Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-29 |
0.0220 USDT |
1,146,871.6960 |
0.0220 USDT |
0.0214 USDT |
0.0230 USDT |
0.0219 USDT |
| 2020-05-28 |
0.0233 USDT |
1,271,178.8055 |
0.0219 USDT |
0.0216 USDT |
0.0246 USDT |
0.0220 USDT |
| 2020-05-27 |
0.0222 USDT |
1,528,797.8844 |
0.0227 USDT |
0.0212 USDT |
0.0231 USDT |
0.0219 USDT |
| 2020-05-26 |
0.0229 USDT |
2,159,353.4828 |
0.0237 USDT |
0.0215 USDT |
0.0240 USDT |
0.0226 USDT |
| 2020-05-25 |
0.0219 USDT |
2,661,688.0472 |
0.0214 USDT |
0.0202 USDT |
0.0241 USDT |
0.0237 USDT |
| 2020-05-24 |
0.0233 USDT |
2,177,157.4406 |
0.0231 USDT |
0.0214 USDT |
0.0249 USDT |
0.0214 USDT |
| 2020-05-23 |
0.0219 USDT |
908,809.4553 |
0.0208 USDT |
0.0208 USDT |
0.0234 USDT |
0.0232 USDT |
| 2020-05-22 |
0.0208 USDT |
1,121,186.8076 |
0.0199 USDT |
0.0195 USDT |
0.0217 USDT |
0.0208 USDT |
| 2020-05-21 |
0.0202 USDT |
1,766,117.1605 |
0.0214 USDT |
0.0189 USDT |
0.0214 USDT |
0.0200 USDT |
| 2020-05-20 |
0.0210 USDT |
1,459,493.5783 |
0.0201 USDT |
0.0201 USDT |
0.0220 USDT |
0.0214 USDT |
| 2020-05-19 |
0.0202 USDT |
1,627,916.8388 |
0.0198 USDT |
0.0197 USDT |
0.0210 USDT |
0.0202 USDT |
| 2020-05-18 |
0.0191 USDT |
2,180,999.0902 |
0.0187 USDT |
0.0181 USDT |
0.0205 USDT |
0.0198 USDT |
| 2020-05-17 |
0.0189 USDT |
1,040,479.7220 |
0.0191 USDT |
0.0184 USDT |
0.0195 USDT |
0.0188 USDT |
| 2020-05-16 |
0.0193 USDT |
468,745.8949 |
0.0191 USDT |
0.0188 USDT |
0.0198 USDT |
0.0191 USDT |
| 2020-05-15 |
0.0192 USDT |
1,065,033.1130 |
0.0184 USDT |
0.0181 USDT |
0.0200 USDT |
0.0191 USDT |
| 2020-05-14 |
0.0185 USDT |
922,810.4991 |
0.0188 USDT |
0.0181 USDT |
0.0190 USDT |
0.0184 USDT |
| 2020-05-13 |
0.0186 USDT |
855,373.4832 |
0.0183 USDT |
0.0182 USDT |
0.0196 USDT |
0.0188 USDT |
| 2020-05-12 |
0.0182 USDT |
2,394,610.8534 |
0.0180 USDT |
0.0179 USDT |
0.0187 USDT |
0.0182 USDT |
| 2020-05-11 |
0.0181 USDT |
2,333,770.7762 |
0.0184 USDT |
0.0171 USDT |
0.0195 USDT |
0.0181 USDT |
| 2020-05-10 |
0.0181 USDT |
3,835,537.9014 |
0.0199 USDT |
0.0170 USDT |
0.0201 USDT |
0.0184 USDT |
| 2020-05-09 |
0.0198 USDT |
1,407,363.9499 |
0.0194 USDT |
0.0193 USDT |
0.0209 USDT |
0.0199 USDT |
| 2020-05-08 |
0.0192 USDT |
1,921,984.9653 |
0.0185 USDT |
0.0184 USDT |
0.0207 USDT |
0.0194 USDT |
| 2020-05-07 |
0.0190 USDT |
2,856,926.8342 |
0.0192 USDT |
0.0182 USDT |
0.0208 USDT |
0.0185 USDT |
| 2020-05-06 |
0.0207 USDT |
1,623,972.9830 |
0.0205 USDT |
0.0191 USDT |
0.0226 USDT |
0.0193 USDT |
| 2020-05-05 |
0.0204 USDT |
1,851,558.9696 |
0.0213 USDT |
0.0199 USDT |
0.0213 USDT |
0.0206 USDT |
| 2020-05-04 |
0.0203 USDT |
732,926.4016 |
0.0207 USDT |
0.0195 USDT |
0.0215 USDT |
0.0213 USDT |
| 2020-05-03 |
0.0211 USDT |
1,458,902.9050 |
0.0221 USDT |
0.0201 USDT |
0.0223 USDT |
0.0207 USDT |
| 2020-05-02 |
0.0222 USDT |
532,618.0947 |
0.0222 USDT |
0.0217 USDT |
0.0225 USDT |
0.0220 USDT |
| 2020-05-01 |
0.0218 USDT |
2,241,130.6049 |
0.0215 USDT |
0.0195 USDT |
0.0228 USDT |
0.0222 USDT |
| 2020-04-30 |
0.0223 USDT |
4,102,896.0581 |
0.0228 USDT |
0.0214 USDT |
0.0232 USDT |
0.0215 USDT |
| 2020-04-29 |
0.0227 USDT |
1,975,166.4469 |
0.0227 USDT |
0.0219 USDT |
0.0239 USDT |
0.0229 USDT |
| 2020-04-28 |
0.0227 USDT |
846,094.5179 |
0.0228 USDT |
0.0222 USDT |
0.0237 USDT |
0.0227 USDT |
| 2020-04-27 |
0.0228 USDT |
1,185,498.8637 |
0.0235 USDT |
0.0222 USDT |
0.0240 USDT |
0.0228 USDT |
| 2020-04-26 |
0.0232 USDT |
3,400,848.8856 |
0.0215 USDT |
0.0215 USDT |
0.0262 USDT |
0.0237 USDT |
| 2020-04-25 |
0.0217 USDT |
791,005.3105 |
0.0215 USDT |
0.0213 USDT |
0.0228 USDT |
0.0215 USDT |
| 2020-04-24 |
0.0218 USDT |
1,603,063.8933 |
0.0212 USDT |
0.0212 USDT |
0.0227 USDT |
0.0215 USDT |
| 2020-04-23 |
0.0210 USDT |
2,711,082.3503 |
0.0197 USDT |
0.0193 USDT |
0.0218 USDT |
0.0211 USDT |
| 2020-04-22 |
0.0197 USDT |
1,678,959.5213 |
0.0190 USDT |
0.0189 USDT |
0.0202 USDT |
0.0198 USDT |
| 2020-04-21 |
0.0190 USDT |
1,834,696.6373 |
0.0185 USDT |
0.0185 USDT |
0.0198 USDT |
0.0189 USDT |
| 2020-04-20 |
0.0197 USDT |
3,058,789.7556 |
0.0210 USDT |
0.0183 USDT |
0.0219 USDT |
0.0185 USDT |
| 2020-04-19 |
0.0203 USDT |
2,203,875.4402 |
0.0197 USDT |
0.0195 USDT |
0.0216 USDT |
0.0210 USDT |
| 2020-04-18 |
0.0196 USDT |
1,871,370.3241 |
0.0189 USDT |
0.0189 USDT |
0.0201 USDT |
0.0197 USDT |
| 2020-04-17 |
0.0184 USDT |
2,212,911.8210 |
0.0182 USDT |
0.0179 USDT |
0.0191 USDT |
0.0189 USDT |
| 2020-04-16 |
0.0178 USDT |
1,313,849.1145 |
0.0171 USDT |
0.0163 USDT |
0.0186 USDT |
0.0182 USDT |
| 2020-04-15 |
0.0177 USDT |
950,861.0081 |
0.0181 USDT |
0.0168 USDT |
0.0184 USDT |
0.0171 USDT |
| 2020-04-14 |
0.0183 USDT |
1,471,832.7839 |
0.0177 USDT |
0.0177 USDT |
0.0189 USDT |
0.0181 USDT |
| 2020-04-13 |
0.0173 USDT |
1,506,802.9308 |
0.0172 USDT |
0.0162 USDT |
0.0180 USDT |
0.0178 USDT |
| 2020-04-12 |
0.0179 USDT |
1,379,969.7460 |
0.0174 USDT |
0.0172 USDT |
0.0185 USDT |
0.0173 USDT |
| 2020-04-11 |
0.0170 USDT |
1,187,969.2818 |
0.0167 USDT |
0.0162 USDT |
0.0180 USDT |
0.0173 USDT |
| 2020-04-10 |
0.0175 USDT |
2,304,147.3822 |
0.0190 USDT |
0.0164 USDT |
0.0200 USDT |
0.0167 USDT |