Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0428 USDT |
1,664,486.0000 |
0.0430 USDT |
0.0415 USDT |
0.0435 USDT |
0.0421 USDT |
| 2025-09-29 |
0.0436 USDT |
2,064,771.6600 |
0.0442 USDT |
0.0424 USDT |
0.0445 USDT |
0.0434 USDT |
| 2025-09-28 |
0.0432 USDT |
823,222.1200 |
0.0436 USDT |
0.0425 USDT |
0.0439 USDT |
0.0434 USDT |
| 2025-09-27 |
0.0437 USDT |
1,256,195.2700 |
0.0437 USDT |
0.0430 USDT |
0.0443 USDT |
0.0434 USDT |
| 2025-09-26 |
0.0430 USDT |
3,038,304.9200 |
0.0429 USDT |
0.0420 USDT |
0.0441 USDT |
0.0438 USDT |
| 2025-09-25 |
0.0442 USDT |
2,412,184.5300 |
0.0460 USDT |
0.0423 USDT |
0.0462 USDT |
0.0431 USDT |
| 2025-09-24 |
0.0465 USDT |
966,697.8500 |
0.0463 USDT |
0.0449 USDT |
0.0474 USDT |
0.0467 USDT |
| 2025-09-23 |
0.0470 USDT |
1,854,722.0700 |
0.0470 USDT |
0.0456 USDT |
0.0480 USDT |
0.0468 USDT |
| 2025-09-22 |
0.0475 USDT |
2,790,068.8600 |
0.0511 USDT |
0.0458 USDT |
0.0515 USDT |
0.0461 USDT |
| 2025-09-21 |
0.0518 USDT |
1,694,334.2200 |
0.0524 USDT |
0.0508 USDT |
0.0530 USDT |
0.0513 USDT |
| 2025-09-20 |
0.0520 USDT |
1,165,672.0400 |
0.0514 USDT |
0.0511 USDT |
0.0530 USDT |
0.0526 USDT |
| 2025-09-19 |
0.0529 USDT |
1,703,990.2600 |
0.0542 USDT |
0.0516 USDT |
0.0550 USDT |
0.0522 USDT |
| 2025-09-18 |
0.0542 USDT |
1,686,242.0800 |
0.0542 USDT |
0.0531 USDT |
0.0548 USDT |
0.0547 USDT |
| 2025-09-17 |
0.0533 USDT |
2,827,974.4700 |
0.0546 USDT |
0.0508 USDT |
0.0558 USDT |
0.0535 USDT |
| 2025-09-16 |
0.0525 USDT |
5,433,041.2000 |
0.0506 USDT |
0.0496 USDT |
0.0560 USDT |
0.0556 USDT |
| 2025-09-15 |
0.0512 USDT |
2,490,365.9100 |
0.0525 USDT |
0.0491 USDT |
0.0537 USDT |
0.0508 USDT |
| 2025-09-14 |
0.0540 USDT |
3,088,076.9300 |
0.0559 USDT |
0.0519 USDT |
0.0564 USDT |
0.0533 USDT |
| 2025-09-13 |
0.0532 USDT |
2,476,925.9700 |
0.0521 USDT |
0.0519 USDT |
0.0547 USDT |
0.0540 USDT |
| 2025-09-12 |
0.0507 USDT |
3,021,415.3800 |
0.0513 USDT |
0.0500 USDT |
0.0520 USDT |
0.0513 USDT |
| 2025-09-11 |
0.0507 USDT |
1,371,748.7600 |
0.0507 USDT |
0.0498 USDT |
0.0519 USDT |
0.0506 USDT |
| 2025-09-10 |
0.0506 USDT |
1,753,110.6400 |
0.0506 USDT |
0.0498 USDT |
0.0513 USDT |
0.0500 USDT |
| 2025-09-09 |
0.0513 USDT |
2,005,730.6700 |
0.0503 USDT |
0.0496 USDT |
0.0530 USDT |
0.0506 USDT |
| 2025-09-08 |
0.0495 USDT |
1,219,247.9900 |
0.0488 USDT |
0.0483 USDT |
0.0506 USDT |
0.0498 USDT |
| 2025-09-07 |
0.0485 USDT |
1,451,719.8000 |
0.0482 USDT |
0.0480 USDT |
0.0491 USDT |
0.0488 USDT |
| 2025-09-06 |
0.0482 USDT |
1,140,591.8900 |
0.0487 USDT |
0.0477 USDT |
0.0490 USDT |
0.0482 USDT |
| 2025-09-05 |
0.0489 USDT |
2,042,064.4700 |
0.0478 USDT |
0.0478 USDT |
0.0497 USDT |
0.0481 USDT |
| 2025-09-04 |
0.0489 USDT |
951,755.2500 |
0.0502 USDT |
0.0476 USDT |
0.0505 USDT |
0.0480 USDT |
| 2025-09-03 |
0.0500 USDT |
995,922.4200 |
0.0503 USDT |
0.0491 USDT |
0.0510 USDT |
0.0501 USDT |
| 2025-09-02 |
0.0501 USDT |
1,838,741.0600 |
0.0489 USDT |
0.0487 USDT |
0.0520 USDT |
0.0498 USDT |
| 2025-09-01 |
0.0502 USDT |
2,951,092.7600 |
0.0514 USDT |
0.0475 USDT |
0.0525 USDT |
0.0483 USDT |
| 2025-08-31 |
0.0529 USDT |
2,216,677.3300 |
0.0518 USDT |
0.0518 USDT |
0.0544 USDT |
0.0526 USDT |
| 2025-08-30 |
0.0512 USDT |
1,074,273.6800 |
0.0508 USDT |
0.0501 USDT |
0.0522 USDT |
0.0518 USDT |
| 2025-08-29 |
0.0518 USDT |
327,021.0100 |
0.0535 USDT |
0.0503 USDT |
0.0536 USDT |
0.0514 USDT |
| 2025-08-28 |
0.0528 USDT |
1,078,849.4400 |
0.0520 USDT |
0.0516 USDT |
0.0536 USDT |
0.0534 USDT |
| 2025-08-27 |
0.0521 USDT |
756,786.6700 |
0.0525 USDT |
0.0516 USDT |
0.0529 USDT |
0.0524 USDT |
| 2025-08-26 |
0.0515 USDT |
523,518.1400 |
0.0503 USDT |
0.0498 USDT |
0.0522 USDT |
0.0521 USDT |
| 2025-08-25 |
0.0530 USDT |
1,271,573.4800 |
0.0552 USDT |
0.0502 USDT |
0.0564 USDT |
0.0505 USDT |
| 2025-08-24 |
0.0548 USDT |
1,457,068.8000 |
0.0560 USDT |
0.0535 USDT |
0.0567 USDT |
0.0547 USDT |
| 2025-08-23 |
0.0561 USDT |
705,620.6000 |
0.0576 USDT |
0.0548 USDT |
0.0578 USDT |
0.0552 USDT |
| 2025-08-22 |
0.0541 USDT |
1,418,178.9900 |
0.0527 USDT |
0.0507 USDT |
0.0577 USDT |
0.0575 USDT |
| 2025-08-21 |
0.0533 USDT |
638,206.9000 |
0.0538 USDT |
0.0523 USDT |
0.0545 USDT |
0.0524 USDT |
| 2025-08-20 |
0.0519 USDT |
1,166,848.5300 |
0.0503 USDT |
0.0501 USDT |
0.0537 USDT |
0.0529 USDT |
| 2025-08-19 |
0.0514 USDT |
634,780.1700 |
0.0520 USDT |
0.0502 USDT |
0.0529 USDT |
0.0515 USDT |
| 2025-08-18 |
0.0522 USDT |
741,407.7200 |
0.0547 USDT |
0.0508 USDT |
0.0549 USDT |
0.0518 USDT |
| 2025-08-17 |
0.0555 USDT |
529,256.4600 |
0.0555 USDT |
0.0547 USDT |
0.0565 USDT |
0.0558 USDT |
| 2025-08-16 |
0.0536 USDT |
618,537.6800 |
0.0535 USDT |
0.0528 USDT |
0.0550 USDT |
0.0549 USDT |
| 2025-08-15 |
0.0534 USDT |
1,322,740.1800 |
0.0541 USDT |
0.0510 USDT |
0.0555 USDT |
0.0522 USDT |
| 2025-08-14 |
0.0593 USDT |
3,412,524.7700 |
0.0601 USDT |
0.0549 USDT |
0.0636 USDT |
0.0549 USDT |
| 2025-08-13 |
0.0584 USDT |
2,058,792.2600 |
0.0559 USDT |
0.0551 USDT |
0.0613 USDT |
0.0606 USDT |
| 2025-08-12 |
0.0528 USDT |
326,212.2900 |
0.0523 USDT |
0.0517 USDT |
0.0549 USDT |
0.0547 USDT |