Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.0310 USDT |
5,308,659.5300 |
0.0325 USDT |
0.0293 USDT |
0.0325 USDT |
0.0310 USDT |
| 2025-11-18 |
0.0323 USDT |
4,437,702.1300 |
0.0321 USDT |
0.0316 USDT |
0.0334 USDT |
0.0330 USDT |
| 2025-11-17 |
0.0337 USDT |
5,186,390.5400 |
0.0339 USDT |
0.0320 USDT |
0.0348 USDT |
0.0323 USDT |
| 2025-11-16 |
0.0352 USDT |
5,756,827.0900 |
0.0354 USDT |
0.0330 USDT |
0.0369 USDT |
0.0333 USDT |
| 2025-11-15 |
0.0366 USDT |
5,832,292.4600 |
0.0348 USDT |
0.0347 USDT |
0.0381 USDT |
0.0362 USDT |
| 2025-11-14 |
0.0358 USDT |
8,775,333.3800 |
0.0365 USDT |
0.0338 USDT |
0.0377 USDT |
0.0352 USDT |
| 2025-11-13 |
0.0386 USDT |
6,643,365.7300 |
0.0375 USDT |
0.0373 USDT |
0.0410 USDT |
0.0378 USDT |
| 2025-11-12 |
0.0406 USDT |
15,816,714.9800 |
0.0408 USDT |
0.0374 USDT |
0.0427 USDT |
0.0376 USDT |
| 2025-11-11 |
0.0439 USDT |
18,723,756.0700 |
0.0455 USDT |
0.0424 USDT |
0.0459 USDT |
0.0433 USDT |
| 2025-11-10 |
0.0496 USDT |
61,043,389.5700 |
0.0560 USDT |
0.0449 USDT |
0.0604 USDT |
0.0458 USDT |
| 2025-11-09 |
0.0340 USDT |
2,657,763.9000 |
0.0350 USDT |
0.0330 USDT |
0.0351 USDT |
0.0347 USDT |
| 2025-11-08 |
0.0356 USDT |
4,602,046.2800 |
0.0374 USDT |
0.0346 USDT |
0.0379 USDT |
0.0351 USDT |
| 2025-11-07 |
0.0348 USDT |
33,132,636.0600 |
0.0290 USDT |
0.0289 USDT |
0.0404 USDT |
0.0385 USDT |
| 2025-11-06 |
0.0276 USDT |
4,514,851.9700 |
0.0277 USDT |
0.0266 USDT |
0.0285 USDT |
0.0277 USDT |
| 2025-11-05 |
0.0272 USDT |
7,729,238.1600 |
0.0272 USDT |
0.0256 USDT |
0.0282 USDT |
0.0278 USDT |
| 2025-11-04 |
0.0276 USDT |
8,281,442.0600 |
0.0283 USDT |
0.0249 USDT |
0.0300 USDT |
0.0272 USDT |
| 2025-11-03 |
0.0295 USDT |
3,159,761.8600 |
0.0331 USDT |
0.0267 USDT |
0.0331 USDT |
0.0286 USDT |
| 2025-11-02 |
0.0330 USDT |
2,801,417.6100 |
0.0336 USDT |
0.0322 USDT |
0.0340 USDT |
0.0327 USDT |
| 2025-11-01 |
0.0322 USDT |
2,172,035.8700 |
0.0311 USDT |
0.0307 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-10-31 |
0.0310 USDT |
1,422,296.3500 |
0.0307 USDT |
0.0306 USDT |
0.0327 USDT |
0.0310 USDT |
| 2025-10-30 |
0.0318 USDT |
3,689,063.0300 |
0.0336 USDT |
0.0297 USDT |
0.0338 USDT |
0.0300 USDT |
| 2025-10-29 |
0.0333 USDT |
3,104,367.2300 |
0.0334 USDT |
0.0321 USDT |
0.0341 USDT |
0.0330 USDT |
| 2025-10-28 |
0.0346 USDT |
4,354,375.2100 |
0.0337 USDT |
0.0332 USDT |
0.0363 USDT |
0.0354 USDT |
| 2025-10-27 |
0.0348 USDT |
3,704,041.2600 |
0.0343 USDT |
0.0336 USDT |
0.0370 USDT |
0.0347 USDT |
| 2025-10-26 |
0.0334 USDT |
1,043,168.9300 |
0.0336 USDT |
0.0329 USDT |
0.0339 USDT |
0.0337 USDT |
| 2025-10-25 |
0.0336 USDT |
1,304,860.4900 |
0.0336 USDT |
0.0333 USDT |
0.0339 USDT |
0.0338 USDT |
| 2025-10-24 |
0.0340 USDT |
1,560,592.0700 |
0.0339 USDT |
0.0331 USDT |
0.0347 USDT |
0.0336 USDT |
| 2025-10-23 |
0.0334 USDT |
2,168,154.6600 |
0.0325 USDT |
0.0324 USDT |
0.0345 USDT |
0.0339 USDT |
| 2025-10-22 |
0.0336 USDT |
2,163,737.8400 |
0.0332 USDT |
0.0330 USDT |
0.0341 USDT |
0.0334 USDT |
| 2025-10-21 |
0.0339 USDT |
1,725,077.8000 |
0.0343 USDT |
0.0326 USDT |
0.0360 USDT |
0.0353 USDT |
| 2025-10-20 |
0.0348 USDT |
1,172,197.9800 |
0.0339 USDT |
0.0331 USDT |
0.0354 USDT |
0.0350 USDT |
| 2025-10-19 |
0.0333 USDT |
1,665,121.0100 |
0.0341 USDT |
0.0324 USDT |
0.0341 USDT |
0.0334 USDT |
| 2025-10-18 |
0.0337 USDT |
1,381,631.6600 |
0.0328 USDT |
0.0328 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-10-17 |
0.0325 USDT |
4,536,684.2600 |
0.0349 USDT |
0.0311 USDT |
0.0354 USDT |
0.0331 USDT |
| 2025-10-16 |
0.0362 USDT |
3,491,887.0600 |
0.0371 USDT |
0.0344 USDT |
0.0378 USDT |
0.0347 USDT |
| 2025-10-15 |
0.0383 USDT |
1,760,535.4300 |
0.0392 USDT |
0.0367 USDT |
0.0397 USDT |
0.0367 USDT |
| 2025-10-14 |
0.0372 USDT |
3,453,328.2200 |
0.0405 USDT |
0.0358 USDT |
0.0408 USDT |
0.0390 USDT |
| 2025-10-13 |
0.0387 USDT |
3,862,885.5500 |
0.0377 USDT |
0.0363 USDT |
0.0407 USDT |
0.0405 USDT |
| 2025-10-12 |
0.0354 USDT |
1,789,779.3200 |
0.0350 USDT |
0.0342 USDT |
0.0378 USDT |
0.0376 USDT |
| 2025-10-11 |
0.0363 USDT |
3,229,723.8000 |
0.0365 USDT |
0.0342 USDT |
0.0376 USDT |
0.0364 USDT |
| 2025-10-10 |
0.0515 USDT |
3,505,450.7300 |
0.0495 USDT |
0.0492 USDT |
0.0542 USDT |
0.0535 USDT |
| 2025-10-09 |
0.0510 USDT |
6,592,792.4400 |
0.0509 USDT |
0.0490 USDT |
0.0531 USDT |
0.0505 USDT |
| 2025-10-08 |
0.0473 USDT |
3,420,403.6400 |
0.0450 USDT |
0.0444 USDT |
0.0509 USDT |
0.0491 USDT |
| 2025-10-07 |
0.0474 USDT |
1,157,617.3200 |
0.0478 USDT |
0.0450 USDT |
0.0485 USDT |
0.0452 USDT |
| 2025-10-06 |
0.0474 USDT |
3,039,384.8700 |
0.0447 USDT |
0.0444 USDT |
0.0502 USDT |
0.0480 USDT |
| 2025-10-05 |
0.0464 USDT |
1,652,034.4500 |
0.0460 USDT |
0.0450 USDT |
0.0477 USDT |
0.0450 USDT |
| 2025-10-04 |
0.0469 USDT |
2,301,818.2600 |
0.0474 USDT |
0.0455 USDT |
0.0476 USDT |
0.0455 USDT |
| 2025-10-03 |
0.0469 USDT |
1,507,808.3800 |
0.0469 USDT |
0.0461 USDT |
0.0482 USDT |
0.0474 USDT |
| 2025-10-02 |
0.0461 USDT |
2,839,125.6600 |
0.0455 USDT |
0.0450 USDT |
0.0481 USDT |
0.0460 USDT |
| 2025-10-01 |
0.0440 USDT |
1,714,487.3800 |
0.0430 USDT |
0.0422 USDT |
0.0454 USDT |
0.0451 USDT |