Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-11 |
0.0082 USDT |
3,109,117.2488 |
0.0080 USDT |
0.0076 USDT |
0.0090 USDT |
0.0080 USDT |
| 2019-11-10 |
0.0078 USDT |
8,723,178.5874 |
0.0082 USDT |
0.0072 USDT |
0.0082 USDT |
0.0080 USDT |
| 2019-11-09 |
0.0080 USDT |
10,055,123.5699 |
0.0077 USDT |
0.0073 USDT |
0.0085 USDT |
0.0082 USDT |
| 2019-11-08 |
0.0077 USDT |
11,450,495.7409 |
0.0079 USDT |
0.0074 USDT |
0.0097 USDT |
0.0077 USDT |
| 2019-11-07 |
0.0080 USDT |
6,525,931.7881 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2019-11-06 |
0.0080 USDT |
11,172,037.5911 |
0.0079 USDT |
0.0076 USDT |
0.0085 USDT |
0.0080 USDT |
| 2019-11-05 |
0.0081 USDT |
10,371,195.3397 |
0.0087 USDT |
0.0073 USDT |
0.0087 USDT |
0.0079 USDT |
| 2019-11-04 |
0.0087 USDT |
9,191,465.0128 |
0.0090 USDT |
0.0082 USDT |
0.0092 USDT |
0.0087 USDT |
| 2019-11-03 |
0.0087 USDT |
10,599,465.2728 |
0.0086 USDT |
0.0082 USDT |
0.0092 USDT |
0.0090 USDT |
| 2019-11-02 |
0.0092 USDT |
7,805,570.4203 |
0.0092 USDT |
0.0084 USDT |
0.0095 USDT |
0.0086 USDT |
| 2019-11-01 |
0.0091 USDT |
10,462,433.0097 |
0.0093 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2019-10-31 |
0.0094 USDT |
10,339,742.3944 |
0.0096 USDT |
0.0091 USDT |
0.0103 USDT |
0.0093 USDT |
| 2019-10-30 |
0.0096 USDT |
10,108,587.9911 |
0.0095 USDT |
0.0091 USDT |
0.0103 USDT |
0.0096 USDT |
| 2019-10-29 |
0.0096 USDT |
821,467.5712 |
0.0101 USDT |
0.0091 USDT |
0.0101 USDT |
0.0095 USDT |
| 2019-10-28 |
0.0104 USDT |
10,124,873.9411 |
0.0105 USDT |
0.0099 USDT |
0.0108 USDT |
0.0101 USDT |
| 2019-10-27 |
0.0104 USDT |
3,827,807.1060 |
0.0098 USDT |
0.0093 USDT |
0.0112 USDT |
0.0106 USDT |
| 2019-10-26 |
0.0101 USDT |
603,381.6793 |
0.0103 USDT |
0.0097 USDT |
0.0111 USDT |
0.0098 USDT |
| 2019-10-25 |
0.0099 USDT |
9,598,476.7762 |
0.0097 USDT |
0.0090 USDT |
0.0103 USDT |
0.0103 USDT |
| 2019-10-24 |
0.0095 USDT |
5,118,998.9439 |
0.0082 USDT |
0.0082 USDT |
0.0114 USDT |
0.0097 USDT |
| 2019-10-23 |
0.0096 USDT |
14,168,962.0639 |
0.0098 USDT |
0.0070 USDT |
0.0119 USDT |
0.0082 USDT |
| 2019-10-22 |
0.0101 USDT |
22,170,474.6133 |
0.0102 USDT |
0.0097 USDT |
0.0110 USDT |
0.0098 USDT |
| 2019-10-21 |
0.0102 USDT |
6,842,616.2407 |
0.0102 USDT |
0.0100 USDT |
0.0120 USDT |
0.0102 USDT |
| 2019-10-20 |
0.0107 USDT |
11,383,445.0259 |
0.0111 USDT |
0.0101 USDT |
0.0111 USDT |
0.0102 USDT |
| 2019-10-19 |
0.0114 USDT |
10,781,579.8050 |
0.0118 USDT |
0.0110 USDT |
0.0120 USDT |
0.0111 USDT |
| 2019-10-18 |
0.0117 USDT |
3,279,252.8336 |
0.0117 USDT |
0.0107 USDT |
0.0160 USDT |
0.0118 USDT |
| 2019-10-17 |
0.0125 USDT |
4,236,519.3561 |
0.0095 USDT |
0.0095 USDT |
0.0177 USDT |
0.0116 USDT |
| 2019-10-16 |
0.0096 USDT |
1,376,578.2496 |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0094 USDT |
| 2019-10-15 |
0.0096 USDT |
1,702,708.3669 |
0.0098 USDT |
0.0086 USDT |
0.0101 USDT |
0.0097 USDT |
| 2019-10-14 |
0.0099 USDT |
1,042,988.7970 |
0.0100 USDT |
0.0098 USDT |
0.0101 USDT |
0.0098 USDT |
| 2019-10-13 |
0.0099 USDT |
1,160,131.3616 |
0.0102 USDT |
0.0090 USDT |
0.0103 USDT |
0.0100 USDT |
| 2019-10-12 |
0.0103 USDT |
1,180,705.6928 |
0.0104 USDT |
0.0100 USDT |
0.0105 USDT |
0.0102 USDT |
| 2019-10-11 |
0.0102 USDT |
1,849,474.3106 |
0.0110 USDT |
0.0082 USDT |
0.0117 USDT |
0.0104 USDT |
| 2019-10-10 |
0.0105 USDT |
1,852,847.6434 |
0.0106 USDT |
0.0100 USDT |
0.0117 USDT |
0.0110 USDT |
| 2019-10-09 |
0.0106 USDT |
2,219,344.9850 |
0.0104 USDT |
0.0102 USDT |
0.0113 USDT |
0.0106 USDT |
| 2019-10-08 |
0.0110 USDT |
1,894,995.2628 |
0.0115 USDT |
0.0102 USDT |
0.0116 USDT |
0.0104 USDT |
| 2019-10-07 |
0.0113 USDT |
1,710,346.0064 |
0.0115 USDT |
0.0100 USDT |
0.0121 USDT |
0.0115 USDT |
| 2019-10-06 |
0.0115 USDT |
1,452,614.3037 |
0.0118 USDT |
0.0109 USDT |
0.0120 USDT |
0.0115 USDT |
| 2019-10-05 |
0.0118 USDT |
1,574,815.2091 |
0.0121 USDT |
0.0052 USDT |
0.0122 USDT |
0.0118 USDT |
| 2019-10-04 |
0.0114 USDT |
2,598,805.7422 |
0.0128 USDT |
0.0102 USDT |
0.0129 USDT |
0.0121 USDT |
| 2019-10-03 |
0.0128 USDT |
1,604,652.9061 |
0.0133 USDT |
0.0100 USDT |
0.0133 USDT |
0.0128 USDT |
| 2019-10-02 |
0.0132 USDT |
1,766,185.9088 |
0.0141 USDT |
0.0110 USDT |
0.0141 USDT |
0.0132 USDT |
| 2019-10-01 |
0.0142 USDT |
1,969,352.0427 |
0.0145 USDT |
0.0135 USDT |
0.0148 USDT |
0.0142 USDT |
| 2019-09-30 |
0.0139 USDT |
2,069,248.6905 |
0.0140 USDT |
0.0133 USDT |
0.0150 USDT |
0.0144 USDT |
| 2019-09-29 |
0.0149 USDT |
1,765,950.6104 |
0.0162 USDT |
0.0133 USDT |
0.0162 USDT |
0.0140 USDT |
| 2019-09-28 |
0.0162 USDT |
1,680,601.4823 |
0.0163 USDT |
0.0132 USDT |
0.0167 USDT |
0.0162 USDT |
| 2019-09-27 |
0.0170 USDT |
1,910,309.6114 |
0.0173 USDT |
0.0161 USDT |
0.0176 USDT |
0.0162 USDT |
| 2019-09-26 |
0.0176 USDT |
2,260,700.5949 |
0.0183 USDT |
0.0165 USDT |
0.0184 USDT |
0.0173 USDT |
| 2019-09-25 |
0.0181 USDT |
2,406,092.8755 |
0.0195 USDT |
0.0120 USDT |
0.0197 USDT |
0.0183 USDT |
| 2019-09-24 |
0.0232 USDT |
16,803,179.4573 |
0.0234 USDT |
0.0180 USDT |
0.0246 USDT |
0.0195 USDT |
| 2019-09-23 |
0.0238 USDT |
28,045,826.5952 |
0.0233 USDT |
0.0227 USDT |
0.0252 USDT |
0.0234 USDT |