Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-19 |
0.0249 USDT |
12,523,896.8952 |
0.0242 USDT |
0.0228 USDT |
0.0267 USDT |
0.0234 USDT |
| 2020-02-18 |
0.0237 USDT |
8,412,058.3626 |
0.0234 USDT |
0.0220 USDT |
0.0251 USDT |
0.0242 USDT |
| 2020-02-17 |
0.0219 USDT |
15,436,672.8772 |
0.0207 USDT |
0.0203 USDT |
0.0234 USDT |
0.0234 USDT |
| 2020-02-16 |
0.0209 USDT |
10,026,149.5306 |
0.0198 USDT |
0.0195 USDT |
0.0223 USDT |
0.0207 USDT |
| 2020-02-15 |
0.0201 USDT |
14,975,169.8693 |
0.0193 USDT |
0.0192 USDT |
0.0212 USDT |
0.0195 USDT |
| 2020-02-14 |
0.0192 USDT |
9,649,761.3732 |
0.0187 USDT |
0.0180 USDT |
0.0207 USDT |
0.0193 USDT |
| 2020-02-13 |
0.0178 USDT |
6,156,435.0745 |
0.0161 USDT |
0.0153 USDT |
0.0202 USDT |
0.0187 USDT |
| 2020-02-12 |
0.0162 USDT |
3,193,770.6702 |
0.0153 USDT |
0.0151 USDT |
0.0175 USDT |
0.0160 USDT |
| 2020-02-11 |
0.0146 USDT |
15,498,668.0637 |
0.0144 USDT |
0.0141 USDT |
0.0160 USDT |
0.0153 USDT |
| 2020-02-10 |
0.0145 USDT |
27,317,313.7078 |
0.0146 USDT |
0.0138 USDT |
0.0152 USDT |
0.0144 USDT |
| 2020-02-09 |
0.0140 USDT |
11,145,480.9039 |
0.0120 USDT |
0.0120 USDT |
0.0150 USDT |
0.0146 USDT |
| 2020-02-08 |
0.0124 USDT |
14,762,868.9062 |
0.0124 USDT |
0.0115 USDT |
0.0132 USDT |
0.0120 USDT |
| 2020-02-07 |
0.0124 USDT |
10,500,244.8329 |
0.0115 USDT |
0.0110 USDT |
0.0137 USDT |
0.0124 USDT |
| 2020-02-06 |
0.0115 USDT |
15,280,601.4447 |
0.0113 USDT |
0.0111 USDT |
0.0120 USDT |
0.0115 USDT |
| 2020-02-05 |
0.0114 USDT |
17,085,625.3224 |
0.0112 USDT |
0.0101 USDT |
0.0120 USDT |
0.0113 USDT |
| 2020-02-04 |
0.0110 USDT |
16,085,254.9480 |
0.0112 USDT |
0.0100 USDT |
0.0113 USDT |
0.0112 USDT |
| 2020-02-03 |
0.0111 USDT |
17,360,554.7033 |
0.0107 USDT |
0.0106 USDT |
0.0122 USDT |
0.0112 USDT |
| 2020-02-02 |
0.0110 USDT |
8,455,216.1687 |
0.0113 USDT |
0.0105 USDT |
0.0117 USDT |
0.0107 USDT |
| 2020-02-01 |
0.0115 USDT |
13,263,382.0779 |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0113 USDT |
| 2020-01-31 |
0.0119 USDT |
17,061,352.8528 |
0.0121 USDT |
0.0113 USDT |
0.0123 USDT |
0.0117 USDT |
| 2020-01-30 |
0.0121 USDT |
10,749,830.7653 |
0.0121 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2020-01-29 |
0.0120 USDT |
17,679,358.2693 |
0.0118 USDT |
0.0116 USDT |
0.0147 USDT |
0.0121 USDT |
| 2020-01-28 |
0.0114 USDT |
24,514,367.6346 |
0.0110 USDT |
0.0110 USDT |
0.0119 USDT |
0.0118 USDT |
| 2020-01-27 |
0.0107 USDT |
16,158,942.2352 |
0.0104 USDT |
0.0102 USDT |
0.0111 USDT |
0.0111 USDT |
| 2020-01-26 |
0.0103 USDT |
16,897,012.5815 |
0.0103 USDT |
0.0100 USDT |
0.0105 USDT |
0.0104 USDT |
| 2020-01-25 |
0.0102 USDT |
17,958,050.6484 |
0.0103 USDT |
0.0098 USDT |
0.0105 USDT |
0.0103 USDT |
| 2020-01-24 |
0.0101 USDT |
18,727,283.7906 |
0.0100 USDT |
0.0098 USDT |
0.0109 USDT |
0.0103 USDT |
| 2020-01-23 |
0.0105 USDT |
19,568,036.2454 |
0.0110 USDT |
0.0098 USDT |
0.0110 USDT |
0.0100 USDT |
| 2020-01-22 |
0.0110 USDT |
18,279,955.4206 |
0.0111 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2020-01-21 |
0.0110 USDT |
8,934,668.7163 |
0.0107 USDT |
0.0106 USDT |
0.0114 USDT |
0.0111 USDT |
| 2020-01-20 |
0.0097 USDT |
12,646,109.6170 |
0.0100 USDT |
0.0093 USDT |
0.0110 USDT |
0.0107 USDT |
| 2020-01-19 |
0.0102 USDT |
19,747,837.4538 |
0.0107 USDT |
0.0095 USDT |
0.0111 USDT |
0.0100 USDT |
| 2020-01-18 |
0.0108 USDT |
10,591,202.2335 |
0.0110 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2020-01-17 |
0.0109 USDT |
19,105,699.7359 |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0110 USDT |
| 2020-01-16 |
0.0106 USDT |
20,214,782.5009 |
0.0108 USDT |
0.0100 USDT |
0.0110 USDT |
0.0110 USDT |
| 2020-01-15 |
0.0105 USDT |
20,966,431.6448 |
0.0109 USDT |
0.0097 USDT |
0.0118 USDT |
0.0108 USDT |
| 2020-01-14 |
0.0110 USDT |
11,661,724.1558 |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2020-01-13 |
0.0107 USDT |
16,361,914.5103 |
0.0106 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2020-01-12 |
0.0105 USDT |
7,141,583.3972 |
0.0104 USDT |
0.0099 USDT |
0.0107 USDT |
0.0106 USDT |
| 2020-01-11 |
0.0106 USDT |
16,280,169.9575 |
0.0109 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |
| 2020-01-10 |
0.0102 USDT |
22,764,698.3016 |
0.0103 USDT |
0.0095 USDT |
0.0111 USDT |
0.0109 USDT |
| 2020-01-09 |
0.0102 USDT |
5,129,147.5842 |
0.0107 USDT |
0.0092 USDT |
0.0107 USDT |
0.0103 USDT |
| 2020-01-08 |
0.0108 USDT |
22,732,746.7282 |
0.0112 USDT |
0.0104 USDT |
0.0119 USDT |
0.0107 USDT |
| 2020-01-07 |
0.0100 USDT |
24,966,565.3273 |
0.0090 USDT |
0.0089 USDT |
0.0113 USDT |
0.0112 USDT |
| 2020-01-06 |
0.0096 USDT |
22,262,751.5853 |
0.0097 USDT |
0.0090 USDT |
0.0102 USDT |
0.0090 USDT |
| 2020-01-05 |
0.0099 USDT |
7,639,116.2668 |
0.0099 USDT |
0.0097 USDT |
0.0104 USDT |
0.0097 USDT |
| 2020-01-04 |
0.0091 USDT |
10,305,763.7768 |
0.0087 USDT |
0.0084 USDT |
0.0100 USDT |
0.0099 USDT |
| 2020-01-03 |
0.0084 USDT |
22,013,507.4015 |
0.0081 USDT |
0.0079 USDT |
0.0089 USDT |
0.0087 USDT |
| 2020-01-02 |
0.0082 USDT |
19,577,719.4769 |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0081 USDT |
| 2020-01-01 |
0.0085 USDT |
9,673,885.1625 |
0.0084 USDT |
0.0082 USDT |
0.0087 USDT |
0.0084 USDT |