Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.0552 USDT |
1,054,334.9900 |
0.0557 USDT |
0.0521 USDT |
0.0576 USDT |
0.0522 USDT |
| 2025-08-10 |
0.0557 USDT |
1,210,840.1600 |
0.0572 USDT |
0.0543 USDT |
0.0576 USDT |
0.0558 USDT |
| 2025-08-09 |
0.0566 USDT |
1,700,776.4100 |
0.0554 USDT |
0.0551 USDT |
0.0580 USDT |
0.0577 USDT |
| 2025-08-08 |
0.0544 USDT |
1,346,481.8900 |
0.0542 USDT |
0.0534 USDT |
0.0554 USDT |
0.0553 USDT |
| 2025-08-07 |
0.0533 USDT |
828,944.0100 |
0.0527 USDT |
0.0522 USDT |
0.0545 USDT |
0.0538 USDT |
| 2025-08-06 |
0.0519 USDT |
745,916.3000 |
0.0519 USDT |
0.0508 USDT |
0.0535 USDT |
0.0529 USDT |
| 2025-08-05 |
0.0533 USDT |
638,735.9700 |
0.0541 USDT |
0.0510 USDT |
0.0546 USDT |
0.0517 USDT |
| 2025-08-04 |
0.0530 USDT |
846,019.3800 |
0.0522 USDT |
0.0522 USDT |
0.0547 USDT |
0.0541 USDT |
| 2025-08-03 |
0.0525 USDT |
1,635,670.5300 |
0.0503 USDT |
0.0498 USDT |
0.0539 USDT |
0.0523 USDT |
| 2025-08-02 |
0.0506 USDT |
541,751.3000 |
0.0516 USDT |
0.0488 USDT |
0.0524 USDT |
0.0504 USDT |
| 2025-08-01 |
0.0524 USDT |
2,235,525.7500 |
0.0535 USDT |
0.0512 USDT |
0.0540 USDT |
0.0515 USDT |
| 2025-07-31 |
0.0569 USDT |
1,907,270.2600 |
0.0570 USDT |
0.0540 USDT |
0.0583 USDT |
0.0547 USDT |
| 2025-07-30 |
0.0559 USDT |
872,858.5600 |
0.0558 USDT |
0.0536 USDT |
0.0571 USDT |
0.0566 USDT |
| 2025-07-29 |
0.0575 USDT |
1,197,409.3300 |
0.0582 USDT |
0.0546 USDT |
0.0597 USDT |
0.0551 USDT |
| 2025-07-28 |
0.0622 USDT |
2,703,891.4500 |
0.0607 USDT |
0.0584 USDT |
0.0644 USDT |
0.0584 USDT |
| 2025-07-27 |
0.0605 USDT |
1,021,183.7500 |
0.0591 USDT |
0.0591 USDT |
0.0620 USDT |
0.0612 USDT |
| 2025-07-26 |
0.0593 USDT |
602,056.0900 |
0.0596 USDT |
0.0584 USDT |
0.0602 USDT |
0.0597 USDT |
| 2025-07-25 |
0.0582 USDT |
544,525.7300 |
0.0575 USDT |
0.0561 USDT |
0.0603 USDT |
0.0595 USDT |
| 2025-07-24 |
0.0577 USDT |
1,416,510.1200 |
0.0605 USDT |
0.0555 USDT |
0.0620 USDT |
0.0578 USDT |
| 2025-07-23 |
0.0647 USDT |
3,211,773.7600 |
0.0660 USDT |
0.0606 USDT |
0.0682 USDT |
0.0615 USDT |
| 2025-07-22 |
0.0641 USDT |
1,749,213.6200 |
0.0670 USDT |
0.0621 USDT |
0.0673 USDT |
0.0662 USDT |
| 2025-07-21 |
0.0669 USDT |
4,081,897.9800 |
0.0651 USDT |
0.0649 USDT |
0.0686 USDT |
0.0670 USDT |
| 2025-07-20 |
0.0657 USDT |
6,119,889.3800 |
0.0620 USDT |
0.0617 USDT |
0.0685 USDT |
0.0658 USDT |
| 2025-07-19 |
0.0610 USDT |
1,322,046.5300 |
0.0606 USDT |
0.0590 USDT |
0.0635 USDT |
0.0619 USDT |
| 2025-07-18 |
0.0609 USDT |
3,083,757.8600 |
0.0587 USDT |
0.0585 USDT |
0.0629 USDT |
0.0590 USDT |
| 2025-07-17 |
0.0580 USDT |
1,080,392.8300 |
0.0579 USDT |
0.0564 USDT |
0.0596 USDT |
0.0582 USDT |
| 2025-07-16 |
0.0570 USDT |
777,678.8400 |
0.0562 USDT |
0.0554 USDT |
0.0581 USDT |
0.0579 USDT |
| 2025-07-15 |
0.0546 USDT |
1,583,204.9700 |
0.0553 USDT |
0.0529 USDT |
0.0565 USDT |
0.0556 USDT |
| 2025-07-14 |
0.0572 USDT |
3,640,131.4600 |
0.0541 USDT |
0.0536 USDT |
0.0590 USDT |
0.0554 USDT |
| 2025-07-13 |
0.0535 USDT |
789,410.9600 |
0.0525 USDT |
0.0520 USDT |
0.0560 USDT |
0.0539 USDT |
| 2025-07-12 |
0.0536 USDT |
699,823.6200 |
0.0549 USDT |
0.0511 USDT |
0.0561 USDT |
0.0531 USDT |
| 2025-07-11 |
0.0563 USDT |
2,364,187.1500 |
0.0542 USDT |
0.0532 USDT |
0.0585 USDT |
0.0559 USDT |
| 2025-07-10 |
0.0515 USDT |
714,973.7500 |
0.0514 USDT |
0.0507 USDT |
0.0531 USDT |
0.0531 USDT |
| 2025-07-09 |
0.0504 USDT |
899,100.7500 |
0.0490 USDT |
0.0489 USDT |
0.0517 USDT |
0.0513 USDT |
| 2025-07-08 |
0.0474 USDT |
715,424.7500 |
0.0478 USDT |
0.0467 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-07-07 |
0.0480 USDT |
758,915.5700 |
0.0484 USDT |
0.0470 USDT |
0.0489 USDT |
0.0473 USDT |
| 2025-07-06 |
0.0478 USDT |
317,352.7400 |
0.0476 USDT |
0.0465 USDT |
0.0483 USDT |
0.0479 USDT |
| 2025-07-05 |
0.0476 USDT |
123,367.9000 |
0.0478 USDT |
0.0470 USDT |
0.0481 USDT |
0.0472 USDT |
| 2025-07-04 |
0.0485 USDT |
311,316.0300 |
0.0501 USDT |
0.0474 USDT |
0.0504 USDT |
0.0476 USDT |
| 2025-07-03 |
0.0507 USDT |
528,586.7900 |
0.0508 USDT |
0.0497 USDT |
0.0513 USDT |
0.0503 USDT |
| 2025-07-02 |
0.0490 USDT |
419,089.0600 |
0.0480 USDT |
0.0476 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-07-01 |
0.0487 USDT |
261,740.5900 |
0.0501 USDT |
0.0479 USDT |
0.0501 USDT |
0.0482 USDT |
| 2025-06-30 |
0.0514 USDT |
1,102,953.4500 |
0.0529 USDT |
0.0495 USDT |
0.0534 USDT |
0.0509 USDT |
| 2025-06-29 |
0.0501 USDT |
951,794.0000 |
0.0493 USDT |
0.0481 USDT |
0.0522 USDT |
0.0522 USDT |
| 2025-06-28 |
0.0482 USDT |
549,238.4200 |
0.0481 USDT |
0.0474 USDT |
0.0491 USDT |
0.0491 USDT |
| 2025-06-27 |
0.0476 USDT |
457,298.4300 |
0.0473 USDT |
0.0467 USDT |
0.0483 USDT |
0.0471 USDT |
| 2025-06-26 |
0.0485 USDT |
637,382.3300 |
0.0483 USDT |
0.0473 USDT |
0.0494 USDT |
0.0479 USDT |
| 2025-06-25 |
0.0481 USDT |
1,126,057.8500 |
0.0492 USDT |
0.0468 USDT |
0.0495 USDT |
0.0482 USDT |
| 2025-06-24 |
0.0497 USDT |
2,233,459.0300 |
0.0479 USDT |
0.0474 USDT |
0.0514 USDT |
0.0492 USDT |
| 2025-06-23 |
0.0450 USDT |
2,099,222.6200 |
0.0433 USDT |
0.0430 USDT |
0.0479 USDT |
0.0471 USDT |