Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-07 |
0.0224 USDT |
1,936,344.0322 |
0.0222 USDT |
0.0210 USDT |
0.0237 USDT |
0.0223 USDT |
| 2019-09-06 |
0.0230 USDT |
2,063,465.8121 |
0.0228 USDT |
0.0205 USDT |
0.0243 USDT |
0.0222 USDT |
| 2019-09-05 |
0.0255 USDT |
2,836,488.8504 |
0.0316 USDT |
0.0200 USDT |
0.0336 USDT |
0.0228 USDT |
| 2019-09-04 |
0.0294 USDT |
1,828,284.3456 |
0.0299 USDT |
0.0279 USDT |
0.0316 USDT |
0.0316 USDT |
| 2019-09-03 |
0.0297 USDT |
2,123,230.6792 |
0.0285 USDT |
0.0283 USDT |
0.0313 USDT |
0.0300 USDT |
| 2019-09-02 |
0.0270 USDT |
1,736,442.3064 |
0.0268 USDT |
0.0256 USDT |
0.0294 USDT |
0.0285 USDT |
| 2019-09-01 |
0.0265 USDT |
1,673,469.8310 |
0.0266 USDT |
0.0258 USDT |
0.0289 USDT |
0.0268 USDT |
| 2019-08-31 |
0.0271 USDT |
1,525,471.3284 |
0.0268 USDT |
0.0258 USDT |
0.0279 USDT |
0.0266 USDT |
| 2019-08-30 |
0.0271 USDT |
1,787,898.4657 |
0.0267 USDT |
0.0258 USDT |
0.0316 USDT |
0.0268 USDT |
| 2019-08-29 |
0.0264 USDT |
4,210,476.5111 |
0.0272 USDT |
0.0260 USDT |
0.0285 USDT |
0.0266 USDT |
| 2019-08-28 |
0.0285 USDT |
4,244,524.4941 |
0.0265 USDT |
0.0264 USDT |
0.0302 USDT |
0.0272 USDT |
| 2019-08-27 |
0.0270 USDT |
1,572,865.9272 |
0.0274 USDT |
0.0264 USDT |
0.0278 USDT |
0.0266 USDT |
| 2019-08-26 |
0.0276 USDT |
1,008,173.8384 |
0.0274 USDT |
0.0270 USDT |
0.0285 USDT |
0.0274 USDT |
| 2019-08-25 |
0.0275 USDT |
833,816.7458 |
0.0276 USDT |
0.0271 USDT |
0.0279 USDT |
0.0273 USDT |
| 2019-08-24 |
0.0285 USDT |
1,046,236.0772 |
0.0290 USDT |
0.0276 USDT |
0.0290 USDT |
0.0277 USDT |
| 2019-08-23 |
0.0296 USDT |
3,211,444.5006 |
0.0296 USDT |
0.0282 USDT |
0.0327 USDT |
0.0290 USDT |
| 2019-08-22 |
0.0273 USDT |
4,552,859.6035 |
0.0261 USDT |
0.0250 USDT |
0.0320 USDT |
0.0292 USDT |
| 2019-08-21 |
0.0260 USDT |
2,211,910.2848 |
0.0281 USDT |
0.0250 USDT |
0.0287 USDT |
0.0261 USDT |
| 2019-08-20 |
0.0301 USDT |
4,448,990.9178 |
0.0339 USDT |
0.0268 USDT |
0.0342 USDT |
0.0281 USDT |
| 2019-08-19 |
0.0323 USDT |
12,001,772.3467 |
0.0329 USDT |
0.0300 USDT |
0.0350 USDT |
0.0340 USDT |
| 2019-08-18 |
0.0329 USDT |
10,516,944.9248 |
0.0335 USDT |
0.0310 USDT |
0.0351 USDT |
0.0329 USDT |
| 2019-08-17 |
0.0349 USDT |
12,358,084.5763 |
0.0365 USDT |
0.0320 USDT |
0.0389 USDT |
0.0332 USDT |
| 2019-08-16 |
0.0392 USDT |
12,230,074.8170 |
0.0415 USDT |
0.0345 USDT |
0.0460 USDT |
0.0374 USDT |
| 2019-08-15 |
0.0437 USDT |
7,837,560.6374 |
0.0454 USDT |
0.0365 USDT |
0.0477 USDT |
0.0415 USDT |
| 2019-08-14 |
0.0491 USDT |
19,180,813.6957 |
0.0517 USDT |
0.0450 USDT |
0.0523 USDT |
0.0453 USDT |
| 2019-08-13 |
0.0525 USDT |
15,187,470.0648 |
0.0523 USDT |
0.0500 USDT |
0.0550 USDT |
0.0505 USDT |
| 2019-08-12 |
0.0535 USDT |
12,234,324.9612 |
0.0546 USDT |
0.0512 USDT |
0.0571 USDT |
0.0525 USDT |
| 2019-08-11 |
0.0548 USDT |
5,141,269.6557 |
0.0535 USDT |
0.0500 USDT |
0.0580 USDT |
0.0546 USDT |
| 2019-08-10 |
0.0554 USDT |
7,747,811.6795 |
0.0554 USDT |
0.0532 USDT |
0.0559 USDT |
0.0535 USDT |
| 2019-08-09 |
0.0557 USDT |
20,805,782.4349 |
0.0576 USDT |
0.0552 USDT |
0.0576 USDT |
0.0553 USDT |
| 2019-08-08 |
0.0578 USDT |
5,888,517.6433 |
0.0577 USDT |
0.0552 USDT |
0.0591 USDT |
0.0576 USDT |
| 2019-08-07 |
0.0585 USDT |
10,655,346.5465 |
0.0586 USDT |
0.0576 USDT |
0.0602 USDT |
0.0580 USDT |
| 2019-08-06 |
0.0600 USDT |
11,439,866.0032 |
0.0605 USDT |
0.0584 USDT |
0.0623 USDT |
0.0586 USDT |
| 2019-08-05 |
0.0610 USDT |
8,928,429.0979 |
0.0610 USDT |
0.0598 USDT |
0.0630 USDT |
0.0605 USDT |
| 2019-08-04 |
0.0609 USDT |
2,178,422.1203 |
0.0597 USDT |
0.0580 USDT |
0.0644 USDT |
0.0610 USDT |
| 2019-08-03 |
0.0600 USDT |
4,654,124.3261 |
0.0602 USDT |
0.0567 USDT |
0.0685 USDT |
0.0600 USDT |
| 2019-08-02 |
0.0616 USDT |
8,042,408.2485 |
0.0612 USDT |
0.0598 USDT |
0.0630 USDT |
0.0602 USDT |
| 2019-08-01 |
0.0611 USDT |
3,307,197.0692 |
0.0607 USDT |
0.0600 USDT |
0.0630 USDT |
0.0615 USDT |
| 2019-07-31 |
0.0630 USDT |
9,290,182.7788 |
0.0621 USDT |
0.0600 USDT |
0.0656 USDT |
0.0607 USDT |
| 2019-07-30 |
0.0631 USDT |
10,229,347.7602 |
0.0591 USDT |
0.0590 USDT |
0.0653 USDT |
0.0619 USDT |
| 2019-07-29 |
0.0605 USDT |
10,258,808.2240 |
0.0600 USDT |
0.0585 USDT |
0.0630 USDT |
0.0595 USDT |
| 2019-07-28 |
0.0607 USDT |
15,078,519.5692 |
0.0567 USDT |
0.0567 USDT |
0.0639 USDT |
0.0605 USDT |
| 2019-07-27 |
0.0597 USDT |
10,093,772.5718 |
0.0582 USDT |
0.0566 USDT |
0.0618 USDT |
0.0570 USDT |
| 2019-07-26 |
0.0573 USDT |
5,863,954.9161 |
0.0570 USDT |
0.0550 USDT |
0.0585 USDT |
0.0580 USDT |
| 2019-07-25 |
0.0577 USDT |
17,329,870.6234 |
0.0576 USDT |
0.0564 USDT |
0.0615 USDT |
0.0569 USDT |
| 2019-07-24 |
0.0574 USDT |
16,357,223.3512 |
0.0603 USDT |
0.0561 USDT |
0.0618 USDT |
0.0577 USDT |
| 2019-07-23 |
0.0629 USDT |
16,343,087.0226 |
0.0622 USDT |
0.0600 USDT |
0.0649 USDT |
0.0603 USDT |
| 2019-07-22 |
0.0671 USDT |
3,357,619.4211 |
0.0677 USDT |
0.0621 USDT |
0.0685 USDT |
0.0622 USDT |
| 2019-07-21 |
0.0637 USDT |
11,461,901.1928 |
0.0600 USDT |
0.0600 USDT |
0.0685 USDT |
0.0678 USDT |
| 2019-07-20 |
0.0579 USDT |
24,259,979.4976 |
0.0569 USDT |
0.0565 USDT |
0.0613 USDT |
0.0601 USDT |