Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.1958 USDT |
3,127,717.8551 |
0.1979 USDT |
0.1871 USDT |
0.2031 USDT |
0.1916 USDT |
| 2022-04-29 |
0.2125 USDT |
6,138,501.7631 |
0.2140 USDT |
0.1960 USDT |
0.2221 USDT |
0.1989 USDT |
| 2022-04-28 |
0.2168 USDT |
8,688,345.5052 |
0.2119 USDT |
0.2090 USDT |
0.2240 USDT |
0.2132 USDT |
| 2022-04-27 |
0.2112 USDT |
3,600,386.4319 |
0.2022 USDT |
0.2009 USDT |
0.2171 USDT |
0.2102 USDT |
| 2022-04-26 |
0.2196 USDT |
12,145,229.9115 |
0.2194 USDT |
0.2054 USDT |
0.2428 USDT |
0.2065 USDT |
| 2022-04-25 |
0.2049 USDT |
6,143,246.5245 |
0.2098 USDT |
0.1950 USDT |
0.2206 USDT |
0.2124 USDT |
| 2022-04-24 |
0.2126 USDT |
6,893,092.3661 |
0.2173 USDT |
0.1956 USDT |
0.2232 USDT |
0.2135 USDT |
| 2022-04-23 |
0.2221 USDT |
3,529,531.7152 |
0.2233 USDT |
0.2171 USDT |
0.2259 USDT |
0.2208 USDT |
| 2022-04-22 |
0.2267 USDT |
2,756,525.4369 |
0.2282 USDT |
0.2205 USDT |
0.2339 USDT |
0.2229 USDT |
| 2022-04-21 |
0.2387 USDT |
6,496,423.6649 |
0.2416 USDT |
0.2262 USDT |
0.2469 USDT |
0.2280 USDT |
| 2022-04-20 |
0.2467 USDT |
3,731,814.7406 |
0.2512 USDT |
0.2385 USDT |
0.2528 USDT |
0.2408 USDT |
| 2022-04-19 |
0.2446 USDT |
3,574,825.4521 |
0.2395 USDT |
0.2376 USDT |
0.2523 USDT |
0.2482 USDT |
| 2022-04-18 |
0.2267 USDT |
8,462,361.7334 |
0.2279 USDT |
0.2163 USDT |
0.2372 USDT |
0.2358 USDT |
| 2022-04-17 |
0.2418 USDT |
4,142,147.3264 |
0.2469 USDT |
0.2300 USDT |
0.2469 USDT |
0.2304 USDT |
| 2022-04-16 |
0.2491 USDT |
2,175,870.5993 |
0.2508 USDT |
0.2437 USDT |
0.2547 USDT |
0.2465 USDT |
| 2022-04-15 |
0.2508 USDT |
4,094,968.7816 |
0.2503 USDT |
0.2424 USDT |
0.2587 USDT |
0.2475 USDT |
| 2022-04-14 |
0.2601 USDT |
8,332,875.0988 |
0.2530 USDT |
0.2437 USDT |
0.2725 USDT |
0.2502 USDT |
| 2022-04-13 |
0.2474 USDT |
5,870,552.8617 |
0.2472 USDT |
0.2380 USDT |
0.2556 USDT |
0.2474 USDT |
| 2022-04-12 |
0.2482 USDT |
9,575,083.5289 |
0.2394 USDT |
0.2345 USDT |
0.2608 USDT |
0.2404 USDT |
| 2022-04-11 |
0.2561 USDT |
14,208,658.5723 |
0.2768 USDT |
0.2356 USDT |
0.2850 USDT |
0.2391 USDT |
| 2022-04-10 |
0.2962 USDT |
7,946,294.2968 |
0.2988 USDT |
0.2825 USDT |
0.3065 USDT |
0.2914 USDT |
| 2022-04-09 |
0.2874 USDT |
11,068,554.4944 |
0.2709 USDT |
0.2709 USDT |
0.3003 USDT |
0.2955 USDT |
| 2022-04-08 |
0.3037 USDT |
13,056,436.2605 |
0.3000 USDT |
0.2778 USDT |
0.3266 USDT |
0.2796 USDT |
| 2022-04-07 |
0.2909 USDT |
9,313,277.3867 |
0.2737 USDT |
0.2666 USDT |
0.3058 USDT |
0.2964 USDT |
| 2022-04-06 |
0.2895 USDT |
9,876,020.4902 |
0.3075 USDT |
0.2660 USDT |
0.3162 USDT |
0.2749 USDT |
| 2022-04-05 |
0.3183 USDT |
13,586,451.4647 |
0.2978 USDT |
0.2977 USDT |
0.3300 USDT |
0.3081 USDT |
| 2022-04-04 |
0.3024 USDT |
20,613,508.6264 |
0.2842 USDT |
0.2776 USDT |
0.3169 USDT |
0.3071 USDT |
| 2022-04-03 |
0.2774 USDT |
3,720,269.3862 |
0.2741 USDT |
0.2673 USDT |
0.2823 USDT |
0.2790 USDT |
| 2022-04-02 |
0.2848 USDT |
5,869,665.5190 |
0.2808 USDT |
0.2740 USDT |
0.2918 USDT |
0.2799 USDT |
| 2022-04-01 |
0.2751 USDT |
6,361,659.3171 |
0.2731 USDT |
0.2591 USDT |
0.2858 USDT |
0.2801 USDT |
| 2022-03-31 |
0.2854 USDT |
11,080,979.6935 |
0.2847 USDT |
0.2700 USDT |
0.3035 USDT |
0.2780 USDT |
| 2022-03-30 |
0.2897 USDT |
8,057,224.4545 |
0.2844 USDT |
0.2700 USDT |
0.3000 USDT |
0.2919 USDT |
| 2022-03-29 |
0.2807 USDT |
10,229,384.7544 |
0.2531 USDT |
0.2531 USDT |
0.2965 USDT |
0.2864 USDT |
| 2022-03-28 |
0.2755 USDT |
10,482,714.1495 |
0.2543 USDT |
0.2511 USDT |
0.2914 USDT |
0.2725 USDT |
| 2022-03-27 |
0.2470 USDT |
9,565,879.7006 |
0.2481 USDT |
0.2359 USDT |
0.2558 USDT |
0.2517 USDT |
| 2022-03-26 |
0.2346 USDT |
4,456,864.6799 |
0.2274 USDT |
0.2266 USDT |
0.2411 USDT |
0.2383 USDT |
| 2022-03-25 |
0.2332 USDT |
6,651,183.0103 |
0.2325 USDT |
0.2218 USDT |
0.2431 USDT |
0.2284 USDT |
| 2022-03-24 |
0.2303 USDT |
7,760,473.6644 |
0.2278 USDT |
0.2239 USDT |
0.2360 USDT |
0.2305 USDT |
| 2022-03-23 |
0.2239 USDT |
5,324,338.9233 |
0.2165 USDT |
0.2144 USDT |
0.2300 USDT |
0.2249 USDT |
| 2022-03-22 |
0.2173 USDT |
4,132,438.2992 |
0.2098 USDT |
0.2081 USDT |
0.2234 USDT |
0.2162 USDT |
| 2022-03-21 |
0.2094 USDT |
3,562,518.4762 |
0.2044 USDT |
0.1987 USDT |
0.2157 USDT |
0.2092 USDT |
| 2022-03-20 |
0.2090 USDT |
3,874,986.9810 |
0.2111 USDT |
0.2022 USDT |
0.2174 USDT |
0.2066 USDT |
| 2022-03-19 |
0.2187 USDT |
8,505,440.2547 |
0.2082 USDT |
0.2066 USDT |
0.2314 USDT |
0.2076 USDT |
| 2022-03-18 |
0.1996 USDT |
4,237,913.2993 |
0.1986 USDT |
0.1925 USDT |
0.2055 USDT |
0.2044 USDT |
| 2022-03-17 |
0.2012 USDT |
2,362,650.2835 |
0.2013 USDT |
0.1979 USDT |
0.2036 USDT |
0.2010 USDT |
| 2022-03-16 |
0.1939 USDT |
4,484,193.6379 |
0.1889 USDT |
0.1870 USDT |
0.2007 USDT |
0.2001 USDT |
| 2022-03-15 |
0.1884 USDT |
2,895,850.8709 |
0.1931 USDT |
0.1838 USDT |
0.1940 USDT |
0.1891 USDT |
| 2022-03-14 |
0.1936 USDT |
5,520,011.5662 |
0.1891 USDT |
0.1873 USDT |
0.1995 USDT |
0.1921 USDT |
| 2022-03-13 |
0.1923 USDT |
2,828,917.4970 |
0.1906 USDT |
0.1862 USDT |
0.1961 USDT |
0.1900 USDT |
| 2022-03-12 |
0.1940 USDT |
896,762.5713 |
0.1941 USDT |
0.1910 USDT |
0.1970 USDT |
0.1931 USDT |