Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.4689 USDT |
13,332,103.5447 |
0.4758 USDT |
0.4410 USDT |
0.4966 USDT |
0.4866 USDT |
| 2021-10-11 |
0.4837 USDT |
8,862,561.3264 |
0.4810 USDT |
0.4690 USDT |
0.4973 USDT |
0.4744 USDT |
| 2021-10-10 |
0.5048 USDT |
7,079,246.5577 |
0.5202 USDT |
0.4805 USDT |
0.5233 USDT |
0.4822 USDT |
| 2021-10-09 |
0.5319 USDT |
15,229,748.5813 |
0.4866 USDT |
0.4847 USDT |
0.5629 USDT |
0.5184 USDT |
| 2021-10-08 |
0.4983 USDT |
11,523,850.6398 |
0.5119 USDT |
0.4755 USDT |
0.5328 USDT |
0.4843 USDT |
| 2021-10-07 |
0.4882 USDT |
17,354,582.3565 |
0.4729 USDT |
0.4571 USDT |
0.5239 USDT |
0.5107 USDT |
| 2021-10-06 |
0.4809 USDT |
15,990,222.6523 |
0.4950 USDT |
0.4565 USDT |
0.5022 USDT |
0.4750 USDT |
| 2021-10-05 |
0.5052 USDT |
21,497,697.5625 |
0.4848 USDT |
0.4774 USDT |
0.5400 USDT |
0.4950 USDT |
| 2021-10-04 |
0.5010 USDT |
17,027,968.4801 |
0.5189 USDT |
0.4788 USDT |
0.5203 USDT |
0.4927 USDT |
| 2021-10-03 |
0.5332 USDT |
20,386,253.9854 |
0.5430 USDT |
0.5119 USDT |
0.5514 USDT |
0.5222 USDT |
| 2021-10-02 |
0.5554 USDT |
19,848,099.5322 |
0.5455 USDT |
0.5350 USDT |
0.5818 USDT |
0.5433 USDT |
| 2021-10-01 |
0.5603 USDT |
21,506,208.7007 |
0.5805 USDT |
0.5408 USDT |
0.5874 USDT |
0.5461 USDT |
| 2021-09-30 |
0.5825 USDT |
25,129,323.2088 |
0.6140 USDT |
0.5510 USDT |
0.6181 USDT |
0.5768 USDT |
| 2021-09-29 |
0.5945 USDT |
33,592,035.8244 |
0.5276 USDT |
0.5259 USDT |
0.6450 USDT |
0.5943 USDT |
| 2021-09-28 |
0.5618 USDT |
34,805,475.4917 |
0.5846 USDT |
0.5223 USDT |
0.6175 USDT |
0.5550 USDT |
| 2021-09-27 |
0.5371 USDT |
39,200,178.0843 |
0.4981 USDT |
0.4553 USDT |
0.6090 USDT |
0.5946 USDT |
| 2021-09-26 |
0.5212 USDT |
24,279,294.0844 |
0.5333 USDT |
0.4806 USDT |
0.5658 USDT |
0.5061 USDT |
| 2021-09-25 |
0.5687 USDT |
33,597,532.9093 |
0.4747 USDT |
0.4676 USDT |
0.6242 USDT |
0.5284 USDT |
| 2021-09-24 |
0.4980 USDT |
47,048,518.6670 |
0.5394 USDT |
0.4450 USDT |
0.5500 USDT |
0.4834 USDT |
| 2021-09-23 |
0.4607 USDT |
53,781,762.4311 |
0.3852 USDT |
0.3739 USDT |
0.5500 USDT |
0.5205 USDT |
| 2021-09-22 |
0.3582 USDT |
21,333,486.7268 |
0.2854 USDT |
0.2800 USDT |
0.4000 USDT |
0.3893 USDT |
| 2021-09-21 |
0.3154 USDT |
12,796,427.6968 |
0.3031 USDT |
0.2784 USDT |
0.3523 USDT |
0.2975 USDT |
| 2021-09-20 |
0.3244 USDT |
17,612,942.1303 |
0.3628 USDT |
0.2922 USDT |
0.3628 USDT |
0.3114 USDT |
| 2021-09-19 |
0.3867 USDT |
6,530,101.9084 |
0.4019 USDT |
0.3639 USDT |
0.4067 USDT |
0.3639 USDT |
| 2021-09-18 |
0.4152 USDT |
16,204,649.6852 |
0.3867 USDT |
0.3838 USDT |
0.4412 USDT |
0.3962 USDT |
| 2021-09-17 |
0.3763 USDT |
11,711,197.8908 |
0.3677 USDT |
0.3500 USDT |
0.4000 USDT |
0.3849 USDT |
| 2021-09-16 |
0.3494 USDT |
12,469,140.2377 |
0.3200 USDT |
0.3092 USDT |
0.3700 USDT |
0.3677 USDT |
| 2021-09-15 |
0.3182 USDT |
5,691,035.9739 |
0.3054 USDT |
0.3004 USDT |
0.3324 USDT |
0.3173 USDT |
| 2021-09-14 |
0.3062 USDT |
3,374,283.2696 |
0.3036 USDT |
0.2972 USDT |
0.3146 USDT |
0.3028 USDT |
| 2021-09-13 |
0.3053 USDT |
7,575,925.6359 |
0.3420 USDT |
0.2861 USDT |
0.3449 USDT |
0.3063 USDT |
| 2021-09-12 |
0.3275 USDT |
8,432,476.2931 |
0.3010 USDT |
0.2990 USDT |
0.3488 USDT |
0.3446 USDT |
| 2021-09-11 |
0.3030 USDT |
4,860,846.4000 |
0.2950 USDT |
0.2880 USDT |
0.3163 USDT |
0.3100 USDT |
| 2021-09-10 |
0.3124 USDT |
13,522,025.9018 |
0.2951 USDT |
0.2887 USDT |
0.3370 USDT |
0.2948 USDT |
| 2021-09-09 |
0.2986 USDT |
7,376,593.2809 |
0.2981 USDT |
0.2843 USDT |
0.3100 USDT |
0.2923 USDT |
| 2021-09-08 |
0.2813 USDT |
6,617,535.7297 |
0.2880 USDT |
0.2562 USDT |
0.3054 USDT |
0.2891 USDT |
| 2021-09-07 |
0.3123 USDT |
17,598,316.2525 |
0.3574 USDT |
0.2500 USDT |
0.3594 USDT |
0.2860 USDT |
| 2021-09-06 |
0.3664 USDT |
5,090,925.9224 |
0.3655 USDT |
0.3452 USDT |
0.3874 USDT |
0.3602 USDT |
| 2021-09-05 |
0.3625 USDT |
4,948,762.2577 |
0.3622 USDT |
0.3507 USDT |
0.3705 USDT |
0.3680 USDT |
| 2021-09-04 |
0.3723 USDT |
10,276,705.1164 |
0.3333 USDT |
0.3311 USDT |
0.3947 USDT |
0.3702 USDT |
| 2021-09-03 |
0.3355 USDT |
5,509,595.5397 |
0.3378 USDT |
0.3223 USDT |
0.3455 USDT |
0.3332 USDT |
| 2021-09-02 |
0.3354 USDT |
7,517,734.9779 |
0.3287 USDT |
0.3257 USDT |
0.3471 USDT |
0.3401 USDT |
| 2021-09-01 |
0.3244 USDT |
5,950,984.5873 |
0.3126 USDT |
0.3033 USDT |
0.3430 USDT |
0.3306 USDT |
| 2021-08-31 |
0.3310 USDT |
12,936,788.6844 |
0.3107 USDT |
0.3046 USDT |
0.3495 USDT |
0.3116 USDT |
| 2021-08-30 |
0.3248 USDT |
11,045,165.8463 |
0.3474 USDT |
0.3060 USDT |
0.3482 USDT |
0.3107 USDT |
| 2021-08-29 |
0.3405 USDT |
8,562,715.0485 |
0.3577 USDT |
0.3179 USDT |
0.3642 USDT |
0.3566 USDT |
| 2021-08-28 |
0.3533 USDT |
7,083,191.6897 |
0.3776 USDT |
0.3427 USDT |
0.3808 USDT |
0.3550 USDT |
| 2021-08-27 |
0.3600 USDT |
14,856,473.6576 |
0.3402 USDT |
0.3199 USDT |
0.3969 USDT |
0.3769 USDT |
| 2021-08-26 |
0.3696 USDT |
57,315,582.0743 |
0.4027 USDT |
0.3296 USDT |
0.4040 USDT |
0.3632 USDT |
| 2021-08-25 |
0.2974 USDT |
12,426,575.1081 |
0.2548 USDT |
0.2388 USDT |
0.4000 USDT |
0.3813 USDT |
| 2021-08-24 |
0.2657 USDT |
9,782,130.9080 |
0.2745 USDT |
0.2360 USDT |
0.2990 USDT |
0.2591 USDT |