Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
0.2064 USDT |
7,056,788.7056 |
0.2147 USDT |
0.1944 USDT |
0.2181 USDT |
0.2057 USDT |
| 2024-03-13 |
0.2149 USDT |
4,989,780.6425 |
0.2177 USDT |
0.2077 USDT |
0.2228 USDT |
0.2120 USDT |
| 2024-03-12 |
0.2186 USDT |
7,324,593.1271 |
0.2286 USDT |
0.2035 USDT |
0.2315 USDT |
0.2185 USDT |
| 2024-03-11 |
0.2323 USDT |
10,131,594.8882 |
0.2426 USDT |
0.2258 USDT |
0.2428 USDT |
0.2279 USDT |
| 2024-03-10 |
0.2419 USDT |
11,519,696.2116 |
0.2364 USDT |
0.2300 USDT |
0.2600 USDT |
0.2383 USDT |
| 2024-03-09 |
0.2423 USDT |
14,074,564.6912 |
0.2444 USDT |
0.2300 USDT |
0.2599 USDT |
0.2373 USDT |
| 2024-03-08 |
0.2124 USDT |
15,351,919.2235 |
0.2005 USDT |
0.1900 USDT |
0.2296 USDT |
0.2168 USDT |
| 2024-03-07 |
0.2053 USDT |
6,117,841.8395 |
0.2058 USDT |
0.1933 USDT |
0.2149 USDT |
0.2076 USDT |
| 2024-03-06 |
0.1955 USDT |
8,193,793.4841 |
0.1834 USDT |
0.1764 USDT |
0.2057 USDT |
0.1986 USDT |
| 2024-03-05 |
0.1877 USDT |
13,676,716.7812 |
0.1911 USDT |
0.1546 USDT |
0.2146 USDT |
0.1818 USDT |
| 2024-03-04 |
0.2004 USDT |
9,218,130.2744 |
0.2044 USDT |
0.1858 USDT |
0.2175 USDT |
0.1920 USDT |
| 2024-03-03 |
0.2037 USDT |
6,402,210.4632 |
0.2162 USDT |
0.1837 USDT |
0.2164 USDT |
0.2043 USDT |
| 2024-03-02 |
0.2091 USDT |
8,198,481.1551 |
0.2070 USDT |
0.2000 USDT |
0.2182 USDT |
0.2111 USDT |
| 2024-03-01 |
0.2126 USDT |
5,842,072.0468 |
0.2072 USDT |
0.2067 USDT |
0.2208 USDT |
0.2103 USDT |
| 2024-02-29 |
0.2176 USDT |
21,117,488.9217 |
0.2106 USDT |
0.1837 USDT |
0.2533 USDT |
0.2119 USDT |
| 2024-02-28 |
0.2132 USDT |
14,918,667.2752 |
0.2088 USDT |
0.1933 USDT |
0.2350 USDT |
0.2182 USDT |
| 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 |