Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
0.3723 USDT |
19,753,521.2771 |
0.3474 USDT |
0.3386 USDT |
0.4247 USDT |
0.3808 USDT |
| 2021-05-14 |
0.3244 USDT |
10,757,943.0574 |
0.2887 USDT |
0.2885 USDT |
0.3499 USDT |
0.3406 USDT |
| 2021-05-13 |
0.2940 USDT |
10,866,640.8214 |
0.2869 USDT |
0.2641 USDT |
0.3375 USDT |
0.2847 USDT |
| 2021-05-12 |
0.3173 USDT |
19,250,018.3841 |
0.2864 USDT |
0.2863 USDT |
0.3500 USDT |
0.2900 USDT |
| 2021-05-11 |
0.2674 USDT |
5,428,830.8163 |
0.2683 USDT |
0.2532 USDT |
0.2928 USDT |
0.2868 USDT |
| 2021-05-10 |
0.2770 USDT |
8,651,647.7295 |
0.2888 USDT |
0.2448 USDT |
0.3104 USDT |
0.2683 USDT |
| 2021-05-09 |
0.2932 USDT |
4,679,930.0682 |
0.3113 USDT |
0.2801 USDT |
0.3160 USDT |
0.2888 USDT |
| 2021-05-08 |
0.3051 USDT |
7,360,877.0941 |
0.2810 USDT |
0.2735 USDT |
0.3300 USDT |
0.3112 USDT |
| 2021-05-07 |
0.2890 USDT |
4,473,754.6173 |
0.2870 USDT |
0.2759 USDT |
0.3000 USDT |
0.2826 USDT |
| 2021-05-06 |
0.2933 USDT |
6,469,683.5129 |
0.2925 USDT |
0.2763 USDT |
0.3100 USDT |
0.2870 USDT |
| 2021-05-05 |
0.2985 USDT |
5,943,962.0996 |
0.2779 USDT |
0.2750 USDT |
0.3210 USDT |
0.2938 USDT |
| 2021-05-04 |
0.2927 USDT |
6,456,639.8146 |
0.3106 USDT |
0.2692 USDT |
0.3160 USDT |
0.2781 USDT |
| 2021-05-03 |
0.3254 USDT |
4,965,889.3451 |
0.3262 USDT |
0.3078 USDT |
0.3459 USDT |
0.3104 USDT |
| 2021-05-02 |
0.3259 USDT |
3,194,720.9742 |
0.3383 USDT |
0.3160 USDT |
0.3399 USDT |
0.3251 USDT |
| 2021-05-01 |
0.3420 USDT |
4,965,469.0228 |
0.3420 USDT |
0.3250 USDT |
0.3583 USDT |
0.3383 USDT |
| 2021-04-30 |
0.3378 USDT |
6,092,517.3647 |
0.3408 USDT |
0.3202 USDT |
0.3569 USDT |
0.3420 USDT |
| 2021-04-29 |
0.3398 USDT |
10,545,959.7601 |
0.3259 USDT |
0.3056 USDT |
0.3775 USDT |
0.3408 USDT |
| 2021-04-28 |
0.3149 USDT |
7,019,285.1111 |
0.3308 USDT |
0.2901 USDT |
0.3391 USDT |
0.3243 USDT |
| 2021-04-27 |
0.3085 USDT |
8,767,098.1202 |
0.2625 USDT |
0.2624 USDT |
0.3383 USDT |
0.3292 USDT |
| 2021-04-26 |
0.2565 USDT |
5,311,114.0915 |
0.2238 USDT |
0.2238 USDT |
0.2790 USDT |
0.2625 USDT |
| 2021-04-25 |
0.2294 USDT |
4,675,120.8430 |
0.2204 USDT |
0.2103 USDT |
0.2547 USDT |
0.2238 USDT |
| 2021-04-24 |
0.2359 USDT |
4,486,144.0054 |
0.2624 USDT |
0.2199 USDT |
0.2652 USDT |
0.2217 USDT |
| 2021-04-23 |
0.2358 USDT |
8,196,545.9409 |
0.2423 USDT |
0.2054 USDT |
0.2674 USDT |
0.2610 USDT |
| 2021-04-22 |
0.2688 USDT |
1,303,567.7679 |
0.2650 USDT |
0.2530 USDT |
0.2776 USDT |
0.2647 USDT |
| 2021-04-21 |
0.2932 USDT |
10,299,214.3946 |
0.2850 USDT |
0.2650 USDT |
0.3206 USDT |
0.2718 USDT |
| 2021-04-20 |
0.2340 USDT |
13,478,311.0005 |
0.2218 USDT |
0.1763 USDT |
0.2890 USDT |
0.2790 USDT |
| 2021-04-19 |
0.2396 USDT |
5,006,522.7499 |
0.2548 USDT |
0.2167 USDT |
0.2750 USDT |
0.2294 USDT |
| 2021-04-18 |
0.2459 USDT |
7,876,750.4171 |
0.2901 USDT |
0.2087 USDT |
0.2914 USDT |
0.2545 USDT |
| 2021-04-17 |
0.2989 USDT |
4,288,595.7323 |
0.2881 USDT |
0.2830 USDT |
0.3100 USDT |
0.2951 USDT |
| 2021-04-16 |
0.2998 USDT |
6,858,780.4509 |
0.3033 USDT |
0.2747 USDT |
0.3248 USDT |
0.2951 USDT |
| 2021-04-15 |
0.2943 USDT |
8,204,046.5433 |
0.2816 USDT |
0.2651 USDT |
0.3153 USDT |
0.3043 USDT |
| 2021-04-14 |
0.2817 USDT |
7,685,068.7500 |
0.2998 USDT |
0.2541 USDT |
0.3250 USDT |
0.2809 USDT |
| 2021-04-13 |
0.2925 USDT |
5,683,509.7459 |
0.3014 USDT |
0.2788 USDT |
0.3128 USDT |
0.2980 USDT |
| 2021-04-12 |
0.3118 USDT |
5,436,624.1324 |
0.3132 USDT |
0.2940 USDT |
0.3545 USDT |
0.3008 USDT |
| 2021-04-11 |
0.3023 USDT |
4,684,718.3209 |
0.3011 USDT |
0.2850 USDT |
0.3272 USDT |
0.3111 USDT |
| 2021-04-10 |
0.3085 USDT |
5,384,978.9007 |
0.3283 USDT |
0.2900 USDT |
0.3403 USDT |
0.3012 USDT |
| 2021-04-09 |
0.3171 USDT |
3,462,926.5201 |
0.3190 USDT |
0.3080 USDT |
0.3289 USDT |
0.3230 USDT |
| 2021-04-08 |
0.3249 USDT |
3,110,778.4254 |
0.3167 USDT |
0.3036 USDT |
0.3390 USDT |
0.3195 USDT |
| 2021-04-07 |
0.3227 USDT |
5,945,849.4459 |
0.3620 USDT |
0.2880 USDT |
0.3697 USDT |
0.3297 USDT |
| 2021-04-06 |
0.3349 USDT |
7,185,454.8250 |
0.2999 USDT |
0.2927 USDT |
0.3677 USDT |
0.3510 USDT |
| 2021-04-05 |
0.3175 USDT |
5,723,061.3456 |
0.3170 USDT |
0.2983 USDT |
0.3345 USDT |
0.3076 USDT |
| 2021-04-04 |
0.3252 USDT |
16,467,123.5733 |
0.3100 USDT |
0.3040 USDT |
0.3401 USDT |
0.3189 USDT |
| 2021-04-03 |
0.3195 USDT |
6,566,857.2483 |
0.3444 USDT |
0.2630 USDT |
0.3608 USDT |
0.3096 USDT |
| 2021-04-02 |
0.3506 USDT |
5,305,819.2810 |
0.3580 USDT |
0.3333 USDT |
0.3800 USDT |
0.3537 USDT |
| 2021-04-01 |
0.3520 USDT |
5,730,875.3510 |
0.3753 USDT |
0.3350 USDT |
0.3800 USDT |
0.3573 USDT |
| 2021-03-31 |
0.3735 USDT |
5,875,614.1983 |
0.3980 USDT |
0.3450 USDT |
0.4028 USDT |
0.3800 USDT |
| 2021-03-30 |
0.4014 USDT |
5,875,839.2770 |
0.3813 USDT |
0.3773 USDT |
0.4335 USDT |
0.3961 USDT |
| 2021-03-29 |
0.3875 USDT |
5,214,668.8531 |
0.3902 USDT |
0.3602 USDT |
0.4060 USDT |
0.3853 USDT |
| 2021-03-28 |
0.3932 USDT |
3,516,324.7964 |
0.3945 USDT |
0.3730 USDT |
0.4125 USDT |
0.3764 USDT |
| 2021-03-27 |
0.3981 USDT |
3,364,058.1933 |
0.4018 USDT |
0.3777 USDT |
0.4140 USDT |
0.3891 USDT |