Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.3715 USDT |
12,640,454.9998 |
0.3589 USDT |
0.3558 USDT |
0.3919 USDT |
0.3627 USDT |
| 2022-01-19 |
0.3764 USDT |
14,899,008.6501 |
0.3958 USDT |
0.3599 USDT |
0.3998 USDT |
0.3613 USDT |
| 2022-01-18 |
0.3853 USDT |
33,778,412.5569 |
0.3863 USDT |
0.3412 USDT |
0.4134 USDT |
0.3994 USDT |
| 2022-01-17 |
0.3700 USDT |
21,439,357.0517 |
0.3375 USDT |
0.3254 USDT |
0.4000 USDT |
0.3884 USDT |
| 2022-01-16 |
0.3352 USDT |
3,264,648.1741 |
0.3370 USDT |
0.3253 USDT |
0.3426 USDT |
0.3365 USDT |
| 2022-01-15 |
0.3355 USDT |
2,900,120.4550 |
0.3296 USDT |
0.3253 USDT |
0.3459 USDT |
0.3380 USDT |
| 2022-01-14 |
0.3253 USDT |
4,332,580.5821 |
0.3279 USDT |
0.3181 USDT |
0.3332 USDT |
0.3305 USDT |
| 2022-01-13 |
0.3468 USDT |
8,136,990.9846 |
0.3528 USDT |
0.3254 USDT |
0.3600 USDT |
0.3309 USDT |
| 2022-01-12 |
0.3424 USDT |
3,545,175.2166 |
0.3346 USDT |
0.3313 USDT |
0.3508 USDT |
0.3484 USDT |
| 2022-01-11 |
0.3172 USDT |
4,174,380.4358 |
0.3110 USDT |
0.3083 USDT |
0.3290 USDT |
0.3290 USDT |
| 2022-01-10 |
0.3144 USDT |
7,220,001.5528 |
0.3366 USDT |
0.2923 USDT |
0.3386 USDT |
0.3088 USDT |
| 2022-01-09 |
0.3335 USDT |
16,428,636.5967 |
0.3126 USDT |
0.3101 USDT |
0.3566 USDT |
0.3361 USDT |
| 2022-01-08 |
0.3185 USDT |
5,366,483.9319 |
0.3362 USDT |
0.2980 USDT |
0.3446 USDT |
0.3048 USDT |
| 2022-01-07 |
0.3625 USDT |
9,755,319.0941 |
0.3696 USDT |
0.3327 USDT |
0.3940 USDT |
0.3346 USDT |
| 2022-01-06 |
0.3546 USDT |
7,012,378.0302 |
0.3620 USDT |
0.3430 USDT |
0.3734 USDT |
0.3704 USDT |
| 2022-01-05 |
0.4036 USDT |
15,792,240.0375 |
0.3875 USDT |
0.3700 USDT |
0.4190 USDT |
0.3700 USDT |
| 2022-01-04 |
0.4002 USDT |
7,914,869.5272 |
0.3876 USDT |
0.3865 USDT |
0.4119 USDT |
0.3945 USDT |
| 2022-01-03 |
0.3832 USDT |
6,274,082.2922 |
0.3743 USDT |
0.3729 USDT |
0.3936 USDT |
0.3835 USDT |
| 2022-01-02 |
0.3741 USDT |
4,547,972.9762 |
0.3839 USDT |
0.3653 USDT |
0.3904 USDT |
0.3704 USDT |
| 2022-01-01 |
0.3688 USDT |
3,202,952.7447 |
0.3524 USDT |
0.3523 USDT |
0.3855 USDT |
0.3844 USDT |
| 2021-12-31 |
0.3577 USDT |
4,985,861.9314 |
0.3636 USDT |
0.3434 USDT |
0.3726 USDT |
0.3541 USDT |
| 2021-12-30 |
0.3618 USDT |
6,566,928.3356 |
0.3585 USDT |
0.3479 USDT |
0.3739 USDT |
0.3685 USDT |
| 2021-12-29 |
0.3712 USDT |
8,227,025.3048 |
0.3656 USDT |
0.3501 USDT |
0.3828 USDT |
0.3608 USDT |
| 2021-12-28 |
0.3769 USDT |
7,034,830.5612 |
0.3905 USDT |
0.3613 USDT |
0.3914 USDT |
0.3658 USDT |
| 2021-12-27 |
0.3985 USDT |
2,956,774.1558 |
0.4043 USDT |
0.3903 USDT |
0.4080 USDT |
0.3973 USDT |
| 2021-12-26 |
0.3987 USDT |
5,104,561.5711 |
0.4022 USDT |
0.3874 USDT |
0.4147 USDT |
0.4044 USDT |
| 2021-12-25 |
0.3924 USDT |
5,054,403.9798 |
0.3915 USDT |
0.3832 USDT |
0.4057 USDT |
0.3962 USDT |
| 2021-12-24 |
0.3820 USDT |
7,954,521.2758 |
0.3733 USDT |
0.3663 USDT |
0.4032 USDT |
0.3931 USDT |
| 2021-12-23 |
0.3795 USDT |
30,225,557.3480 |
0.3235 USDT |
0.3151 USDT |
0.4096 USDT |
0.3738 USDT |
| 2021-12-22 |
0.3128 USDT |
7,956,310.3670 |
0.3037 USDT |
0.2967 USDT |
0.3272 USDT |
0.3254 USDT |
| 2021-12-21 |
0.3000 USDT |
3,300,345.1406 |
0.2889 USDT |
0.2868 USDT |
0.3102 USDT |
0.3061 USDT |
| 2021-12-20 |
0.2888 USDT |
6,609,035.1125 |
0.3010 USDT |
0.2732 USDT |
0.3075 USDT |
0.2884 USDT |
| 2021-12-19 |
0.3030 USDT |
5,369,929.8369 |
0.3048 USDT |
0.2965 USDT |
0.3138 USDT |
0.3019 USDT |
| 2021-12-18 |
0.3024 USDT |
3,246,862.6760 |
0.2908 USDT |
0.2878 USDT |
0.3114 USDT |
0.3080 USDT |
| 2021-12-17 |
0.2970 USDT |
4,345,607.3112 |
0.3076 USDT |
0.2822 USDT |
0.3107 USDT |
0.2963 USDT |
| 2021-12-16 |
0.3124 USDT |
5,945,845.5019 |
0.3034 USDT |
0.3000 USDT |
0.3252 USDT |
0.3145 USDT |
| 2021-12-15 |
0.2921 USDT |
6,691,022.2169 |
0.2874 USDT |
0.2769 USDT |
0.3061 USDT |
0.3054 USDT |
| 2021-12-14 |
0.2835 USDT |
7,158,114.0128 |
0.2817 USDT |
0.2714 USDT |
0.3000 USDT |
0.2926 USDT |
| 2021-12-13 |
0.2980 USDT |
9,593,588.0842 |
0.3317 USDT |
0.2702 USDT |
0.3354 USDT |
0.2821 USDT |
| 2021-12-12 |
0.3154 USDT |
9,568,190.7629 |
0.2992 USDT |
0.2882 USDT |
0.3429 USDT |
0.3335 USDT |
| 2021-12-11 |
0.2843 USDT |
6,853,528.1682 |
0.2787 USDT |
0.2666 USDT |
0.3000 USDT |
0.2936 USDT |
| 2021-12-10 |
0.2964 USDT |
5,816,123.7225 |
0.2931 USDT |
0.2789 USDT |
0.3181 USDT |
0.2853 USDT |
| 2021-12-09 |
0.3147 USDT |
8,387,880.1325 |
0.3351 USDT |
0.2942 USDT |
0.3376 USDT |
0.2955 USDT |
| 2021-12-08 |
0.3330 USDT |
5,659,117.2934 |
0.3283 USDT |
0.3159 USDT |
0.3462 USDT |
0.3364 USDT |
| 2021-12-07 |
0.3499 USDT |
8,491,267.5605 |
0.3354 USDT |
0.3297 USDT |
0.3807 USDT |
0.3481 USDT |
| 2021-12-06 |
0.3072 USDT |
10,211,804.6472 |
0.3211 USDT |
0.2850 USDT |
0.3342 USDT |
0.3144 USDT |
| 2021-12-05 |
0.3246 USDT |
7,701,753.9424 |
0.3512 USDT |
0.2882 USDT |
0.3540 USDT |
0.3246 USDT |
| 2021-12-04 |
0.3239 USDT |
17,054,702.1324 |
0.3901 USDT |
0.2848 USDT |
0.3915 USDT |
0.3489 USDT |
| 2021-12-03 |
0.4104 USDT |
4,977,193.0390 |
0.4185 USDT |
0.3827 USDT |
0.4350 USDT |
0.3846 USDT |
| 2021-12-02 |
0.4402 USDT |
7,718,136.1489 |
0.4491 USDT |
0.4214 USDT |
0.4630 USDT |
0.4313 USDT |