Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.4003 USDT |
5,017,247.8662 |
0.3706 USDT |
0.3509 USDT |
0.4405 USDT |
0.4145 USDT |
| 2021-03-25 |
0.3498 USDT |
4,965,397.2551 |
0.3549 USDT |
0.3200 USDT |
0.3860 USDT |
0.3345 USDT |
| 2021-03-24 |
0.4119 USDT |
6,146,412.7100 |
0.4321 USDT |
0.3689 USDT |
0.4432 USDT |
0.3954 USDT |
| 2021-03-23 |
0.4587 USDT |
9,718,011.3662 |
0.4547 USDT |
0.4178 USDT |
0.4969 USDT |
0.4350 USDT |
| 2021-03-22 |
0.4414 USDT |
11,390,866.8142 |
0.4150 USDT |
0.3980 USDT |
0.4850 USDT |
0.4397 USDT |
| 2021-03-21 |
0.3982 USDT |
7,223,544.1266 |
0.3844 USDT |
0.3700 USDT |
0.4239 USDT |
0.4147 USDT |
| 2021-03-20 |
0.3845 USDT |
2,635,701.7798 |
0.3658 USDT |
0.3640 USDT |
0.4000 USDT |
0.3952 USDT |
| 2021-03-19 |
0.3726 USDT |
5,368,198.5350 |
0.3507 USDT |
0.3448 USDT |
0.4000 USDT |
0.3670 USDT |
| 2021-03-18 |
0.3618 USDT |
3,460,503.9325 |
0.3730 USDT |
0.3410 USDT |
0.3850 USDT |
0.3464 USDT |
| 2021-03-17 |
0.3536 USDT |
3,723,542.1449 |
0.3370 USDT |
0.3272 USDT |
0.3823 USDT |
0.3715 USDT |
| 2021-03-16 |
0.3537 USDT |
4,963,279.5132 |
0.3400 USDT |
0.3213 USDT |
0.3838 USDT |
0.3487 USDT |
| 2021-03-15 |
0.3242 USDT |
6,019,830.3766 |
0.3369 USDT |
0.3000 USDT |
0.3600 USDT |
0.3351 USDT |
| 2021-03-14 |
0.3417 USDT |
3,124,801.6228 |
0.3607 USDT |
0.3127 USDT |
0.3817 USDT |
0.3290 USDT |
| 2021-03-13 |
0.3189 USDT |
5,415,051.2200 |
0.3058 USDT |
0.2831 USDT |
0.3507 USDT |
0.3393 USDT |
| 2021-03-12 |
0.3157 USDT |
5,726,369.1506 |
0.3155 USDT |
0.2939 USDT |
0.3400 USDT |
0.2977 USDT |
| 2021-03-11 |
0.3357 USDT |
5,470,499.5087 |
0.3530 USDT |
0.3150 USDT |
0.3543 USDT |
0.3331 USDT |
| 2021-03-10 |
0.3363 USDT |
10,363,728.9315 |
0.3147 USDT |
0.3092 USDT |
0.3700 USDT |
0.3291 USDT |
| 2021-03-09 |
0.3388 USDT |
13,703,241.8064 |
0.3849 USDT |
0.2862 USDT |
0.3980 USDT |
0.3300 USDT |
| 2021-03-08 |
0.3336 USDT |
17,674,079.4635 |
0.2930 USDT |
0.2850 USDT |
0.3767 USDT |
0.3703 USDT |
| 2021-03-07 |
0.2631 USDT |
8,136,763.7305 |
0.2300 USDT |
0.2253 USDT |
0.2990 USDT |
0.2784 USDT |
| 2021-03-06 |
0.2249 USDT |
4,550,910.5297 |
0.2369 USDT |
0.2010 USDT |
0.2500 USDT |
0.2156 USDT |
| 2021-03-05 |
0.2369 USDT |
4,326,926.0706 |
0.2398 USDT |
0.2160 USDT |
0.2540 USDT |
0.2467 USDT |
| 2021-03-04 |
0.2283 USDT |
8,617,735.5437 |
0.2105 USDT |
0.2082 USDT |
0.2535 USDT |
0.2340 USDT |
| 2021-03-03 |
0.2067 USDT |
8,619,071.8348 |
0.1886 USDT |
0.1886 USDT |
0.2248 USDT |
0.2055 USDT |
| 2021-03-02 |
0.1975 USDT |
3,338,978.4640 |
0.1927 USDT |
0.1829 USDT |
0.2100 USDT |
0.1885 USDT |
| 2021-03-01 |
0.1969 USDT |
4,118,249.7961 |
0.1866 USDT |
0.1861 USDT |
0.2100 USDT |
0.1900 USDT |
| 2021-02-28 |
0.1783 USDT |
4,319,870.6928 |
0.1877 USDT |
0.1639 USDT |
0.1900 USDT |
0.1824 USDT |
| 2021-02-27 |
0.2069 USDT |
3,984,498.6210 |
0.2025 USDT |
0.2000 USDT |
0.2164 USDT |
0.2040 USDT |
| 2021-02-26 |
0.2058 USDT |
11,842,902.5894 |
0.1941 USDT |
0.1800 USDT |
0.2300 USDT |
0.1986 USDT |
| 2021-02-25 |
0.2102 USDT |
13,597,161.8042 |
0.1764 USDT |
0.1743 USDT |
0.2400 USDT |
0.1933 USDT |
| 2021-02-24 |
0.1771 USDT |
7,294,168.8432 |
0.1712 USDT |
0.1580 USDT |
0.1927 USDT |
0.1763 USDT |
| 2021-02-23 |
0.1690 USDT |
9,538,561.7719 |
0.2023 USDT |
0.1410 USDT |
0.2035 USDT |
0.1712 USDT |
| 2021-02-22 |
0.1842 USDT |
8,752,843.2673 |
0.1999 USDT |
0.1580 USDT |
0.2088 USDT |
0.2012 USDT |
| 2021-02-21 |
0.2044 USDT |
7,789,842.9273 |
0.1883 USDT |
0.1813 USDT |
0.2222 USDT |
0.1999 USDT |
| 2021-02-20 |
0.1824 USDT |
13,482,009.2416 |
0.1652 USDT |
0.1606 USDT |
0.2100 USDT |
0.1883 USDT |
| 2021-02-19 |
0.1530 USDT |
10,404,988.2191 |
0.1348 USDT |
0.1289 USDT |
0.1788 USDT |
0.1651 USDT |
| 2021-02-18 |
0.1315 USDT |
2,821,261.9239 |
0.1283 USDT |
0.1262 USDT |
0.1361 USDT |
0.1348 USDT |
| 2021-02-17 |
0.1240 USDT |
6,827,120.9171 |
0.1224 USDT |
0.1130 USDT |
0.1307 USDT |
0.1286 USDT |
| 2021-02-16 |
0.1180 USDT |
10,482,582.4052 |
0.1119 USDT |
0.1040 USDT |
0.1270 USDT |
0.1224 USDT |
| 2021-02-15 |
0.1090 USDT |
6,229,382.1385 |
0.1120 USDT |
0.0919 USDT |
0.1220 USDT |
0.1111 USDT |
| 2021-02-14 |
0.1022 USDT |
14,405,198.0599 |
0.1155 USDT |
0.0784 USDT |
0.1221 USDT |
0.1120 USDT |
| 2021-02-13 |
0.1250 USDT |
5,061,194.3829 |
0.1242 USDT |
0.1122 USDT |
0.1389 USDT |
0.1155 USDT |
| 2021-02-12 |
0.1205 USDT |
6,013,296.9651 |
0.1251 USDT |
0.1112 USDT |
0.1270 USDT |
0.1249 USDT |
| 2021-02-11 |
0.1121 USDT |
7,108,682.4233 |
0.1042 USDT |
0.0974 USDT |
0.1252 USDT |
0.1252 USDT |
| 2021-02-10 |
0.1036 USDT |
9,554,386.0546 |
0.1073 USDT |
0.0907 USDT |
0.1100 USDT |
0.1048 USDT |
| 2021-02-09 |
0.0982 USDT |
3,331,136.9868 |
0.0867 USDT |
0.0862 USDT |
0.1080 USDT |
0.1080 USDT |
| 2021-02-08 |
0.0799 USDT |
3,828,893.0883 |
0.0713 USDT |
0.0710 USDT |
0.0880 USDT |
0.0867 USDT |
| 2021-02-07 |
0.0732 USDT |
4,401,026.5383 |
0.0700 USDT |
0.0667 USDT |
0.0790 USDT |
0.0713 USDT |
| 2021-02-06 |
0.0693 USDT |
5,252,873.2819 |
0.0732 USDT |
0.0635 USDT |
0.0769 USDT |
0.0700 USDT |
| 2021-02-05 |
0.0693 USDT |
6,048,325.3290 |
0.0627 USDT |
0.0614 USDT |
0.0761 USDT |
0.0732 USDT |