Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0217 USDT |
3,361,223.8100 |
0.0222 USDT |
0.0211 USDT |
0.0224 USDT |
0.0216 USDT |
| 2026-01-07 |
0.0228 USDT |
3,557,920.0300 |
0.0233 USDT |
0.0218 USDT |
0.0238 USDT |
0.0220 USDT |
| 2026-01-06 |
0.0226 USDT |
4,628,532.0800 |
0.0228 USDT |
0.0218 USDT |
0.0235 USDT |
0.0232 USDT |
| 2026-01-05 |
0.0221 USDT |
2,476,513.9400 |
0.0225 USDT |
0.0218 USDT |
0.0230 USDT |
0.0224 USDT |
| 2026-01-04 |
0.0224 USDT |
3,156,927.0100 |
0.0223 USDT |
0.0220 USDT |
0.0231 USDT |
0.0223 USDT |
| 2026-01-03 |
0.0220 USDT |
2,451,093.0300 |
0.0223 USDT |
0.0216 USDT |
0.0229 USDT |
0.0221 USDT |
| 2026-01-02 |
0.0219 USDT |
1,884,026.4300 |
0.0218 USDT |
0.0216 USDT |
0.0222 USDT |
0.0220 USDT |
| 2026-01-01 |
0.0208 USDT |
2,430,115.7500 |
0.0207 USDT |
0.0205 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-12-31 |
0.0206 USDT |
6,077,915.1500 |
0.0209 USDT |
0.0198 USDT |
0.0213 USDT |
0.0209 USDT |
| 2025-12-30 |
0.0212 USDT |
2,210,704.2300 |
0.0213 USDT |
0.0210 USDT |
0.0214 USDT |
0.0211 USDT |
| 2025-12-29 |
0.0217 USDT |
2,604,426.4300 |
0.0218 USDT |
0.0211 USDT |
0.0224 USDT |
0.0213 USDT |
| 2025-12-28 |
0.0221 USDT |
2,564,278.3200 |
0.0225 USDT |
0.0215 USDT |
0.0226 USDT |
0.0217 USDT |
| 2025-12-27 |
0.0220 USDT |
1,876,161.1500 |
0.0216 USDT |
0.0214 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-12-26 |
0.0217 USDT |
1,669,916.0700 |
0.0211 USDT |
0.0210 USDT |
0.0221 USDT |
0.0214 USDT |
| 2025-12-25 |
0.0216 USDT |
2,478,046.3100 |
0.0214 USDT |
0.0212 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-12-24 |
0.0207 USDT |
1,682,825.0900 |
0.0210 USDT |
0.0205 USDT |
0.0211 USDT |
0.0207 USDT |
| 2025-12-23 |
0.0207 USDT |
616,424.9600 |
0.0209 USDT |
0.0205 USDT |
0.0212 USDT |
0.0207 USDT |
| 2025-12-22 |
0.0208 USDT |
3,992,389.0600 |
0.0208 USDT |
0.0203 USDT |
0.0215 USDT |
0.0210 USDT |
| 2025-12-21 |
0.0206 USDT |
3,774,059.7800 |
0.0213 USDT |
0.0200 USDT |
0.0213 USDT |
0.0208 USDT |
| 2025-12-20 |
0.0216 USDT |
1,405,194.7000 |
0.0218 USDT |
0.0213 USDT |
0.0220 USDT |
0.0214 USDT |
| 2025-12-19 |
0.0210 USDT |
3,952,280.3500 |
0.0202 USDT |
0.0198 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-12-18 |
0.0202 USDT |
7,931,932.7600 |
0.0202 USDT |
0.0195 USDT |
0.0216 USDT |
0.0202 USDT |
| 2025-12-17 |
0.0216 USDT |
2,741,547.1500 |
0.0220 USDT |
0.0214 USDT |
0.0220 USDT |
0.0215 USDT |
| 2025-12-16 |
0.0219 USDT |
1,784,578.5200 |
0.0223 USDT |
0.0214 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-12-15 |
0.0232 USDT |
1,697,012.9600 |
0.0230 USDT |
0.0228 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-12-14 |
0.0237 USDT |
4,273,522.2000 |
0.0239 USDT |
0.0228 USDT |
0.0243 USDT |
0.0229 USDT |
| 2025-12-13 |
0.0237 USDT |
4,249,320.4300 |
0.0235 USDT |
0.0234 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-12-12 |
0.0243 USDT |
6,728,104.6100 |
0.0250 USDT |
0.0230 USDT |
0.0251 USDT |
0.0235 USDT |
| 2025-12-11 |
0.0244 USDT |
6,519,866.9200 |
0.0251 USDT |
0.0239 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-12-10 |
0.0255 USDT |
3,410,299.6800 |
0.0263 USDT |
0.0249 USDT |
0.0263 USDT |
0.0255 USDT |
| 2025-12-09 |
0.0260 USDT |
2,720,419.7300 |
0.0261 USDT |
0.0254 USDT |
0.0274 USDT |
0.0269 USDT |
| 2025-12-08 |
0.0264 USDT |
1,267,775.0300 |
0.0257 USDT |
0.0255 USDT |
0.0269 USDT |
0.0266 USDT |
| 2025-12-07 |
0.0262 USDT |
1,780,843.4900 |
0.0269 USDT |
0.0253 USDT |
0.0272 USDT |
0.0259 USDT |
| 2025-12-06 |
0.0266 USDT |
2,185,192.6400 |
0.0261 USDT |
0.0259 USDT |
0.0272 USDT |
0.0268 USDT |
| 2025-12-05 |
0.0266 USDT |
5,007,768.7400 |
0.0270 USDT |
0.0254 USDT |
0.0272 USDT |
0.0259 USDT |
| 2025-12-04 |
0.0276 USDT |
3,096,228.0300 |
0.0279 USDT |
0.0269 USDT |
0.0282 USDT |
0.0270 USDT |
| 2025-12-03 |
0.0292 USDT |
8,011,299.6700 |
0.0270 USDT |
0.0270 USDT |
0.0309 USDT |
0.0280 USDT |
| 2025-12-02 |
0.0256 USDT |
3,875,767.1200 |
0.0250 USDT |
0.0246 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-12-01 |
0.0260 USDT |
5,914,986.9900 |
0.0280 USDT |
0.0247 USDT |
0.0280 USDT |
0.0250 USDT |
| 2025-11-30 |
0.0286 USDT |
1,413,446.7900 |
0.0284 USDT |
0.0280 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-11-29 |
0.0294 USDT |
3,907,741.6700 |
0.0302 USDT |
0.0287 USDT |
0.0305 USDT |
0.0291 USDT |
| 2025-11-28 |
0.0291 USDT |
2,520,168.2600 |
0.0292 USDT |
0.0283 USDT |
0.0299 USDT |
0.0296 USDT |
| 2025-11-27 |
0.0295 USDT |
4,202,365.9500 |
0.0304 USDT |
0.0289 USDT |
0.0308 USDT |
0.0294 USDT |
| 2025-11-26 |
0.0285 USDT |
2,369,628.4100 |
0.0288 USDT |
0.0280 USDT |
0.0291 USDT |
0.0282 USDT |
| 2025-11-25 |
0.0277 USDT |
2,487,730.4500 |
0.0282 USDT |
0.0270 USDT |
0.0283 USDT |
0.0279 USDT |
| 2025-11-24 |
0.0283 USDT |
2,649,070.8800 |
0.0274 USDT |
0.0274 USDT |
0.0290 USDT |
0.0276 USDT |
| 2025-11-23 |
0.0277 USDT |
2,355,132.7800 |
0.0276 USDT |
0.0272 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-11-22 |
0.0278 USDT |
1,761,888.4000 |
0.0278 USDT |
0.0272 USDT |
0.0284 USDT |
0.0274 USDT |
| 2025-11-21 |
0.0287 USDT |
7,425,900.7800 |
0.0304 USDT |
0.0266 USDT |
0.0310 USDT |
0.0274 USDT |
| 2025-11-20 |
0.0321 USDT |
3,690,560.6600 |
0.0314 USDT |
0.0313 USDT |
0.0328 USDT |
0.0319 USDT |