Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.1983 USDT |
4,428,486.6285 |
0.1984 USDT |
0.1920 USDT |
0.2114 USDT |
0.1940 USDT |
| 2022-03-10 |
0.1974 USDT |
2,733,487.5536 |
0.2076 USDT |
0.1900 USDT |
0.2081 USDT |
0.1973 USDT |
| 2022-03-09 |
0.2072 USDT |
3,402,211.1423 |
0.1965 USDT |
0.1961 USDT |
0.2122 USDT |
0.2081 USDT |
| 2022-03-08 |
0.1976 USDT |
3,433,085.3220 |
0.1951 USDT |
0.1922 USDT |
0.2032 USDT |
0.1947 USDT |
| 2022-03-07 |
0.1946 USDT |
6,091,886.1902 |
0.1926 USDT |
0.1843 USDT |
0.2090 USDT |
0.1946 USDT |
| 2022-03-06 |
0.2011 USDT |
3,742,001.8035 |
0.2076 USDT |
0.1914 USDT |
0.2103 USDT |
0.1926 USDT |
| 2022-03-05 |
0.2111 USDT |
3,771,329.0237 |
0.2051 USDT |
0.1989 USDT |
0.2213 USDT |
0.2092 USDT |
| 2022-03-04 |
0.2192 USDT |
6,974,859.3026 |
0.2245 USDT |
0.2068 USDT |
0.2312 USDT |
0.2090 USDT |
| 2022-03-03 |
0.2198 USDT |
4,519,673.6689 |
0.2250 USDT |
0.2127 USDT |
0.2285 USDT |
0.2170 USDT |
| 2022-03-02 |
0.2300 USDT |
7,383,066.9198 |
0.2283 USDT |
0.2203 USDT |
0.2388 USDT |
0.2217 USDT |
| 2022-03-01 |
0.2271 USDT |
7,956,336.6020 |
0.2272 USDT |
0.2202 USDT |
0.2345 USDT |
0.2263 USDT |
| 2022-02-28 |
0.2117 USDT |
7,389,267.2602 |
0.1961 USDT |
0.1914 USDT |
0.2270 USDT |
0.2183 USDT |
| 2022-02-27 |
0.2080 USDT |
4,129,352.1291 |
0.2096 USDT |
0.1988 USDT |
0.2155 USDT |
0.2069 USDT |
| 2022-02-26 |
0.2110 USDT |
2,828,767.1177 |
0.2080 USDT |
0.2053 USDT |
0.2160 USDT |
0.2130 USDT |
| 2022-02-25 |
0.1994 USDT |
4,122,471.8132 |
0.1937 USDT |
0.1906 USDT |
0.2078 USDT |
0.2033 USDT |
| 2022-02-24 |
0.1820 USDT |
12,652,875.3725 |
0.2012 USDT |
0.1684 USDT |
0.2045 USDT |
0.1913 USDT |
| 2022-02-23 |
0.2190 USDT |
4,379,327.9042 |
0.2125 USDT |
0.2040 USDT |
0.2290 USDT |
0.2046 USDT |
| 2022-02-22 |
0.2009 USDT |
6,448,955.7871 |
0.2016 USDT |
0.1900 USDT |
0.2147 USDT |
0.2085 USDT |
| 2022-02-21 |
0.2182 USDT |
11,445,736.4013 |
0.2181 USDT |
0.2040 USDT |
0.2307 USDT |
0.2050 USDT |
| 2022-02-20 |
0.2158 USDT |
9,176,370.4748 |
0.2316 USDT |
0.2000 USDT |
0.2316 USDT |
0.2175 USDT |
| 2022-02-19 |
0.2346 USDT |
2,428,056.3838 |
0.2339 USDT |
0.2255 USDT |
0.2413 USDT |
0.2336 USDT |
| 2022-02-18 |
0.2447 USDT |
4,746,829.1586 |
0.2472 USDT |
0.2301 USDT |
0.2590 USDT |
0.2380 USDT |
| 2022-02-17 |
0.2656 USDT |
6,092,459.1046 |
0.2739 USDT |
0.2500 USDT |
0.2769 USDT |
0.2520 USDT |
| 2022-02-16 |
0.2749 USDT |
9,685,673.6892 |
0.2704 USDT |
0.2635 USDT |
0.2890 USDT |
0.2756 USDT |
| 2022-02-15 |
0.2681 USDT |
7,724,941.0744 |
0.2579 USDT |
0.2510 USDT |
0.2786 USDT |
0.2705 USDT |
| 2022-02-14 |
0.2490 USDT |
9,135,189.5322 |
0.2450 USDT |
0.2231 USDT |
0.2661 USDT |
0.2553 USDT |
| 2022-02-13 |
0.2533 USDT |
4,084,026.0911 |
0.2509 USDT |
0.2434 USDT |
0.2650 USDT |
0.2471 USDT |
| 2022-02-12 |
0.2643 USDT |
4,855,433.1880 |
0.2566 USDT |
0.2556 USDT |
0.2720 USDT |
0.2709 USDT |
| 2022-02-11 |
0.2930 USDT |
5,120,648.6627 |
0.2865 USDT |
0.2800 USDT |
0.3064 USDT |
0.2820 USDT |
| 2022-02-10 |
0.2994 USDT |
9,396,695.5678 |
0.3113 USDT |
0.2801 USDT |
0.3114 USDT |
0.2878 USDT |
| 2022-02-09 |
0.3070 USDT |
7,935,402.7761 |
0.2993 USDT |
0.2956 USDT |
0.3164 USDT |
0.3129 USDT |
| 2022-02-08 |
0.3042 USDT |
10,554,102.6701 |
0.3214 USDT |
0.2825 USDT |
0.3247 USDT |
0.2990 USDT |
| 2022-02-07 |
0.3125 USDT |
13,706,995.0175 |
0.3037 USDT |
0.2984 USDT |
0.3250 USDT |
0.3177 USDT |
| 2022-02-06 |
0.2998 USDT |
6,737,742.6651 |
0.3027 USDT |
0.2895 USDT |
0.3092 USDT |
0.2985 USDT |
| 2022-02-05 |
0.3072 USDT |
6,387,319.0118 |
0.3028 USDT |
0.2940 USDT |
0.3157 USDT |
0.3029 USDT |
| 2022-02-04 |
0.2875 USDT |
8,920,641.2638 |
0.2774 USDT |
0.2723 USDT |
0.3023 USDT |
0.2957 USDT |
| 2022-02-03 |
0.2717 USDT |
13,202,428.0748 |
0.2773 USDT |
0.2607 USDT |
0.2854 USDT |
0.2749 USDT |
| 2022-02-02 |
0.2970 USDT |
10,635,555.2487 |
0.3034 USDT |
0.2800 USDT |
0.3140 USDT |
0.2869 USDT |
| 2022-02-01 |
0.3089 USDT |
10,030,947.0256 |
0.3195 USDT |
0.3010 USDT |
0.3226 USDT |
0.3059 USDT |
| 2022-01-31 |
0.3078 USDT |
9,529,050.3129 |
0.3171 USDT |
0.2944 USDT |
0.3257 USDT |
0.3157 USDT |
| 2022-01-30 |
0.3138 USDT |
9,216,731.2575 |
0.3023 USDT |
0.2895 USDT |
0.3323 USDT |
0.3185 USDT |
| 2022-01-29 |
0.3060 USDT |
8,286,760.9034 |
0.2996 USDT |
0.2973 USDT |
0.3151 USDT |
0.3035 USDT |
| 2022-01-28 |
0.2820 USDT |
12,155,452.4212 |
0.2697 USDT |
0.2693 USDT |
0.2969 USDT |
0.2918 USDT |
| 2022-01-27 |
0.2613 USDT |
16,071,589.4046 |
0.2545 USDT |
0.2404 USDT |
0.2774 USDT |
0.2706 USDT |
| 2022-01-26 |
0.2666 USDT |
10,866,021.0450 |
0.2537 USDT |
0.2482 USDT |
0.2895 USDT |
0.2514 USDT |
| 2022-01-25 |
0.2552 USDT |
11,246,583.2944 |
0.2546 USDT |
0.2395 USDT |
0.2703 USDT |
0.2498 USDT |
| 2022-01-24 |
0.2329 USDT |
24,541,343.0322 |
0.2634 USDT |
0.2142 USDT |
0.2652 USDT |
0.2523 USDT |
| 2022-01-23 |
0.2636 USDT |
12,169,122.1801 |
0.2591 USDT |
0.2467 USDT |
0.2809 USDT |
0.2516 USDT |
| 2022-01-22 |
0.2564 USDT |
18,020,926.6076 |
0.2863 USDT |
0.2235 USDT |
0.2905 USDT |
0.2532 USDT |
| 2022-01-21 |
0.3221 USDT |
19,330,597.9093 |
0.3652 USDT |
0.2786 USDT |
0.3793 USDT |
0.2853 USDT |