Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.0518 USDT |
987,124.1645 |
0.0516 USDT |
0.0508 USDT |
0.0530 USDT |
0.0517 USDT |
| 2024-01-23 |
0.0505 USDT |
1,767,307.9881 |
0.0527 USDT |
0.0485 USDT |
0.0540 USDT |
0.0507 USDT |
| 2024-01-22 |
0.0545 USDT |
1,367,668.1365 |
0.0576 USDT |
0.0528 USDT |
0.0578 USDT |
0.0539 USDT |
| 2024-01-21 |
0.0578 USDT |
1,011,325.8335 |
0.0573 USDT |
0.0568 USDT |
0.0587 USDT |
0.0580 USDT |
| 2024-01-20 |
0.0555 USDT |
2,104,473.1250 |
0.0547 USDT |
0.0541 USDT |
0.0597 USDT |
0.0577 USDT |
| 2024-01-19 |
0.0542 USDT |
1,396,474.6999 |
0.0548 USDT |
0.0520 USDT |
0.0568 USDT |
0.0548 USDT |
| 2024-01-18 |
0.0580 USDT |
4,905,506.0759 |
0.0580 USDT |
0.0543 USDT |
0.0625 USDT |
0.0549 USDT |
| 2024-01-17 |
0.0581 USDT |
2,968,666.5098 |
0.0604 USDT |
0.0525 USDT |
0.0604 USDT |
0.0578 USDT |
| 2024-01-16 |
0.0596 USDT |
1,585,984.3813 |
0.0592 USDT |
0.0579 USDT |
0.0608 USDT |
0.0601 USDT |
| 2024-01-15 |
0.0595 USDT |
1,069,040.6125 |
0.0581 USDT |
0.0581 USDT |
0.0607 USDT |
0.0598 USDT |
| 2024-01-14 |
0.0604 USDT |
525,474.9112 |
0.0617 USDT |
0.0585 USDT |
0.0617 USDT |
0.0590 USDT |
| 2024-01-13 |
0.0602 USDT |
892,761.8114 |
0.0598 USDT |
0.0584 USDT |
0.0619 USDT |
0.0619 USDT |
| 2024-01-12 |
0.0629 USDT |
1,904,215.5016 |
0.0641 USDT |
0.0582 USDT |
0.0650 USDT |
0.0587 USDT |
| 2024-01-11 |
0.0630 USDT |
3,205,461.9100 |
0.0623 USDT |
0.0595 USDT |
0.0652 USDT |
0.0639 USDT |
| 2024-01-10 |
0.0591 USDT |
2,507,376.2067 |
0.0569 USDT |
0.0555 USDT |
0.0673 USDT |
0.0630 USDT |
| 2024-01-09 |
0.0588 USDT |
1,726,925.3435 |
0.0601 USDT |
0.0553 USDT |
0.0622 USDT |
0.0560 USDT |
| 2024-01-08 |
0.0555 USDT |
2,245,261.8559 |
0.0575 USDT |
0.0527 USDT |
0.0604 USDT |
0.0604 USDT |
| 2024-01-07 |
0.0602 USDT |
1,271,068.8895 |
0.0612 USDT |
0.0571 USDT |
0.0629 USDT |
0.0572 USDT |
| 2024-01-06 |
0.0623 USDT |
1,339,502.7642 |
0.0635 USDT |
0.0593 USDT |
0.0640 USDT |
0.0613 USDT |
| 2024-01-05 |
0.0634 USDT |
1,661,571.9102 |
0.0657 USDT |
0.0616 USDT |
0.0664 USDT |
0.0621 USDT |
| 2024-01-04 |
0.0654 USDT |
1,858,974.2913 |
0.0638 USDT |
0.0636 USDT |
0.0667 USDT |
0.0662 USDT |
| 2024-01-03 |
0.0678 USDT |
5,655,695.4504 |
0.0714 USDT |
0.0595 USDT |
0.0751 USDT |
0.0636 USDT |
| 2024-01-02 |
0.0728 USDT |
2,563,053.1247 |
0.0718 USDT |
0.0705 USDT |
0.0744 USDT |
0.0714 USDT |
| 2024-01-01 |
0.0706 USDT |
1,250,567.4574 |
0.0689 USDT |
0.0679 USDT |
0.0730 USDT |
0.0713 USDT |
| 2023-12-31 |
0.0702 USDT |
971,814.8155 |
0.0710 USDT |
0.0689 USDT |
0.0717 USDT |
0.0698 USDT |
| 2023-12-30 |
0.0701 USDT |
4,381,111.3512 |
0.0705 USDT |
0.0676 USDT |
0.0724 USDT |
0.0717 USDT |
| 2023-12-29 |
0.0713 USDT |
3,029,917.2632 |
0.0711 USDT |
0.0699 USDT |
0.0742 USDT |
0.0713 USDT |
| 2023-12-28 |
0.0736 USDT |
3,887,588.5670 |
0.0763 USDT |
0.0703 USDT |
0.0778 USDT |
0.0705 USDT |
| 2023-12-27 |
0.0761 USDT |
5,349,966.6657 |
0.0770 USDT |
0.0697 USDT |
0.0810 USDT |
0.0770 USDT |
| 2023-12-26 |
0.0744 USDT |
9,134,365.6477 |
0.0744 USDT |
0.0711 USDT |
0.0774 USDT |
0.0762 USDT |
| 2023-12-25 |
0.0730 USDT |
1,926,739.6988 |
0.0715 USDT |
0.0702 USDT |
0.0743 USDT |
0.0732 USDT |
| 2023-12-24 |
0.0717 USDT |
3,099,328.2184 |
0.0711 USDT |
0.0691 USDT |
0.0737 USDT |
0.0725 USDT |
| 2023-12-23 |
0.0702 USDT |
1,515,768.4344 |
0.0716 USDT |
0.0695 USDT |
0.0718 USDT |
0.0704 USDT |
| 2023-12-22 |
0.0710 USDT |
1,562,361.3814 |
0.0704 USDT |
0.0699 USDT |
0.0722 USDT |
0.0717 USDT |
| 2023-12-21 |
0.0689 USDT |
2,784,220.9079 |
0.0669 USDT |
0.0665 USDT |
0.0713 USDT |
0.0706 USDT |
| 2023-12-20 |
0.0657 USDT |
2,381,879.7624 |
0.0643 USDT |
0.0634 USDT |
0.0679 USDT |
0.0665 USDT |
| 2023-12-19 |
0.0667 USDT |
2,536,211.1740 |
0.0675 USDT |
0.0643 USDT |
0.0694 USDT |
0.0653 USDT |
| 2023-12-18 |
0.0674 USDT |
2,937,350.6129 |
0.0692 USDT |
0.0646 USDT |
0.0714 USDT |
0.0672 USDT |
| 2023-12-17 |
0.0703 USDT |
2,707,873.6904 |
0.0734 USDT |
0.0677 USDT |
0.0742 USDT |
0.0704 USDT |
| 2023-12-16 |
0.0718 USDT |
3,870,687.9935 |
0.0692 USDT |
0.0689 USDT |
0.0735 USDT |
0.0728 USDT |
| 2023-12-15 |
0.0698 USDT |
4,627,669.4155 |
0.0699 USDT |
0.0678 USDT |
0.0717 USDT |
0.0698 USDT |
| 2023-12-14 |
0.0684 USDT |
5,498,462.8510 |
0.0661 USDT |
0.0639 USDT |
0.0722 USDT |
0.0702 USDT |
| 2023-12-13 |
0.0617 USDT |
4,246,176.8962 |
0.0633 USDT |
0.0583 USDT |
0.0660 USDT |
0.0654 USDT |
| 2023-12-12 |
0.0609 USDT |
3,935,162.3514 |
0.0609 USDT |
0.0582 USDT |
0.0637 USDT |
0.0627 USDT |
| 2023-12-11 |
0.0599 USDT |
3,871,953.0639 |
0.0647 USDT |
0.0570 USDT |
0.0648 USDT |
0.0609 USDT |
| 2023-12-10 |
0.0638 USDT |
2,615,147.4723 |
0.0640 USDT |
0.0620 USDT |
0.0651 USDT |
0.0642 USDT |
| 2023-12-09 |
0.0650 USDT |
2,677,964.2666 |
0.0635 USDT |
0.0629 USDT |
0.0668 USDT |
0.0651 USDT |
| 2023-12-08 |
0.0612 USDT |
3,018,102.2782 |
0.0582 USDT |
0.0581 USDT |
0.0640 USDT |
0.0628 USDT |
| 2023-12-07 |
0.0575 USDT |
2,176,433.4073 |
0.0570 USDT |
0.0555 USDT |
0.0590 USDT |
0.0582 USDT |
| 2023-12-06 |
0.0570 USDT |
2,120,826.7956 |
0.0573 USDT |
0.0550 USDT |
0.0590 USDT |
0.0580 USDT |