.8837 |
0.0423 USDT |
0.0423 USDT |
0.0441 USDT |
0.0439 USDT |
| 2023-10-27 |
0.0422 USDT |
1,269,343.6658 |
0.0427 USDT |
0.0408 USDT |
0.0433 USDT |
0.0423 USDT |
| 2023-10-26 |
0.0428 USDT |
2,241,697.2705 |
0.0423 USDT |
0.0410 USDT |
0.0446 USDT |
0.0424 USDT |
| 2023-10-25 |
0.0416 USDT |
1,686,959.7001 |
0.0414 USDT |
0.0406 USDT |
0.0428 USDT |
0.0420 USDT |
| 2023-10-24 |
0.0411 USDT |
3,113,591.8323 |
0.0403 USDT |
0.0399 USDT |
0.0426 USDT |
0.0417 USDT |
| 2023-10-23 |
0.0382 USDT |
1,473,676.3723 |
0.0382 USDT |
0.0373 USDT |
0.0393 USDT |
0.0389 USDT |
| 2023-10-22 |
0.0376 USDT |
1,091,111.7745 |
0.0382 USDT |
0.0367 USDT |
0.0386 USDT |
0.0377 USDT |
| 2023-10-21 |
0.0376 USDT |
510,954.3116 |
0.0372 USDT |
0.0369 USDT |
0.0385 USDT |
0.0383 USDT |
| 2023-10-20 |
0.0369 USDT |
694,543.3119 |
0.0360 USDT |
0.0357 USDT |
0.0375 USDT |
0.0371 USDT |
| 2023-10-19 |
0.0363 USDT |
1,258,419.1608 |
0.0367 USDT |
0.0358 USDT |
0.0370 USDT |
0.0363 USDT |
| 2023-10-18 |
0.0369 USDT |
472,101.5784 |
0.0371 USDT |
0.0367 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-10-17 |
0.0376 USDT |
1,343,919.4840 |
0.0388 USDT |
0.0364 USDT |
0.0388 USDT |
0.0372 USDT |
| 2023-10-16 |
0.0388 USDT |
1,887,953.1260 |
0.0384 USDT |
0.0380 USDT |
0.0400 USDT |
0.0386 USDT |
| 2023-10-15 |
0.0387 USDT |
694,875.5766 |
0.0386 USDT |
0.0380 USDT |
0.0391 USDT |
0.0384 USDT |
| 2023-10-14 |
0.0382 USDT |
280,600.1797 |
0.0380 USDT |
0.0379 USDT |
0.0388 USDT |
0.0387 USDT |
| 2023-10-13 |
0.0383 USDT |
609,098.4794 |
0.0392 USDT |
0.0377 USDT |
0.0392 USDT |
0.0381 USDT |
| 2023-10-12 |
0.0390 USDT |
1,607,524.9668 |
0.0389 USDT |
0.0384 USDT |
0.0398 USDT |
0.0392 USDT |
| 2023-10-11 |
0.0380 USDT |
1,427,390.9872 |
0.0383 USDT |
0.0370 USDT |
0.0394 USDT |
0.0388 USDT |
| 2023-10-10 |
0.0382 USDT |
1,636,683.9603 |
0.0397 USDT |
0.0374 USDT |
0.0397 USDT |
0.0378 USDT |
| 2023-10-09 |
0.0419 USDT |
5,789,468.3492 |
0.0454 USDT |
0.0380 USDT |
0.0465 USDT |
0.0396 USDT |
| 2023-10-08 |
0.0406 USDT |
664,388.3455 |
0.0388 USDT |
0.0385 USDT |
0.0419 USDT |
0.0417 USDT |
| 2023-10-07 |
0.0393 USDT |
406,499.1848 |
0.0394 USDT |
0.0386 USDT |
0.0394 USDT |
0.0386 USDT |
| 2023-10-06 |
0.0388 USDT |
880,110.9816 |
0.0386 USDT |
0.0384 USDT |
0.0394 USDT |
0.0393 USDT |
| 2023-10-05 |
0.0390 USDT |
527,780.6468 |
0.0393 USDT |
0.0383 USDT |
0.0396 USDT |
0.0387 USDT |
| 2023-10-04 |
0.0389 USDT |
1,046,504.1840 |
0.0402 USDT |
0.0380 USDT |
0.0402 USDT |
0.0394 USDT |
| 2023-10-03 |
0.0406 USDT |
2,229,447.3334 |
0.0406 USDT |
0.0402 USDT |
0.0413 USDT |
0.0404 USDT |
| 2023-10-02 |
0.0421 USDT |
1,068,176.5095 |
0.0430 USDT |
0.0408 USDT |
0.0434 USDT |
0.0409 USDT |
| 2023-10-01 |
0.0410 USDT |
638,818.3914 |
0.0403 USDT |
0.0400 USDT |
0.0422 USDT |
0.0416 USDT |
| 2023-09-30 |
0.0408 USDT |
439,169.7024 |
0.0407 USDT |
0.0404 USDT |
0.0413 USDT |
0.0406 USDT |
| 2023-09-29 |
0.0407 USDT |
582,610.9818 |
0.0407 USDT |
0.0404 USDT |
0.0411 USDT |
0.0407 USDT |
| 2023-09-28 |
0.0406 USDT |
587,491.2173 |
0.0403 USDT |
0.0402 USDT |
0.0409 USDT |
0.0407 USDT |
| 2023-09-27 |
0.0412 USDT |
3,206,222.9607 |
0.0427 USDT |
0.0398 USDT |
0.0427 USDT |
0.0398 USDT |
| 2023-09-26 |
0.0430 USDT |
1,872,683.5514 |
0.0436 USDT |
0.0419 USDT |
0.0439 USDT |
0.0427 USDT |
| 2023-09-25 |
0.0431 USDT |
869,016.0445 |
0.0420 USDT |
0.0415 USDT |
0.0441 USDT |
0.0437 USDT |
| 2023-09-24 |
0.0425 USDT |
512,860.8747 |
0.0423 USDT |
0.0419 USDT |
0.0432 USDT |
0.0422 USDT |
| 2023-09-23 |
0.0417 USDT |
528,260.9660 |
0.0414 USDT |
0.0410 USDT |
0.0422 USDT |
0.0422 USDT |
| 2023-09-22 |
0.0411 USDT |
364,444.7663 |
0.0408 USDT |
0.0406 USDT |
0.0414 USDT |
0.0412 USDT |
| 2023-09-21 |
0.0406 USDT |
1,049,317.2278 |
0.0414 USDT |
0.0397 USDT |
0.0416 USDT |
0.0407 USDT |
| 2023-09-20 |
0.0407 USDT |
1,068,505.5668 |
0.0412 USDT |
0.0402 USDT |
0.0415 USDT |
0.0413 USDT |
| 2023-09-19 |
0.0412 USDT |
830,158.2801 |
0.0408 USDT |
0.0403 USDT |
0.0417 USDT |
0.0412 USDT |
| 2023-09-18 |
0.0409 USDT |
1,425,583.1957 |
0.0403 USDT |
0.0398 USDT |
0.0417 USDT |
0.0408 USDT |
| 2023-09-17 |
0.0416 USDT |
499,623.0950 |
0.0432 USDT |
0.0403 USDT |
0.0432 USDT |
0.0409 USDT |
| 2023-09-16 |
0.0424 USDT |
1,743,415.0705 |
0.0419 USDT |
0.0414 USDT |
0.0432 USDT |
0.0426 USDT |
| 2023-09-15 |
0.0406 USDT |
2,949,866.0429 |
0.0405 USDT |
0.0399 USDT |
0.0418 USDT |
0.0417 USDT |
| 2023-09-14 |
0.0408 USDT |
1,604,311.5674 |
0.0409 USDT |
0.0403 USDT |
0.0418 USDT |
0.0406 USDT |
| 2023-09-13 |
0.0407 USDT |
1,358,057.3105 |
0.0394 USDT |
0.0393 USDT |
0.0416 USDT |
0.0415 USDT |