Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-07 |
0.0468 USDT |
4,908,435.1960 |
0.0515 USDT |
0.0405 USDT |
0.0539 USDT |
0.0508 USDT |
| 2020-09-06 |
0.0488 USDT |
3,732,328.4195 |
0.0463 USDT |
0.0419 USDT |
0.0529 USDT |
0.0517 USDT |
| 2020-09-05 |
0.0490 USDT |
4,726,700.3536 |
0.0619 USDT |
0.0398 USDT |
0.0628 USDT |
0.0463 USDT |
| 2020-09-04 |
0.0590 USDT |
3,832,317.5716 |
0.0632 USDT |
0.0525 USDT |
0.0638 USDT |
0.0621 USDT |
| 2020-09-03 |
0.0693 USDT |
4,687,936.4648 |
0.0737 USDT |
0.0622 USDT |
0.0742 USDT |
0.0632 USDT |
| 2020-09-02 |
0.0761 USDT |
3,110,595.4952 |
0.0768 USDT |
0.0716 USDT |
0.0811 USDT |
0.0738 USDT |
| 2020-09-01 |
0.0812 USDT |
3,850,068.9042 |
0.0834 USDT |
0.0755 USDT |
0.0880 USDT |
0.0768 USDT |
| 2020-08-31 |
0.0848 USDT |
6,298,821.9352 |
0.0829 USDT |
0.0786 USDT |
0.0899 USDT |
0.0834 USDT |
| 2020-08-30 |
0.0805 USDT |
5,683,258.9202 |
0.0746 USDT |
0.0738 USDT |
0.0856 USDT |
0.0829 USDT |
| 2020-08-29 |
0.0730 USDT |
3,177,634.6037 |
0.0690 USDT |
0.0688 USDT |
0.0762 USDT |
0.0746 USDT |
| 2020-08-28 |
0.0682 USDT |
1,993,039.5018 |
0.0649 USDT |
0.0638 USDT |
0.0718 USDT |
0.0695 USDT |
| 2020-08-27 |
0.0680 USDT |
2,969,887.8633 |
0.0702 USDT |
0.0626 USDT |
0.0723 USDT |
0.0650 USDT |
| 2020-08-26 |
0.0692 USDT |
2,395,962.7070 |
0.0682 USDT |
0.0661 USDT |
0.0730 USDT |
0.0702 USDT |
| 2020-08-25 |
0.0697 USDT |
3,705,178.8779 |
0.0709 USDT |
0.0629 USDT |
0.0749 USDT |
0.0682 USDT |
| 2020-08-24 |
0.0688 USDT |
2,142,880.8746 |
0.0626 USDT |
0.0617 USDT |
0.0730 USDT |
0.0710 USDT |
| 2020-08-23 |
0.0632 USDT |
1,967,712.3825 |
0.0661 USDT |
0.0602 USDT |
0.0673 USDT |
0.0626 USDT |
| 2020-08-22 |
0.0633 USDT |
2,158,105.1686 |
0.0641 USDT |
0.0570 USDT |
0.0687 USDT |
0.0665 USDT |
| 2020-08-21 |
0.0695 USDT |
2,673,311.7434 |
0.0783 USDT |
0.0587 USDT |
0.0820 USDT |
0.0647 USDT |
| 2020-08-20 |
0.0760 USDT |
1,766,547.9017 |
0.0765 USDT |
0.0731 USDT |
0.0800 USDT |
0.0784 USDT |
| 2020-08-19 |
0.0782 USDT |
2,460,350.1768 |
0.0808 USDT |
0.0740 USDT |
0.0842 USDT |
0.0770 USDT |
| 2020-08-18 |
0.0733 USDT |
4,427,562.6554 |
0.0748 USDT |
0.0617 USDT |
0.0848 USDT |
0.0808 USDT |
| 2020-08-17 |
0.0737 USDT |
2,816,996.3529 |
0.0772 USDT |
0.0707 USDT |
0.0782 USDT |
0.0746 USDT |
| 2020-08-16 |
0.0708 USDT |
2,753,981.4956 |
0.0692 USDT |
0.0663 USDT |
0.0780 USDT |
0.0779 USDT |
| 2020-08-15 |
0.0711 USDT |
1,960,371.6340 |
0.0717 USDT |
0.0673 USDT |
0.0750 USDT |
0.0692 USDT |
| 2020-08-14 |
0.0718 USDT |
2,572,422.2969 |
0.0686 USDT |
0.0678 USDT |
0.0770 USDT |
0.0717 USDT |
| 2020-08-13 |
0.0694 USDT |
5,324,981.1342 |
0.0705 USDT |
0.0637 USDT |
0.0777 USDT |
0.0686 USDT |
| 2020-08-12 |
0.0693 USDT |
4,717,006.8260 |
0.0600 USDT |
0.0600 USDT |
0.0755 USDT |
0.0705 USDT |
| 2020-08-11 |
0.0645 USDT |
4,536,930.0775 |
0.0689 USDT |
0.0560 USDT |
0.0699 USDT |
0.0604 USDT |
| 2020-08-10 |
0.0603 USDT |
6,695,529.6972 |
0.0557 USDT |
0.0525 USDT |
0.0700 USDT |
0.0697 USDT |
| 2020-08-09 |
0.0551 USDT |
2,923,150.5318 |
0.0519 USDT |
0.0510 USDT |
0.0584 USDT |
0.0554 USDT |
| 2020-08-08 |
0.0495 USDT |
4,180,849.7501 |
0.0503 USDT |
0.0469 USDT |
0.0529 USDT |
0.0519 USDT |
| 2020-08-07 |
0.0506 USDT |
3,499,383.6753 |
0.0512 USDT |
0.0473 USDT |
0.0530 USDT |
0.0505 USDT |
| 2020-08-06 |
0.0490 USDT |
3,482,849.1410 |
0.0453 USDT |
0.0450 USDT |
0.0526 USDT |
0.0517 USDT |
| 2020-08-05 |
0.0442 USDT |
2,974,107.7337 |
0.0412 USDT |
0.0412 USDT |
0.0456 USDT |
0.0453 USDT |
| 2020-08-04 |
0.0419 USDT |
1,358,401.8029 |
0.0413 USDT |
0.0404 USDT |
0.0433 USDT |
0.0409 USDT |
| 2020-08-03 |
0.0406 USDT |
2,085,072.4103 |
0.0402 USDT |
0.0389 USDT |
0.0423 USDT |
0.0411 USDT |
| 2020-08-02 |
0.0396 USDT |
2,197,154.8754 |
0.0400 USDT |
0.0362 USDT |
0.0410 USDT |
0.0402 USDT |
| 2020-08-01 |
0.0399 USDT |
1,494,203.4491 |
0.0396 USDT |
0.0381 USDT |
0.0417 USDT |
0.0400 USDT |
| 2020-07-31 |
0.0413 USDT |
2,570,385.8963 |
0.0411 USDT |
0.0390 USDT |
0.0438 USDT |
0.0396 USDT |
| 2020-07-30 |
0.0414 USDT |
4,837,168.7429 |
0.0390 USDT |
0.0385 USDT |
0.0430 USDT |
0.0415 USDT |
| 2020-07-29 |
0.0401 USDT |
3,656,019.5086 |
0.0425 USDT |
0.0379 USDT |
0.0430 USDT |
0.0390 USDT |
| 2020-07-28 |
0.0408 USDT |
3,743,280.5122 |
0.0420 USDT |
0.0388 USDT |
0.0436 USDT |
0.0425 USDT |
| 2020-07-27 |
0.0412 USDT |
6,961,356.5410 |
0.0478 USDT |
0.0330 USDT |
0.0480 USDT |
0.0416 USDT |
| 2020-07-26 |
0.0459 USDT |
4,970,349.9426 |
0.0452 USDT |
0.0421 USDT |
0.0485 USDT |
0.0472 USDT |
| 2020-07-25 |
0.0451 USDT |
6,374,877.8754 |
0.0453 USDT |
0.0405 USDT |
0.0480 USDT |
0.0448 USDT |
| 2020-07-24 |
0.0435 USDT |
6,497,692.4998 |
0.0415 USDT |
0.0410 USDT |
0.0456 USDT |
0.0452 USDT |
| 2020-07-23 |
0.0403 USDT |
4,958,752.9639 |
0.0405 USDT |
0.0370 USDT |
0.0456 USDT |
0.0415 USDT |
| 2020-07-22 |
0.0418 USDT |
4,546,595.8609 |
0.0425 USDT |
0.0397 USDT |
0.0450 USDT |
0.0407 USDT |
| 2020-07-21 |
0.0402 USDT |
9,577,299.1116 |
0.0359 USDT |
0.0334 USDT |
0.0456 USDT |
0.0427 USDT |
| 2020-07-20 |
0.0341 USDT |
8,870,495.1511 |
0.0310 USDT |
0.0304 USDT |
0.0397 USDT |
0.0359 USDT |