Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
0.0702 USDT |
1,515,768.4344 |
0.0716 USDT |
0.0695 USDT |
0.0718 USDT |
0.0704 USDT |
| 2023-12-22 |
0.0710 USDT |
1,562,361.3814 |
0.0704 USDT |
0.0699 USDT |
0.0722 USDT |
0.0717 USDT |
| 2023-12-21 |
0.0689 USDT |
2,784,220.9079 |
0.0669 USDT |
0.0665 USDT |
0.0713 USDT |
0.0706 USDT |
| 2023-12-20 |
0.0657 USDT |
2,381,879.7624 |
0.0643 USDT |
0.0634 USDT |
0.0679 USDT |
0.0665 USDT |
| 2023-12-19 |
0.0667 USDT |
2,536,211.1740 |
0.0675 USDT |
0.0643 USDT |
0.0694 USDT |
0.0653 USDT |
| 2023-12-18 |
0.0674 USDT |
2,937,350.6129 |
0.0692 USDT |
0.0646 USDT |
0.0714 USDT |
0.0672 USDT |
| 2023-12-17 |
0.0703 USDT |
2,707,873.6904 |
0.0734 USDT |
0.0677 USDT |
0.0742 USDT |
0.0704 USDT |
| 2023-12-16 |
0.0718 USDT |
3,870,687.9935 |
0.0692 USDT |
0.0689 USDT |
0.0735 USDT |
0.0728 USDT |
| 2023-12-15 |
0.0698 USDT |
4,627,669.4155 |
0.0699 USDT |
0.0678 USDT |
0.0717 USDT |
0.0698 USDT |
| 2023-12-14 |
0.0684 USDT |
5,498,462.8510 |
0.0661 USDT |
0.0639 USDT |
0.0722 USDT |
0.0702 USDT |
| 2023-12-13 |
0.0617 USDT |
4,246,176.8962 |
0.0633 USDT |
0.0583 USDT |
0.0660 USDT |
0.0654 USDT |
| 2023-12-12 |
0.0609 USDT |
3,935,162.3514 |
0.0609 USDT |
0.0582 USDT |
0.0637 USDT |
0.0627 USDT |
| 2023-12-11 |
0.0599 USDT |
3,871,953.0639 |
0.0647 USDT |
0.0570 USDT |
0.0648 USDT |
0.0609 USDT |
| 2023-12-10 |
0.0638 USDT |
2,615,147.4723 |
0.0640 USDT |
0.0620 USDT |
0.0651 USDT |
0.0642 USDT |
| 2023-12-09 |
0.0650 USDT |
2,677,964.2666 |
0.0635 USDT |
0.0629 USDT |
0.0668 USDT |
0.0651 USDT |
| 2023-12-08 |
0.0612 USDT |
3,018,102.2782 |
0.0582 USDT |
0.0581 USDT |
0.0640 USDT |
0.0628 USDT |
| 2023-12-07 |
0.0575 USDT |
2,176,433.4073 |
0.0570 USDT |
0.0555 USDT |
0.0590 USDT |
0.0582 USDT |
| 2023-12-06 |
0.0570 USDT |
2,120,826.7956 |
0.0573 USDT |
0.0550 USDT |
0.0590 USDT |
0.0580 USDT |
| 2023-12-05 |
0.0565 USDT |
1,731,458.8002 |
0.0562 USDT |
0.0544 USDT |
0.0592 USDT |
0.0571 USDT |
| 2023-12-04 |
0.0558 USDT |
3,638,625.5743 |
0.0536 USDT |
0.0532 USDT |
0.0573 USDT |
0.0561 USDT |
| 2023-12-03 |
0.0537 USDT |
1,670,435.0825 |
0.0543 USDT |
0.0518 USDT |
0.0565 USDT |
0.0532 USDT |
| 2023-12-02 |
0.0545 USDT |
1,982,465.6720 |
0.0543 USDT |
0.0530 USDT |
0.0553 USDT |
0.0544 USDT |
| 2023-12-01 |
0.0551 USDT |
1,916,137.5099 |
0.0546 USDT |
0.0531 USDT |
0.0602 USDT |
0.0547 USDT |
| 2023-11-30 |
0.0552 USDT |
2,849,816.6763 |
0.0568 USDT |
0.0534 USDT |
0.0576 USDT |
0.0548 USDT |
| 2023-11-29 |
0.0562 USDT |
5,077,654.8816 |
0.0548 USDT |
0.0545 USDT |
0.0582 USDT |
0.0571 USDT |
| 2023-11-28 |
0.0533 USDT |
1,629,385.7180 |
0.0532 USDT |
0.0510 USDT |
0.0551 USDT |
0.0548 USDT |
| 2023-11-27 |
0.0543 USDT |
4,452,588.1461 |
0.0540 USDT |
0.0520 USDT |
0.0574 USDT |
0.0528 USDT |
| 2023-11-26 |
0.0522 USDT |
5,622,443.0975 |
0.0507 USDT |
0.0503 USDT |
0.0541 USDT |
0.0539 USDT |
| 2023-11-25 |
0.0492 USDT |
8,550,017.3358 |
0.0498 USDT |
0.0472 USDT |
0.0510 USDT |
0.0503 USDT |
| 2023-11-24 |
0.0490 USDT |
5,631,992.3004 |
0.0476 USDT |
0.0471 USDT |
0.0512 USDT |
0.0491 USDT |
| 2023-11-23 |
0.0472 USDT |
862,220.2688 |
0.0463 USDT |
0.0460 USDT |
0.0480 USDT |
0.0474 USDT |
| 2023-11-22 |
0.0447 USDT |
2,096,781.6268 |
0.0435 USDT |
0.0435 USDT |
0.0467 USDT |
0.0463 USDT |
| 2023-11-21 |
0.0472 USDT |
3,086,342.0581 |
0.0485 USDT |
0.0447 USDT |
0.0499 USDT |
0.0448 USDT |
| 2023-11-20 |
0.0495 USDT |
2,027,167.4512 |
0.0494 USDT |
0.0484 USDT |
0.0504 USDT |
0.0490 USDT |
| 2023-11-19 |
0.0485 USDT |
968,036.5320 |
0.0487 USDT |
0.0478 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-11-18 |
0.0481 USDT |
1,867,224.4248 |
0.0492 USDT |
0.0466 USDT |
0.0492 USDT |
0.0489 USDT |
| 2023-11-17 |
0.0488 USDT |
1,259,941.1233 |
0.0491 USDT |
0.0471 USDT |
0.0508 USDT |
0.0484 USDT |
| 2023-11-16 |
0.0512 USDT |
1,315,653.5819 |
0.0515 USDT |
0.0486 USDT |
0.0528 USDT |
0.0493 USDT |
| 2023-11-15 |
0.0508 USDT |
1,377,329.0636 |
0.0494 USDT |
0.0493 USDT |
0.0521 USDT |
0.0513 USDT |
| 2023-11-14 |
0.0496 USDT |
1,975,234.9981 |
0.0504 USDT |
0.0480 USDT |
0.0512 USDT |
0.0495 USDT |
| 2023-11-13 |
0.0529 USDT |
2,029,276.2046 |
0.0533 USDT |
0.0516 USDT |
0.0549 USDT |
0.0519 USDT |
| 2023-11-12 |
0.0532 USDT |
2,424,279.6906 |
0.0535 USDT |
0.0514 USDT |
0.0554 USDT |
0.0535 USDT |
| 2023-11-11 |
0.0535 USDT |
1,686,256.3473 |
0.0536 USDT |
0.0519 USDT |
0.0546 USDT |
0.0533 USDT |
| 2023-11-10 |
0.0527 USDT |
2,411,242.6900 |
0.0521 USDT |
0.0509 USDT |
0.0542 USDT |
0.0536 USDT |
| 2023-11-09 |
0.0518 USDT |
5,225,243.1306 |
0.0504 USDT |
0.0485 USDT |
0.0543 USDT |
0.0519 USDT |
| 2023-11-08 |
0.0497 USDT |
1,119,398.0631 |
0.0486 USDT |
0.0480 USDT |
0.0508 USDT |
0.0503 USDT |
| 2023-11-07 |
0.0492 USDT |
940,380.8283 |
0.0518 USDT |
0.0469 USDT |
0.0518 USDT |
0.0490 USDT |
| 2023-11-06 |
0.0509 USDT |
1,913,520.8871 |
0.0505 USDT |
0.0489 USDT |
0.0520 USDT |
0.0516 USDT |
| 2023-11-05 |
0.0500 USDT |
1,627,789.7986 |
0.0501 USDT |
0.0482 USDT |
0.0511 USDT |
0.0508 USDT |
| 2023-11-04 |
0.0497 USDT |
1,818,328.7269 |
0.0484 USDT |
0.0484 USDT |
0.0507 USDT |
0.0500 USDT |