Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.0864 USDT |
12,169,257.1313 |
0.0832 USDT |
0.0813 USDT |
0.0900 USDT |
0.0886 USDT |
| 2023-04-14 |
0.0815 USDT |
7,572,784.4879 |
0.0796 USDT |
0.0780 USDT |
0.0838 USDT |
0.0837 USDT |
| 2023-04-13 |
0.0785 USDT |
3,935,414.1793 |
0.0779 USDT |
0.0735 USDT |
0.0798 USDT |
0.0793 USDT |
| 2023-04-12 |
0.0767 USDT |
4,429,283.5773 |
0.0794 USDT |
0.0747 USDT |
0.0794 USDT |
0.0774 USDT |
| 2023-04-11 |
0.0781 USDT |
2,495,217.5494 |
0.0778 USDT |
0.0762 USDT |
0.0791 USDT |
0.0787 USDT |
| 2023-04-10 |
0.0763 USDT |
4,246,045.8614 |
0.0760 USDT |
0.0753 USDT |
0.0777 USDT |
0.0777 USDT |
| 2023-04-09 |
0.0742 USDT |
2,060,377.5806 |
0.0746 USDT |
0.0729 USDT |
0.0755 USDT |
0.0752 USDT |
| 2023-04-08 |
0.0748 USDT |
1,406,514.1752 |
0.0750 USDT |
0.0736 USDT |
0.0757 USDT |
0.0745 USDT |
| 2023-04-07 |
0.0744 USDT |
4,119,322.3585 |
0.0761 USDT |
0.0703 USDT |
0.0764 USDT |
0.0745 USDT |
| 2023-04-06 |
0.0758 USDT |
3,307,289.8483 |
0.0780 USDT |
0.0731 USDT |
0.0781 USDT |
0.0757 USDT |
| 2023-04-05 |
0.0783 USDT |
3,177,640.0453 |
0.0777 USDT |
0.0760 USDT |
0.0800 USDT |
0.0776 USDT |
| 2023-04-04 |
0.0777 USDT |
5,031,051.7608 |
0.0775 USDT |
0.0758 USDT |
0.0789 USDT |
0.0778 USDT |
| 2023-04-03 |
0.0775 USDT |
4,173,351.3851 |
0.0768 USDT |
0.0749 USDT |
0.0794 USDT |
0.0774 USDT |
| 2023-04-02 |
0.0782 USDT |
3,885,679.9387 |
0.0808 USDT |
0.0745 USDT |
0.0809 USDT |
0.0765 USDT |
| 2023-04-01 |
0.0804 USDT |
8,966,064.9828 |
0.0805 USDT |
0.0775 USDT |
0.0835 USDT |
0.0808 USDT |
| 2023-03-31 |
0.0771 USDT |
4,500,090.9865 |
0.0756 USDT |
0.0733 USDT |
0.0809 USDT |
0.0806 USDT |
| 2023-03-30 |
0.0757 USDT |
3,214,555.4946 |
0.0776 USDT |
0.0740 USDT |
0.0780 USDT |
0.0755 USDT |
| 2023-03-29 |
0.0755 USDT |
3,830,062.7403 |
0.0729 USDT |
0.0727 USDT |
0.0777 USDT |
0.0774 USDT |
| 2023-03-28 |
0.0716 USDT |
2,721,828.6625 |
0.0701 USDT |
0.0694 USDT |
0.0739 USDT |
0.0732 USDT |
| 2023-03-27 |
0.0713 USDT |
3,594,063.1301 |
0.0733 USDT |
0.0680 USDT |
0.0741 USDT |
0.0701 USDT |
| 2023-03-26 |
0.0723 USDT |
5,038,081.2935 |
0.0723 USDT |
0.0660 USDT |
0.0740 USDT |
0.0734 USDT |
| 2023-03-25 |
0.0741 USDT |
5,902,665.7113 |
0.0729 USDT |
0.0713 USDT |
0.0763 USDT |
0.0720 USDT |
| 2023-03-24 |
0.0731 USDT |
3,678,653.0025 |
0.0744 USDT |
0.0704 USDT |
0.0764 USDT |
0.0722 USDT |
| 2023-03-23 |
0.0733 USDT |
3,212,063.2517 |
0.0715 USDT |
0.0706 USDT |
0.0750 USDT |
0.0743 USDT |
| 2023-03-22 |
0.0728 USDT |
3,459,596.8486 |
0.0748 USDT |
0.0685 USDT |
0.0752 USDT |
0.0708 USDT |
| 2023-03-21 |
0.0720 USDT |
1,817,907.6499 |
0.0720 USDT |
0.0690 USDT |
0.0742 USDT |
0.0741 USDT |
| 2023-03-20 |
0.0740 USDT |
2,562,041.2329 |
0.0760 USDT |
0.0710 USDT |
0.0775 USDT |
0.0721 USDT |
| 2023-03-19 |
0.0771 USDT |
1,538,601.5231 |
0.0755 USDT |
0.0755 USDT |
0.0788 USDT |
0.0768 USDT |
| 2023-03-18 |
0.0792 USDT |
3,550,284.7867 |
0.0778 USDT |
0.0748 USDT |
0.0819 USDT |
0.0768 USDT |
| 2023-03-17 |
0.0741 USDT |
5,646,696.2075 |
0.0725 USDT |
0.0714 USDT |
0.0765 USDT |
0.0765 USDT |
| 2023-03-16 |
0.0721 USDT |
6,739,190.2307 |
0.0705 USDT |
0.0695 USDT |
0.0732 USDT |
0.0723 USDT |
| 2023-03-15 |
0.0740 USDT |
4,032,138.7352 |
0.0758 USDT |
0.0687 USDT |
0.0830 USDT |
0.0705 USDT |
| 2023-03-14 |
0.0753 USDT |
4,718,330.7482 |
0.0742 USDT |
0.0713 USDT |
0.0794 USDT |
0.0756 USDT |
| 2023-03-13 |
0.0721 USDT |
3,773,612.3138 |
0.0701 USDT |
0.0681 USDT |
0.0752 USDT |
0.0748 USDT |
| 2023-03-12 |
0.0647 USDT |
2,456,934.5047 |
0.0638 USDT |
0.0626 USDT |
0.0687 USDT |
0.0679 USDT |
| 2023-03-11 |
0.0642 USDT |
4,070,947.2194 |
0.0677 USDT |
0.0614 USDT |
0.0688 USDT |
0.0632 USDT |
| 2023-03-10 |
0.0666 USDT |
3,119,078.9741 |
0.0678 USDT |
0.0640 USDT |
0.0683 USDT |
0.0669 USDT |
| 2023-03-09 |
0.0723 USDT |
2,345,121.1318 |
0.0723 USDT |
0.0680 USDT |
0.0740 USDT |
0.0680 USDT |
| 2023-03-08 |
0.0751 USDT |
2,618,480.0072 |
0.0777 USDT |
0.0731 USDT |
0.0782 USDT |
0.0737 USDT |
| 2023-03-07 |
0.0787 USDT |
2,494,091.5065 |
0.0800 USDT |
0.0758 USDT |
0.0813 USDT |
0.0776 USDT |
| 2023-03-06 |
0.0793 USDT |
2,249,973.4307 |
0.0788 USDT |
0.0774 USDT |
0.0811 USDT |
0.0800 USDT |
| 2023-03-05 |
0.0800 USDT |
1,578,532.9029 |
0.0785 USDT |
0.0780 USDT |
0.0811 USDT |
0.0795 USDT |
| 2023-03-04 |
0.0800 USDT |
2,364,217.3111 |
0.0809 USDT |
0.0765 USDT |
0.0830 USDT |
0.0783 USDT |
| 2023-03-03 |
0.0804 USDT |
3,185,956.1990 |
0.0877 USDT |
0.0761 USDT |
0.0877 USDT |
0.0809 USDT |
| 2023-03-02 |
0.0872 USDT |
2,671,129.9527 |
0.0902 USDT |
0.0857 USDT |
0.0903 USDT |
0.0858 USDT |
| 2023-03-01 |
0.0882 USDT |
2,689,636.2229 |
0.0845 USDT |
0.0839 USDT |
0.0899 USDT |
0.0889 USDT |
| 2023-02-28 |
0.0858 USDT |
2,753,516.2357 |
0.0868 USDT |
0.0841 USDT |
0.0877 USDT |
0.0843 USDT |
| 2023-02-27 |
0.0879 USDT |
2,365,842.0571 |
0.0889 USDT |
0.0850 USDT |
0.0904 USDT |
0.0861 USDT |
| 2023-02-26 |
0.0872 USDT |
2,025,070.5873 |
0.0859 USDT |
0.0851 USDT |
0.0893 USDT |
0.0890 USDT |
| 2023-02-25 |
0.0863 USDT |
3,990,044.5008 |
0.0874 USDT |
0.0830 USDT |
0.0884 USDT |
0.0856 USDT |