Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
0.0597 USDT |
8,520,651.0132 |
0.0593 USDT |
0.0556 USDT |
0.0631 USDT |
0.0625 USDT |
| 2021-02-03 |
0.0596 USDT |
9,060,954.7740 |
0.0568 USDT |
0.0556 USDT |
0.0630 USDT |
0.0593 USDT |
| 2021-02-02 |
0.0567 USDT |
7,520,720.6126 |
0.0542 USDT |
0.0527 USDT |
0.0610 USDT |
0.0568 USDT |
| 2021-02-01 |
0.0536 USDT |
4,874,610.1894 |
0.0526 USDT |
0.0518 USDT |
0.0564 USDT |
0.0545 USDT |
| 2021-01-31 |
0.0578 USDT |
6,162,823.2198 |
0.0581 USDT |
0.0515 USDT |
0.0633 USDT |
0.0527 USDT |
| 2021-01-30 |
0.0580 USDT |
6,154,239.7222 |
0.0548 USDT |
0.0535 USDT |
0.0630 USDT |
0.0581 USDT |
| 2021-01-29 |
0.0543 USDT |
7,086,142.5297 |
0.0549 USDT |
0.0501 USDT |
0.0581 USDT |
0.0548 USDT |
| 2021-01-28 |
0.0547 USDT |
3,992,842.5429 |
0.0516 USDT |
0.0515 USDT |
0.0609 USDT |
0.0548 USDT |
| 2021-01-27 |
0.0533 USDT |
2,726,962.2121 |
0.0578 USDT |
0.0500 USDT |
0.0591 USDT |
0.0517 USDT |
| 2021-01-26 |
0.0597 USDT |
4,054,086.1235 |
0.0616 USDT |
0.0566 USDT |
0.0635 USDT |
0.0578 USDT |
| 2021-01-25 |
0.0651 USDT |
4,356,737.1119 |
0.0644 USDT |
0.0600 USDT |
0.0687 USDT |
0.0619 USDT |
| 2021-01-24 |
0.0622 USDT |
2,825,617.9232 |
0.0603 USDT |
0.0590 USDT |
0.0645 USDT |
0.0641 USDT |
| 2021-01-23 |
0.0599 USDT |
3,243,687.8003 |
0.0569 USDT |
0.0555 USDT |
0.0630 USDT |
0.0603 USDT |
| 2021-01-22 |
0.0549 USDT |
6,000,121.0804 |
0.0543 USDT |
0.0480 USDT |
0.0609 USDT |
0.0569 USDT |
| 2021-01-21 |
0.0576 USDT |
4,597,158.0489 |
0.0625 USDT |
0.0530 USDT |
0.0627 USDT |
0.0543 USDT |
| 2021-01-20 |
0.0557 USDT |
7,478,225.5320 |
0.0578 USDT |
0.0505 USDT |
0.0630 USDT |
0.0626 USDT |
| 2021-01-19 |
0.0592 USDT |
6,233,424.8884 |
0.0585 USDT |
0.0541 USDT |
0.0636 USDT |
0.0579 USDT |
| 2021-01-18 |
0.0566 USDT |
10,016,726.3916 |
0.0498 USDT |
0.0487 USDT |
0.0636 USDT |
0.0585 USDT |
| 2021-01-17 |
0.0521 USDT |
4,853,582.7064 |
0.0534 USDT |
0.0480 USDT |
0.0560 USDT |
0.0498 USDT |
| 2021-01-16 |
0.0524 USDT |
7,392,828.1173 |
0.0515 USDT |
0.0484 USDT |
0.0550 USDT |
0.0534 USDT |
| 2021-01-15 |
0.0489 USDT |
5,414,245.3673 |
0.0470 USDT |
0.0451 USDT |
0.0530 USDT |
0.0519 USDT |
| 2021-01-14 |
0.0470 USDT |
4,506,073.4621 |
0.0472 USDT |
0.0446 USDT |
0.0510 USDT |
0.0470 USDT |
| 2021-01-13 |
0.0443 USDT |
4,376,575.8363 |
0.0400 USDT |
0.0399 USDT |
0.0500 USDT |
0.0470 USDT |
| 2021-01-12 |
0.0433 USDT |
5,370,353.6981 |
0.0472 USDT |
0.0391 USDT |
0.0473 USDT |
0.0400 USDT |
| 2021-01-11 |
0.0455 USDT |
6,375,943.5256 |
0.0536 USDT |
0.0385 USDT |
0.0539 USDT |
0.0475 USDT |
| 2021-01-10 |
0.0534 USDT |
4,335,146.7058 |
0.0539 USDT |
0.0471 USDT |
0.0589 USDT |
0.0536 USDT |
| 2021-01-09 |
0.0532 USDT |
6,062,405.6486 |
0.0499 USDT |
0.0450 USDT |
0.0612 USDT |
0.0543 USDT |
| 2021-01-08 |
0.0508 USDT |
7,050,432.3075 |
0.0507 USDT |
0.0442 USDT |
0.0550 USDT |
0.0498 USDT |
| 2021-01-07 |
0.0493 USDT |
6,723,270.0914 |
0.0472 USDT |
0.0444 USDT |
0.0549 USDT |
0.0508 USDT |
| 2021-01-06 |
0.0452 USDT |
3,741,692.2310 |
0.0457 USDT |
0.0413 USDT |
0.0500 USDT |
0.0476 USDT |
| 2021-01-05 |
0.0440 USDT |
3,012,497.4873 |
0.0416 USDT |
0.0387 USDT |
0.0491 USDT |
0.0456 USDT |
| 2021-01-04 |
0.0426 USDT |
3,455,912.1867 |
0.0423 USDT |
0.0389 USDT |
0.0464 USDT |
0.0416 USDT |
| 2021-01-03 |
0.0413 USDT |
3,579,218.0618 |
0.0419 USDT |
0.0372 USDT |
0.0450 USDT |
0.0422 USDT |
| 2021-01-02 |
0.0441 USDT |
3,533,014.0743 |
0.0427 USDT |
0.0400 USDT |
0.0480 USDT |
0.0418 USDT |
| 2021-01-01 |
0.0397 USDT |
3,025,364.7967 |
0.0406 USDT |
0.0331 USDT |
0.0449 USDT |
0.0427 USDT |
| 2020-12-31 |
0.0376 USDT |
4,677,863.2105 |
0.0411 USDT |
0.0317 USDT |
0.0425 USDT |
0.0408 USDT |
| 2020-12-30 |
0.0423 USDT |
1,989,509.1747 |
0.0419 USDT |
0.0400 USDT |
0.0450 USDT |
0.0410 USDT |
| 2020-12-29 |
0.0440 USDT |
2,669,523.7916 |
0.0487 USDT |
0.0414 USDT |
0.0487 USDT |
0.0422 USDT |
| 2020-12-28 |
0.0466 USDT |
3,325,521.5566 |
0.0452 USDT |
0.0404 USDT |
0.0509 USDT |
0.0491 USDT |
| 2020-12-27 |
0.0426 USDT |
5,798,809.2739 |
0.0432 USDT |
0.0365 USDT |
0.0471 USDT |
0.0452 USDT |
| 2020-12-26 |
0.0417 USDT |
2,589,196.6486 |
0.0408 USDT |
0.0388 USDT |
0.0449 USDT |
0.0427 USDT |
| 2020-12-25 |
0.0430 USDT |
4,138,827.7155 |
0.0454 USDT |
0.0388 USDT |
0.0475 USDT |
0.0408 USDT |
| 2020-12-24 |
0.0429 USDT |
3,102,246.6321 |
0.0432 USDT |
0.0393 USDT |
0.0468 USDT |
0.0454 USDT |
| 2020-12-23 |
0.0460 USDT |
5,645,217.4951 |
0.0530 USDT |
0.0390 USDT |
0.0537 USDT |
0.0432 USDT |
| 2020-12-22 |
0.0510 USDT |
2,010,752.4964 |
0.0509 USDT |
0.0471 USDT |
0.0535 USDT |
0.0534 USDT |
| 2020-12-21 |
0.0514 USDT |
3,478,969.0713 |
0.0545 USDT |
0.0470 USDT |
0.0558 USDT |
0.0509 USDT |
| 2020-12-20 |
0.0572 USDT |
1,866,777.1525 |
0.0587 USDT |
0.0520 USDT |
0.0613 USDT |
0.0545 USDT |
| 2020-12-19 |
0.0620 USDT |
2,649,521.5607 |
0.0623 USDT |
0.0586 USDT |
0.0667 USDT |
0.0587 USDT |
| 2020-12-18 |
0.0596 USDT |
3,688,256.1436 |
0.0541 USDT |
0.0529 USDT |
0.0640 USDT |
0.0619 USDT |
| 2020-12-17 |
0.0555 USDT |
2,323,035.1970 |
0.0528 USDT |
0.0528 USDT |
0.0585 USDT |
0.0542 USDT |