Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
0.0293 USDT |
1,395,929.8199 |
0.0290 USDT |
0.0276 USDT |
0.0303 USDT |
0.0300 USDT |
| 2020-07-17 |
0.0296 USDT |
1,659,959.5408 |
0.0287 USDT |
0.0280 USDT |
0.0310 USDT |
0.0290 USDT |
| 2020-07-16 |
0.0285 USDT |
3,071,236.9927 |
0.0282 USDT |
0.0251 USDT |
0.0307 USDT |
0.0287 USDT |
| 2020-07-15 |
0.0289 USDT |
1,519,655.1443 |
0.0293 USDT |
0.0282 USDT |
0.0307 USDT |
0.0282 USDT |
| 2020-07-14 |
0.0296 USDT |
1,344,991.3678 |
0.0293 USDT |
0.0282 USDT |
0.0313 USDT |
0.0291 USDT |
| 2020-07-13 |
0.0315 USDT |
2,749,681.1524 |
0.0312 USDT |
0.0276 USDT |
0.0339 USDT |
0.0293 USDT |
| 2020-07-12 |
0.0314 USDT |
2,194,769.1281 |
0.0313 USDT |
0.0295 USDT |
0.0330 USDT |
0.0310 USDT |
| 2020-07-11 |
0.0317 USDT |
2,456,136.5602 |
0.0308 USDT |
0.0307 USDT |
0.0328 USDT |
0.0313 USDT |
| 2020-07-10 |
0.0294 USDT |
1,810,164.6660 |
0.0294 USDT |
0.0281 USDT |
0.0309 USDT |
0.0308 USDT |
| 2020-07-09 |
0.0305 USDT |
2,592,754.7235 |
0.0319 USDT |
0.0285 USDT |
0.0323 USDT |
0.0294 USDT |
| 2020-07-08 |
0.0300 USDT |
6,050,416.8139 |
0.0284 USDT |
0.0273 USDT |
0.0324 USDT |
0.0319 USDT |
| 2020-07-07 |
0.0269 USDT |
2,646,727.9242 |
0.0258 USDT |
0.0254 USDT |
0.0287 USDT |
0.0287 USDT |
| 2020-07-06 |
0.0252 USDT |
1,169,196.9977 |
0.0250 USDT |
0.0246 USDT |
0.0259 USDT |
0.0259 USDT |
| 2020-07-05 |
0.0248 USDT |
1,248,824.5614 |
0.0261 USDT |
0.0240 USDT |
0.0262 USDT |
0.0252 USDT |
| 2020-07-04 |
0.0258 USDT |
734,028.5478 |
0.0263 USDT |
0.0255 USDT |
0.0263 USDT |
0.0260 USDT |
| 2020-07-03 |
0.0259 USDT |
1,911,115.3580 |
0.0252 USDT |
0.0252 USDT |
0.0282 USDT |
0.0266 USDT |
| 2020-07-02 |
0.0251 USDT |
2,098,858.7757 |
0.0246 USDT |
0.0244 USDT |
0.0263 USDT |
0.0251 USDT |
| 2020-07-01 |
0.0246 USDT |
1,196,274.8348 |
0.0246 USDT |
0.0241 USDT |
0.0252 USDT |
0.0247 USDT |
| 2020-06-30 |
0.0255 USDT |
994,869.6059 |
0.0262 USDT |
0.0245 USDT |
0.0262 USDT |
0.0248 USDT |
| 2020-06-29 |
0.0250 USDT |
1,120,556.4537 |
0.0251 USDT |
0.0241 USDT |
0.0262 USDT |
0.0261 USDT |
| 2020-06-28 |
0.0253 USDT |
859,742.8417 |
0.0256 USDT |
0.0246 USDT |
0.0265 USDT |
0.0250 USDT |
| 2020-06-27 |
0.0261 USDT |
2,441,623.8564 |
0.0275 USDT |
0.0242 USDT |
0.0287 USDT |
0.0256 USDT |
| 2020-06-26 |
0.0264 USDT |
1,415,863.3078 |
0.0264 USDT |
0.0250 USDT |
0.0282 USDT |
0.0275 USDT |
| 2020-06-25 |
0.0254 USDT |
1,293,858.2548 |
0.0258 USDT |
0.0245 USDT |
0.0264 USDT |
0.0264 USDT |
| 2020-06-24 |
0.0260 USDT |
1,352,969.2043 |
0.0271 USDT |
0.0245 USDT |
0.0275 USDT |
0.0258 USDT |
| 2020-06-23 |
0.0270 USDT |
1,062,032.5331 |
0.0276 USDT |
0.0265 USDT |
0.0287 USDT |
0.0273 USDT |
| 2020-06-22 |
0.0279 USDT |
1,660,081.1832 |
0.0276 USDT |
0.0272 USDT |
0.0288 USDT |
0.0278 USDT |
| 2020-06-21 |
0.0277 USDT |
1,158,743.4681 |
0.0273 USDT |
0.0264 USDT |
0.0288 USDT |
0.0276 USDT |
| 2020-06-20 |
0.0273 USDT |
2,648,040.9060 |
0.0270 USDT |
0.0262 USDT |
0.0286 USDT |
0.0273 USDT |
| 2020-06-19 |
0.0260 USDT |
2,961,850.5600 |
0.0239 USDT |
0.0232 USDT |
0.0277 USDT |
0.0268 USDT |
| 2020-06-18 |
0.0240 USDT |
329,657.1010 |
0.0240 USDT |
0.0236 USDT |
0.0244 USDT |
0.0237 USDT |
| 2020-06-17 |
0.0242 USDT |
401,445.6771 |
0.0244 USDT |
0.0233 USDT |
0.0254 USDT |
0.0240 USDT |
| 2020-06-16 |
0.0246 USDT |
1,079,477.8811 |
0.0237 USDT |
0.0231 USDT |
0.0259 USDT |
0.0245 USDT |
| 2020-06-15 |
0.0231 USDT |
1,596,472.1048 |
0.0244 USDT |
0.0218 USDT |
0.0249 USDT |
0.0237 USDT |
| 2020-06-14 |
0.0243 USDT |
842,884.0490 |
0.0240 USDT |
0.0236 USDT |
0.0255 USDT |
0.0244 USDT |
| 2020-06-13 |
0.0243 USDT |
620,338.4333 |
0.0250 USDT |
0.0236 USDT |
0.0260 USDT |
0.0240 USDT |
| 2020-06-12 |
0.0240 USDT |
1,534,710.8398 |
0.0223 USDT |
0.0223 USDT |
0.0272 USDT |
0.0252 USDT |
| 2020-06-11 |
0.0232 USDT |
4,300,061.9356 |
0.0224 USDT |
0.0214 USDT |
0.0250 USDT |
0.0223 USDT |
| 2020-06-10 |
0.0226 USDT |
1,056,277.1579 |
0.0222 USDT |
0.0219 USDT |
0.0232 USDT |
0.0223 USDT |
| 2020-06-09 |
0.0222 USDT |
953,577.1664 |
0.0218 USDT |
0.0214 USDT |
0.0228 USDT |
0.0222 USDT |
| 2020-06-08 |
0.0216 USDT |
647,337.3792 |
0.0218 USDT |
0.0211 USDT |
0.0220 USDT |
0.0218 USDT |
| 2020-06-07 |
0.0213 USDT |
1,949,191.8925 |
0.0220 USDT |
0.0207 USDT |
0.0222 USDT |
0.0217 USDT |
| 2020-06-06 |
0.0221 USDT |
789,890.4651 |
0.0227 USDT |
0.0216 USDT |
0.0227 USDT |
0.0220 USDT |
| 2020-06-05 |
0.0230 USDT |
643,330.2408 |
0.0227 USDT |
0.0225 USDT |
0.0234 USDT |
0.0227 USDT |
| 2020-06-04 |
0.0226 USDT |
1,630,723.8288 |
0.0217 USDT |
0.0214 USDT |
0.0234 USDT |
0.0227 USDT |
| 2020-06-03 |
0.0215 USDT |
931,536.5696 |
0.0212 USDT |
0.0212 USDT |
0.0220 USDT |
0.0217 USDT |
| 2020-06-02 |
0.0208 USDT |
2,860,087.1703 |
0.0212 USDT |
0.0196 USDT |
0.0223 USDT |
0.0211 USDT |
| 2020-06-01 |
0.0209 USDT |
1,751,063.7100 |
0.0202 USDT |
0.0202 USDT |
0.0214 USDT |
0.0210 USDT |
| 2020-05-31 |
0.0214 USDT |
1,098,443.6357 |
0.0217 USDT |
0.0201 USDT |
0.0222 USDT |
0.0201 USDT |
| 2020-05-30 |
0.0214 USDT |
782,486.3483 |
0.0219 USDT |
0.0209 USDT |
0.0221 USDT |
0.0218 USDT |