Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.4555 USDT |
13,394,914.3419 |
0.4278 USDT |
0.4275 USDT |
0.4771 USDT |
0.4451 USDT |
| 2021-11-30 |
0.4282 USDT |
14,064,244.5220 |
0.4044 USDT |
0.3912 USDT |
0.4516 USDT |
0.4201 USDT |
| 2021-11-29 |
0.4046 USDT |
14,303,746.6664 |
0.3660 USDT |
0.3583 USDT |
0.4354 USDT |
0.4183 USDT |
| 2021-11-28 |
0.3428 USDT |
5,778,028.7596 |
0.3576 USDT |
0.3258 USDT |
0.3604 USDT |
0.3547 USDT |
| 2021-11-27 |
0.3667 USDT |
4,813,063.0813 |
0.3547 USDT |
0.3540 USDT |
0.3788 USDT |
0.3645 USDT |
| 2021-11-26 |
0.3773 USDT |
11,683,931.4050 |
0.4155 USDT |
0.3402 USDT |
0.4281 USDT |
0.3619 USDT |
| 2021-11-25 |
0.3863 USDT |
15,592,813.8157 |
0.3912 USDT |
0.3600 USDT |
0.4200 USDT |
0.4173 USDT |
| 2021-11-24 |
0.3943 USDT |
7,159,349.4679 |
0.4060 USDT |
0.3800 USDT |
0.4082 USDT |
0.3936 USDT |
| 2021-11-23 |
0.4064 USDT |
5,666,991.8435 |
0.3908 USDT |
0.3872 USDT |
0.4237 USDT |
0.4179 USDT |
| 2021-11-22 |
0.4023 USDT |
10,459,403.1064 |
0.4158 USDT |
0.3874 USDT |
0.4182 USDT |
0.3920 USDT |
| 2021-11-21 |
0.4213 USDT |
3,315,758.8751 |
0.4327 USDT |
0.4117 USDT |
0.4339 USDT |
0.4235 USDT |
| 2021-11-20 |
0.4255 USDT |
4,597,758.8528 |
0.4118 USDT |
0.4111 USDT |
0.4380 USDT |
0.4293 USDT |
| 2021-11-19 |
0.4114 USDT |
3,830,029.4669 |
0.3942 USDT |
0.3902 USDT |
0.4292 USDT |
0.4230 USDT |
| 2021-11-18 |
0.4141 USDT |
7,493,602.9895 |
0.4395 USDT |
0.3760 USDT |
0.4476 USDT |
0.4036 USDT |
| 2021-11-17 |
0.4365 USDT |
6,584,175.8211 |
0.4355 USDT |
0.4218 USDT |
0.4524 USDT |
0.4456 USDT |
| 2021-11-16 |
0.4360 USDT |
11,559,409.1128 |
0.4701 USDT |
0.4049 USDT |
0.4701 USDT |
0.4218 USDT |
| 2021-11-15 |
0.4859 USDT |
5,994,819.4644 |
0.4964 USDT |
0.4699 USDT |
0.5013 USDT |
0.4723 USDT |
| 2021-11-14 |
0.4991 USDT |
5,670,473.9541 |
0.5080 USDT |
0.4848 USDT |
0.5147 USDT |
0.4945 USDT |
| 2021-11-13 |
0.4832 USDT |
4,072,865.8057 |
0.4820 USDT |
0.4731 USDT |
0.4959 USDT |
0.4847 USDT |
| 2021-11-12 |
0.4797 USDT |
6,507,595.9140 |
0.4914 USDT |
0.4629 USDT |
0.4938 USDT |
0.4769 USDT |
| 2021-11-11 |
0.4916 USDT |
6,609,210.2053 |
0.4801 USDT |
0.4779 USDT |
0.5024 USDT |
0.4925 USDT |
| 2021-11-10 |
0.5034 USDT |
14,697,374.7842 |
0.5350 USDT |
0.4497 USDT |
0.5399 USDT |
0.4815 USDT |
| 2021-11-09 |
0.5266 USDT |
11,444,724.2156 |
0.5321 USDT |
0.5070 USDT |
0.5489 USDT |
0.5248 USDT |
| 2021-11-08 |
0.5064 USDT |
8,349,278.2104 |
0.5030 USDT |
0.4899 USDT |
0.5169 USDT |
0.5160 USDT |
| 2021-11-07 |
0.5160 USDT |
8,820,016.8971 |
0.5108 USDT |
0.5001 USDT |
0.5265 USDT |
0.5018 USDT |
| 2021-11-06 |
0.5124 USDT |
8,907,454.8712 |
0.5192 USDT |
0.4932 USDT |
0.5311 USDT |
0.5135 USDT |
| 2021-11-05 |
0.5384 USDT |
12,222,421.5389 |
0.5443 USDT |
0.5100 USDT |
0.5632 USDT |
0.5203 USDT |
| 2021-11-04 |
0.5482 USDT |
11,694,798.5522 |
0.5475 USDT |
0.5200 USDT |
0.5769 USDT |
0.5436 USDT |
| 2021-11-03 |
0.5538 USDT |
12,598,431.7247 |
0.5752 USDT |
0.5358 USDT |
0.5752 USDT |
0.5460 USDT |
| 2021-11-02 |
0.6018 USDT |
17,128,046.9566 |
0.6240 USDT |
0.5678 USDT |
0.6400 USDT |
0.5708 USDT |
| 2021-11-01 |
0.5933 USDT |
15,257,119.5328 |
0.6147 USDT |
0.5729 USDT |
0.6283 USDT |
0.6028 USDT |
| 2021-10-31 |
0.5715 USDT |
27,477,221.4493 |
0.5110 USDT |
0.4974 USDT |
0.6470 USDT |
0.6120 USDT |
| 2021-10-30 |
0.5398 USDT |
10,667,241.2057 |
0.5751 USDT |
0.5005 USDT |
0.5830 USDT |
0.5084 USDT |
| 2021-10-29 |
0.5487 USDT |
14,912,855.7146 |
0.5428 USDT |
0.5201 USDT |
0.5758 USDT |
0.5623 USDT |
| 2021-10-28 |
0.4966 USDT |
17,751,981.0787 |
0.4456 USDT |
0.4400 USDT |
0.5398 USDT |
0.5298 USDT |
| 2021-10-27 |
0.4746 USDT |
14,514,972.6100 |
0.5236 USDT |
0.4444 USDT |
0.5350 USDT |
0.4545 USDT |
| 2021-10-26 |
0.5388 USDT |
12,104,492.5458 |
0.5190 USDT |
0.5179 USDT |
0.5600 USDT |
0.5356 USDT |
| 2021-10-25 |
0.5064 USDT |
11,181,123.4830 |
0.4793 USDT |
0.4751 USDT |
0.5293 USDT |
0.5199 USDT |
| 2021-10-24 |
0.4865 USDT |
6,306,540.0786 |
0.5005 USDT |
0.4680 USDT |
0.5054 USDT |
0.4819 USDT |
| 2021-10-23 |
0.5083 USDT |
8,925,145.6044 |
0.5103 USDT |
0.4946 USDT |
0.5258 USDT |
0.4997 USDT |
| 2021-10-22 |
0.5075 USDT |
10,297,185.2528 |
0.4837 USDT |
0.4837 USDT |
0.5303 USDT |
0.4980 USDT |
| 2021-10-21 |
0.4951 USDT |
10,704,828.1907 |
0.4797 USDT |
0.4775 USDT |
0.5154 USDT |
0.4940 USDT |
| 2021-10-20 |
0.4723 USDT |
12,199,548.2043 |
0.4610 USDT |
0.4515 USDT |
0.4879 USDT |
0.4805 USDT |
| 2021-10-19 |
0.4576 USDT |
8,817,552.5207 |
0.4480 USDT |
0.4417 USDT |
0.4780 USDT |
0.4575 USDT |
| 2021-10-18 |
0.4504 USDT |
5,495,367.0792 |
0.4600 USDT |
0.4410 USDT |
0.4649 USDT |
0.4457 USDT |
| 2021-10-17 |
0.4654 USDT |
6,751,754.7175 |
0.4756 USDT |
0.4433 USDT |
0.4800 USDT |
0.4589 USDT |
| 2021-10-16 |
0.4760 USDT |
7,262,169.4302 |
0.4729 USDT |
0.4693 USDT |
0.4883 USDT |
0.4746 USDT |
| 2021-10-15 |
0.4902 USDT |
8,809,303.1967 |
0.4959 USDT |
0.4772 USDT |
0.5076 USDT |
0.4821 USDT |
| 2021-10-14 |
0.4909 USDT |
6,944,942.4034 |
0.4731 USDT |
0.4690 USDT |
0.5124 USDT |
0.4887 USDT |
| 2021-10-13 |
0.4733 USDT |
7,331,408.4492 |
0.4906 USDT |
0.4598 USDT |
0.4990 USDT |
0.4709 USDT |