Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.0662 USDT |
1,607,646.1551 |
0.0664 USDT |
0.0638 USDT |
0.0674 USDT |
0.0671 USDT |
| 2023-06-03 |
0.0676 USDT |
1,496,151.8818 |
0.0687 USDT |
0.0662 USDT |
0.0691 USDT |
0.0667 USDT |
| 2023-06-02 |
0.0684 USDT |
592,374.5456 |
0.0677 USDT |
0.0675 USDT |
0.0691 USDT |
0.0688 USDT |
| 2023-06-01 |
0.0693 USDT |
2,006,917.9719 |
0.0685 USDT |
0.0669 USDT |
0.0707 USDT |
0.0676 USDT |
| 2023-05-31 |
0.0690 USDT |
4,243,726.4228 |
0.0679 USDT |
0.0671 USDT |
0.0719 USDT |
0.0681 USDT |
| 2023-05-30 |
0.0672 USDT |
2,210,298.2154 |
0.0683 USDT |
0.0649 USDT |
0.0690 USDT |
0.0679 USDT |
| 2023-05-29 |
0.0676 USDT |
1,290,106.9558 |
0.0691 USDT |
0.0663 USDT |
0.0691 USDT |
0.0682 USDT |
| 2023-05-28 |
0.0668 USDT |
1,898,136.6510 |
0.0668 USDT |
0.0649 USDT |
0.0699 USDT |
0.0697 USDT |
| 2023-05-27 |
0.0653 USDT |
2,359,102.4125 |
0.0654 USDT |
0.0624 USDT |
0.0670 USDT |
0.0660 USDT |
| 2023-05-26 |
0.0656 USDT |
533,548.0917 |
0.0652 USDT |
0.0649 USDT |
0.0666 USDT |
0.0658 USDT |
| 2023-05-25 |
0.0646 USDT |
1,189,358.8279 |
0.0648 USDT |
0.0631 USDT |
0.0658 USDT |
0.0653 USDT |
| 2023-05-24 |
0.0658 USDT |
1,677,272.9881 |
0.0666 USDT |
0.0633 USDT |
0.0676 USDT |
0.0651 USDT |
| 2023-05-23 |
0.0662 USDT |
1,572,269.2094 |
0.0667 USDT |
0.0635 USDT |
0.0684 USDT |
0.0664 USDT |
| 2023-05-22 |
0.0659 USDT |
939,700.3442 |
0.0660 USDT |
0.0632 USDT |
0.0671 USDT |
0.0669 USDT |
| 2023-05-21 |
0.0670 USDT |
554,789.3808 |
0.0678 USDT |
0.0658 USDT |
0.0682 USDT |
0.0664 USDT |
| 2023-05-20 |
0.0680 USDT |
269,084.9239 |
0.0682 USDT |
0.0672 USDT |
0.0684 USDT |
0.0682 USDT |
| 2023-05-19 |
0.0677 USDT |
945,848.7106 |
0.0682 USDT |
0.0672 USDT |
0.0686 USDT |
0.0679 USDT |
| 2023-05-18 |
0.0683 USDT |
2,364,047.5901 |
0.0705 USDT |
0.0653 USDT |
0.0705 USDT |
0.0674 USDT |
| 2023-05-17 |
0.0696 USDT |
711,340.3031 |
0.0690 USDT |
0.0680 USDT |
0.0714 USDT |
0.0708 USDT |
| 2023-05-16 |
0.0679 USDT |
1,423,192.5310 |
0.0681 USDT |
0.0666 USDT |
0.0694 USDT |
0.0685 USDT |
| 2023-05-15 |
0.0673 USDT |
1,161,740.1690 |
0.0664 USDT |
0.0653 USDT |
0.0689 USDT |
0.0682 USDT |
| 2023-05-14 |
0.0664 USDT |
1,143,868.5595 |
0.0663 USDT |
0.0653 USDT |
0.0673 USDT |
0.0664 USDT |
| 2023-05-13 |
0.0668 USDT |
487,350.8348 |
0.0675 USDT |
0.0660 USDT |
0.0676 USDT |
0.0664 USDT |
| 2023-05-12 |
0.0654 USDT |
1,532,433.0930 |
0.0659 USDT |
0.0638 USDT |
0.0668 USDT |
0.0667 USDT |
| 2023-05-11 |
0.0666 USDT |
2,403,356.3542 |
0.0690 USDT |
0.0640 USDT |
0.0690 USDT |
0.0663 USDT |
| 2023-05-10 |
0.0680 USDT |
3,664,717.6618 |
0.0685 USDT |
0.0648 USDT |
0.0700 USDT |
0.0691 USDT |
| 2023-05-09 |
0.0684 USDT |
2,089,874.7987 |
0.0683 USDT |
0.0671 USDT |
0.0695 USDT |
0.0689 USDT |
| 2023-05-08 |
0.0687 USDT |
7,061,131.4793 |
0.0733 USDT |
0.0640 USDT |
0.0737 USDT |
0.0675 USDT |
| 2023-05-07 |
0.0737 USDT |
1,837,807.3400 |
0.0744 USDT |
0.0712 USDT |
0.0751 USDT |
0.0739 USDT |
| 2023-05-06 |
0.0758 USDT |
2,357,345.4993 |
0.0783 USDT |
0.0738 USDT |
0.0784 USDT |
0.0747 USDT |
| 2023-05-05 |
0.0759 USDT |
2,625,773.9454 |
0.0757 USDT |
0.0725 USDT |
0.0785 USDT |
0.0780 USDT |
| 2023-05-04 |
0.0758 USDT |
2,344,710.5376 |
0.0778 USDT |
0.0731 USDT |
0.0779 USDT |
0.0756 USDT |
| 2023-05-03 |
0.0758 USDT |
2,560,395.3679 |
0.0770 USDT |
0.0732 USDT |
0.0779 USDT |
0.0778 USDT |
| 2023-05-02 |
0.0757 USDT |
3,684,849.7332 |
0.0742 USDT |
0.0736 USDT |
0.0780 USDT |
0.0772 USDT |
| 2023-05-01 |
0.0760 USDT |
2,759,053.5337 |
0.0773 USDT |
0.0733 USDT |
0.0782 USDT |
0.0742 USDT |
| 2023-04-30 |
0.0778 USDT |
2,119,693.1390 |
0.0789 USDT |
0.0768 USDT |
0.0790 USDT |
0.0781 USDT |
| 2023-04-29 |
0.0788 USDT |
1,718,273.4321 |
0.0782 USDT |
0.0769 USDT |
0.0801 USDT |
0.0787 USDT |
| 2023-04-28 |
0.0791 USDT |
4,204,883.6223 |
0.0794 USDT |
0.0770 USDT |
0.0814 USDT |
0.0783 USDT |
| 2023-04-27 |
0.0793 USDT |
5,487,528.5196 |
0.0797 USDT |
0.0755 USDT |
0.0814 USDT |
0.0791 USDT |
| 2023-04-26 |
0.0837 USDT |
9,612,755.2087 |
0.0804 USDT |
0.0750 USDT |
0.0904 USDT |
0.0796 USDT |
| 2023-04-25 |
0.0762 USDT |
2,562,840.1608 |
0.0789 USDT |
0.0746 USDT |
0.0801 USDT |
0.0792 USDT |
| 2023-04-24 |
0.0778 USDT |
3,098,867.6969 |
0.0791 USDT |
0.0760 USDT |
0.0806 USDT |
0.0784 USDT |
| 2023-04-23 |
0.0802 USDT |
6,922,829.0491 |
0.0826 USDT |
0.0764 USDT |
0.0826 USDT |
0.0778 USDT |
| 2023-04-22 |
0.0815 USDT |
5,742,282.8334 |
0.0808 USDT |
0.0798 USDT |
0.0838 USDT |
0.0815 USDT |
| 2023-04-21 |
0.0898 USDT |
18,013,309.7128 |
0.0868 USDT |
0.0790 USDT |
0.0959 USDT |
0.0812 USDT |
| 2023-04-20 |
0.0851 USDT |
10,670,353.8035 |
0.0879 USDT |
0.0750 USDT |
0.0894 USDT |
0.0818 USDT |
| 2023-04-19 |
0.0914 USDT |
11,768,677.7588 |
0.0966 USDT |
0.0862 USDT |
0.0972 USDT |
0.0877 USDT |
| 2023-04-18 |
0.1000 USDT |
17,854,333.3852 |
0.1030 USDT |
0.0927 USDT |
0.1081 USDT |
0.0949 USDT |
| 2023-04-17 |
0.0975 USDT |
21,875,060.4953 |
0.0920 USDT |
0.0898 USDT |
0.1046 USDT |
0.1019 USDT |
| 2023-04-16 |
0.0933 USDT |
15,900,935.6624 |
0.0898 USDT |
0.0872 USDT |
0.0976 USDT |
0.0925 USDT |