Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.0895 USDT |
3,022,680.9248 |
0.0916 USDT |
0.0861 USDT |
0.0932 USDT |
0.0877 USDT |
| 2023-02-23 |
0.0938 USDT |
2,721,543.3805 |
0.0932 USDT |
0.0906 USDT |
0.0955 USDT |
0.0920 USDT |
| 2023-02-22 |
0.0925 USDT |
5,724,299.9821 |
0.0944 USDT |
0.0895 USDT |
0.1020 USDT |
0.0915 USDT |
| 2023-02-21 |
0.0972 USDT |
5,222,769.3817 |
0.1000 USDT |
0.0917 USDT |
0.1020 USDT |
0.0937 USDT |
| 2023-02-20 |
0.1007 USDT |
3,660,327.0611 |
0.0995 USDT |
0.0962 USDT |
0.1034 USDT |
0.1006 USDT |
| 2023-02-19 |
0.1023 USDT |
4,105,355.1945 |
0.1011 USDT |
0.0970 USDT |
0.1058 USDT |
0.1001 USDT |
| 2023-02-18 |
0.1040 USDT |
4,525,000.6810 |
0.1041 USDT |
0.1016 USDT |
0.1069 USDT |
0.1020 USDT |
| 2023-02-17 |
0.1020 USDT |
17,306,761.8541 |
0.0934 USDT |
0.0929 USDT |
0.1085 USDT |
0.1040 USDT |
| 2023-02-16 |
0.0973 USDT |
8,679,479.7726 |
0.0982 USDT |
0.0940 USDT |
0.1000 USDT |
0.0968 USDT |
| 2023-02-15 |
0.0921 USDT |
7,140,810.8876 |
0.0899 USDT |
0.0883 USDT |
0.0976 USDT |
0.0970 USDT |
| 2023-02-14 |
0.0861 USDT |
2,735,397.3217 |
0.0844 USDT |
0.0825 USDT |
0.0897 USDT |
0.0888 USDT |
| 2023-02-13 |
0.0836 USDT |
3,003,774.0175 |
0.0869 USDT |
0.0807 USDT |
0.0875 USDT |
0.0822 USDT |
| 2023-02-12 |
0.0880 USDT |
3,447,177.4779 |
0.0875 USDT |
0.0850 USDT |
0.0903 USDT |
0.0865 USDT |
| 2023-02-11 |
0.0868 USDT |
1,431,599.8153 |
0.0860 USDT |
0.0853 USDT |
0.0878 USDT |
0.0872 USDT |
| 2023-02-10 |
0.0848 USDT |
2,855,212.5845 |
0.0856 USDT |
0.0822 USDT |
0.0875 USDT |
0.0867 USDT |
| 2023-02-09 |
0.0939 USDT |
9,188,535.8797 |
0.0986 USDT |
0.0850 USDT |
0.1000 USDT |
0.0865 USDT |
| 2023-02-08 |
0.0995 USDT |
6,267,986.1637 |
0.1026 USDT |
0.0937 USDT |
0.1045 USDT |
0.0970 USDT |
| 2023-02-07 |
0.0997 USDT |
8,282,245.1616 |
0.0952 USDT |
0.0950 USDT |
0.1028 USDT |
0.1023 USDT |
| 2023-02-06 |
0.0978 USDT |
2,939,283.1689 |
0.0979 USDT |
0.0957 USDT |
0.0999 USDT |
0.0981 USDT |
| 2023-02-05 |
0.1000 USDT |
3,544,647.6808 |
0.1014 USDT |
0.0938 USDT |
0.1042 USDT |
0.0963 USDT |
| 2023-02-04 |
0.1025 USDT |
2,880,584.5000 |
0.1049 USDT |
0.0996 USDT |
0.1054 USDT |
0.1019 USDT |
| 2023-02-03 |
0.1022 USDT |
7,254,436.8033 |
0.1004 USDT |
0.0979 USDT |
0.1055 USDT |
0.1039 USDT |
| 2023-02-02 |
0.1062 USDT |
7,478,590.1375 |
0.1049 USDT |
0.1031 USDT |
0.1105 USDT |
0.1067 USDT |
| 2023-02-01 |
0.0978 USDT |
6,478,177.9334 |
0.0983 USDT |
0.0931 USDT |
0.1043 USDT |
0.0949 USDT |
| 2023-01-31 |
0.1007 USDT |
9,855,679.7275 |
0.0982 USDT |
0.0969 USDT |
0.1070 USDT |
0.0982 USDT |
| 2023-01-30 |
0.1023 USDT |
12,478,028.2657 |
0.1105 USDT |
0.0952 USDT |
0.1128 USDT |
0.0977 USDT |
| 2023-01-29 |
0.1099 USDT |
14,499,122.4341 |
0.1116 USDT |
0.1070 USDT |
0.1131 USDT |
0.1100 USDT |
| 2023-01-28 |
0.1129 USDT |
5,472,758.1587 |
0.1135 USDT |
0.1103 USDT |
0.1163 USDT |
0.1121 USDT |
| 2023-01-27 |
0.1187 USDT |
12,207,687.1367 |
0.1195 USDT |
0.1139 USDT |
0.1240 USDT |
0.1160 USDT |
| 2023-01-26 |
0.1190 USDT |
17,103,456.6398 |
0.1100 USDT |
0.1099 USDT |
0.1276 USDT |
0.1208 USDT |
| 2023-01-25 |
0.0989 USDT |
12,640,194.2157 |
0.0984 USDT |
0.0915 USDT |
0.1050 USDT |
0.1046 USDT |
| 2023-01-24 |
0.0994 USDT |
9,984,690.1450 |
0.0890 USDT |
0.0877 USDT |
0.1090 USDT |
0.1013 USDT |
| 2023-01-23 |
0.0879 USDT |
5,126,061.2858 |
0.0849 USDT |
0.0842 USDT |
0.0905 USDT |
0.0876 USDT |
| 2023-01-22 |
0.0867 USDT |
11,927,982.5679 |
0.0780 USDT |
0.0765 USDT |
0.1100 USDT |
0.0844 USDT |
| 2023-01-21 |
0.0782 USDT |
5,079,776.9017 |
0.0772 USDT |
0.0759 USDT |
0.0810 USDT |
0.0794 USDT |
| 2023-01-20 |
0.0730 USDT |
3,465,904.5307 |
0.0685 USDT |
0.0676 USDT |
0.0786 USDT |
0.0778 USDT |
| 2023-01-19 |
0.0679 USDT |
1,677,638.1387 |
0.0668 USDT |
0.0663 USDT |
0.0737 USDT |
0.0680 USDT |
| 2023-01-18 |
0.0706 USDT |
1,841,771.7269 |
0.0733 USDT |
0.0670 USDT |
0.0750 USDT |
0.0690 USDT |
| 2023-01-17 |
0.0734 USDT |
2,655,345.1415 |
0.0722 USDT |
0.0710 USDT |
0.0753 USDT |
0.0740 USDT |
| 2023-01-16 |
0.0721 USDT |
2,410,321.8944 |
0.0718 USDT |
0.0698 USDT |
0.0749 USDT |
0.0722 USDT |
| 2023-01-15 |
0.0712 USDT |
1,641,451.7146 |
0.0718 USDT |
0.0682 USDT |
0.0729 USDT |
0.0715 USDT |
| 2023-01-14 |
0.0716 USDT |
2,162,548.0419 |
0.0704 USDT |
0.0680 USDT |
0.0751 USDT |
0.0704 USDT |
| 2023-01-13 |
0.0673 USDT |
1,240,684.4850 |
0.0668 USDT |
0.0661 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-01-12 |
0.0648 USDT |
985,116.4075 |
0.0647 USDT |
0.0629 USDT |
0.0665 USDT |
0.0662 USDT |
| 2023-01-11 |
0.0630 USDT |
1,324,349.9722 |
0.0646 USDT |
0.0616 USDT |
0.0648 USDT |
0.0642 USDT |
| 2023-01-10 |
0.0635 USDT |
1,708,810.5162 |
0.0629 USDT |
0.0611 USDT |
0.0651 USDT |
0.0643 USDT |
| 2023-01-09 |
0.0621 USDT |
3,049,496.0436 |
0.0591 USDT |
0.0588 USDT |
0.0645 USDT |
0.0627 USDT |
| 2023-01-08 |
0.0565 USDT |
918,375.8962 |
0.0557 USDT |
0.0546 USDT |
0.0579 USDT |
0.0577 USDT |
| 2023-01-07 |
0.0556 USDT |
1,091,076.6978 |
0.0553 USDT |
0.0547 USDT |
0.0564 USDT |
0.0554 USDT |
| 2023-01-06 |
0.0539 USDT |
2,258,838.0342 |
0.0534 USDT |
0.0522 USDT |
0.0557 USDT |
0.0552 USDT |