Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-20 |
0.0579 USDT |
24,259,979.4976 |
0.0569 USDT |
0.0565 USDT |
0.0613 USDT |
0.0601 USDT |
| 2019-07-19 |
0.0571 USDT |
20,177,447.1306 |
0.0584 USDT |
0.0562 USDT |
0.0588 USDT |
0.0573 USDT |
| 2019-07-18 |
0.0583 USDT |
32,497,964.4362 |
0.0585 USDT |
0.0560 USDT |
0.0608 USDT |
0.0587 USDT |
| 2019-07-17 |
0.0599 USDT |
40,215,227.4403 |
0.0604 USDT |
0.0564 USDT |
0.0620 USDT |
0.0583 USDT |
| 2019-07-16 |
0.0639 USDT |
39,651,625.7448 |
0.0652 USDT |
0.0600 USDT |
0.0661 USDT |
0.0604 USDT |
| 2019-07-15 |
0.0644 USDT |
53,302,243.0051 |
0.0623 USDT |
0.0613 USDT |
0.0664 USDT |
0.0653 USDT |
| 2019-07-14 |
0.0650 USDT |
63,256,852.1736 |
0.0661 USDT |
0.0621 USDT |
0.0663 USDT |
0.0623 USDT |
| 2019-07-13 |
0.0660 USDT |
68,750,617.3365 |
0.0651 USDT |
0.0650 USDT |
0.0679 USDT |
0.0661 USDT |
| 2019-07-12 |
0.0666 USDT |
59,296,859.9328 |
0.0667 USDT |
0.0650 USDT |
0.0695 USDT |
0.0653 USDT |
| 2019-07-11 |
0.0670 USDT |
20,544,105.0199 |
0.0715 USDT |
0.0661 USDT |
0.0730 USDT |
0.0667 USDT |
| 2019-07-10 |
0.0743 USDT |
164,229,470.3361 |
0.0760 USDT |
0.0702 USDT |
0.0770 USDT |
0.0718 USDT |
| 2019-07-09 |
0.0768 USDT |
128,300,353.4365 |
0.0842 USDT |
0.0721 USDT |
0.0846 USDT |
0.0763 USDT |
| 2019-07-08 |
0.0833 USDT |
175,820,720.9485 |
0.0751 USDT |
0.0751 USDT |
0.0868 USDT |
0.0843 USDT |
| 2019-07-07 |
0.0735 USDT |
133,405,926.4871 |
0.0721 USDT |
0.0690 USDT |
0.0767 USDT |
0.0754 USDT |
| 2019-07-06 |
0.0726 USDT |
135,793,162.2952 |
0.0730 USDT |
0.0712 USDT |
0.0743 USDT |
0.0721 USDT |
| 2019-07-05 |
0.0722 USDT |
195,586,245.8174 |
0.0709 USDT |
0.0700 USDT |
0.0792 USDT |
0.0729 USDT |
| 2019-07-04 |
0.0757 USDT |
98,430,320.3699 |
0.0788 USDT |
0.0705 USDT |
0.0820 USDT |
0.0709 USDT |
| 2019-07-03 |
0.0834 USDT |
72,514,033.3849 |
0.0941 USDT |
0.0782 USDT |
0.1105 USDT |
0.0788 USDT |
| 2019-07-02 |
0.1096 USDT |
102,628,056.0263 |
0.1064 USDT |
0.0941 USDT |
0.1280 USDT |
0.0944 USDT |
| 2019-07-01 |
0.1016 USDT |
100,913,860.8625 |
0.1009 USDT |
0.0937 USDT |
0.1150 USDT |
0.1066 USDT |
| 2019-06-30 |
0.0973 USDT |
123,004,987.3547 |
0.0801 USDT |
0.0799 USDT |
0.1130 USDT |
0.1009 USDT |
| 2019-06-29 |
0.0809 USDT |
186,050,318.3101 |
0.0793 USDT |
0.0785 USDT |
0.0881 USDT |
0.0803 USDT |
| 2019-06-28 |
0.0810 USDT |
156,916,615.4668 |
0.0804 USDT |
0.0753 USDT |
0.0876 USDT |
0.0798 USDT |
| 2019-06-27 |
0.0733 USDT |
128,016,837.1665 |
0.0699 USDT |
0.0668 USDT |
0.0812 USDT |
0.0804 USDT |
| 2019-06-26 |
0.0698 USDT |
5,697,676.3641 |
0.0713 USDT |
0.0673 USDT |
0.0725 USDT |
0.0699 USDT |
| 2019-06-25 |
0.0700 USDT |
18,031,853.1912 |
0.0705 USDT |
0.0662 USDT |
0.0727 USDT |
0.0715 USDT |
| 2019-06-24 |
0.0711 USDT |
19,030,958.6114 |
0.0722 USDT |
0.0675 USDT |
0.0736 USDT |
0.0706 USDT |
| 2019-06-23 |
0.0737 USDT |
19,447,114.4676 |
0.0727 USDT |
0.0708 USDT |
0.0783 USDT |
0.0721 USDT |
| 2019-06-22 |
0.0673 USDT |
19,272,695.1944 |
0.0747 USDT |
0.0212 USDT |
0.0748 USDT |
0.0727 USDT |
| 2019-06-21 |
0.0697 USDT |
12,725,353.7141 |
0.0710 USDT |
0.0640 USDT |
0.0758 USDT |
0.0746 USDT |
| 2019-06-20 |
0.0742 USDT |
458,790.2521 |
0.0761 USDT |
0.0687 USDT |
0.0777 USDT |
0.0705 USDT |
| 2019-06-19 |
0.0779 USDT |
8,512,252.2667 |
0.0821 USDT |
0.0722 USDT |
0.0821 USDT |
0.0760 USDT |
| 2019-06-18 |
0.0785 USDT |
21,943,943.3389 |
0.0782 USDT |
0.0746 USDT |
0.0857 USDT |
0.0821 USDT |
| 2019-06-17 |
0.0774 USDT |
26,701,710.3357 |
0.0801 USDT |
0.0744 USDT |
0.0804 USDT |
0.0781 USDT |
| 2019-06-16 |
0.0793 USDT |
18,152,606.1459 |
0.0818 USDT |
0.0760 USDT |
0.0840 USDT |
0.0801 USDT |
| 2019-06-15 |
0.0824 USDT |
14,034,738.3409 |
0.0826 USDT |
0.0795 USDT |
0.0851 USDT |
0.0818 USDT |
| 2019-06-14 |
0.0808 USDT |
12,212,325.2393 |
0.0881 USDT |
0.0750 USDT |
0.0881 USDT |
0.0825 USDT |
| 2019-06-13 |
0.0915 USDT |
11,861,932.0835 |
0.0910 USDT |
0.0852 USDT |
0.0974 USDT |
0.0877 USDT |
| 2019-06-12 |
0.0863 USDT |
15,626,256.2567 |
0.0829 USDT |
0.0795 USDT |
0.0926 USDT |
0.0907 USDT |
| 2019-06-11 |
0.0799 USDT |
20,823,233.2427 |
0.0846 USDT |
0.0744 USDT |
0.0852 USDT |
0.0828 USDT |
| 2019-06-10 |
0.0865 USDT |
25,795,031.4725 |
0.0902 USDT |
0.0810 USDT |
0.0929 USDT |
0.0844 USDT |
| 2019-06-09 |
0.0920 USDT |
29,146,332.5169 |
0.0926 USDT |
0.0870 USDT |
0.0956 USDT |
0.0901 USDT |
| 2019-06-08 |
0.0945 USDT |
22,180,156.2093 |
0.0937 USDT |
0.0924 USDT |
0.1000 USDT |
0.0926 USDT |
| 2019-06-07 |
0.0922 USDT |
12,348,534.6526 |
0.0942 USDT |
0.0867 USDT |
0.0957 USDT |
0.0937 USDT |
| 2019-06-06 |
0.0874 USDT |
15,858,336.4477 |
0.0878 USDT |
0.0815 USDT |
0.0945 USDT |
0.0940 USDT |
| 2019-06-05 |
0.0909 USDT |
13,564,904.0770 |
0.0957 USDT |
0.0810 USDT |
0.1050 USDT |
0.0873 USDT |
| 2019-06-04 |
0.1319 USDT |
12,810,296.4370 |
0.0750 USDT |
0.0750 USDT |
1.1326 USDT |
0.0957 USDT |