Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0445 USDT |
1,804,332.6900 |
0.0452 USDT |
0.0438 USDT |
0.0458 USDT |
0.0440 USDT |
| 2025-06-21 |
0.0473 USDT |
646,237.2600 |
0.0486 USDT |
0.0453 USDT |
0.0495 USDT |
0.0456 USDT |
| 2025-06-20 |
0.0495 USDT |
1,409,287.1200 |
0.0485 USDT |
0.0484 USDT |
0.0503 USDT |
0.0492 USDT |
| 2025-06-19 |
0.0493 USDT |
1,547,656.7300 |
0.0496 USDT |
0.0477 USDT |
0.0505 USDT |
0.0482 USDT |
| 2025-06-18 |
0.0482 USDT |
920,131.4000 |
0.0480 USDT |
0.0472 USDT |
0.0489 USDT |
0.0479 USDT |
| 2025-06-17 |
0.0488 USDT |
1,452,912.3000 |
0.0504 USDT |
0.0472 USDT |
0.0507 USDT |
0.0475 USDT |
| 2025-06-16 |
0.0528 USDT |
826,629.3900 |
0.0512 USDT |
0.0508 USDT |
0.0540 USDT |
0.0526 USDT |
| 2025-06-15 |
0.0504 USDT |
336,308.9300 |
0.0502 USDT |
0.0500 USDT |
0.0512 USDT |
0.0512 USDT |
| 2025-06-14 |
0.0513 USDT |
999,787.4500 |
0.0520 USDT |
0.0501 USDT |
0.0521 USDT |
0.0501 USDT |
| 2025-06-13 |
0.0504 USDT |
1,657,706.4100 |
0.0536 USDT |
0.0490 USDT |
0.0536 USDT |
0.0517 USDT |
| 2025-06-12 |
0.0560 USDT |
793,132.4300 |
0.0568 USDT |
0.0550 USDT |
0.0568 USDT |
0.0564 USDT |
| 2025-06-11 |
0.0601 USDT |
509,353.1600 |
0.0617 USDT |
0.0586 USDT |
0.0617 USDT |
0.0599 USDT |
| 2025-06-10 |
0.0599 USDT |
276,446.7400 |
0.0599 USDT |
0.0590 USDT |
0.0603 USDT |
0.0590 USDT |
| 2025-06-09 |
0.0571 USDT |
1,286,941.7200 |
0.0576 USDT |
0.0553 USDT |
0.0591 USDT |
0.0588 USDT |
| 2025-06-08 |
0.0576 USDT |
758,445.5600 |
0.0581 USDT |
0.0569 USDT |
0.0586 USDT |
0.0576 USDT |
| 2025-06-07 |
0.0575 USDT |
281,754.8400 |
0.0558 USDT |
0.0558 USDT |
0.0584 USDT |
0.0576 USDT |
| 2025-06-06 |
0.0562 USDT |
1,077,380.1000 |
0.0545 USDT |
0.0542 USDT |
0.0585 USDT |
0.0558 USDT |
| 2025-06-05 |
0.0583 USDT |
753,952.5800 |
0.0584 USDT |
0.0577 USDT |
0.0594 USDT |
0.0577 USDT |
| 2025-06-04 |
0.0593 USDT |
511,457.2600 |
0.0596 USDT |
0.0581 USDT |
0.0604 USDT |
0.0586 USDT |
| 2025-06-03 |
0.0598 USDT |
730,026.1700 |
0.0599 USDT |
0.0588 USDT |
0.0610 USDT |
0.0601 USDT |
| 2025-06-02 |
0.0580 USDT |
180,079.1600 |
0.0599 USDT |
0.0569 USDT |
0.0599 USDT |
0.0574 USDT |
| 2025-06-01 |
0.0588 USDT |
527,676.8200 |
0.0597 USDT |
0.0578 USDT |
0.0601 USDT |
0.0600 USDT |
| 2025-05-31 |
0.0569 USDT |
1,191,900.4900 |
0.0573 USDT |
0.0550 USDT |
0.0596 USDT |
0.0590 USDT |
| 2025-05-30 |
0.0629 USDT |
2,088,105.9600 |
0.0666 USDT |
0.0604 USDT |
0.0666 USDT |
0.0623 USDT |
| 2025-05-29 |
0.0688 USDT |
2,549,371.9800 |
0.0695 USDT |
0.0663 USDT |
0.0715 USDT |
0.0666 USDT |
| 2025-05-28 |
0.0696 USDT |
1,386,950.8700 |
0.0702 USDT |
0.0675 USDT |
0.0710 USDT |
0.0675 USDT |
| 2025-05-27 |
0.0701 USDT |
2,327,708.1500 |
0.0685 USDT |
0.0665 USDT |
0.0720 USDT |
0.0702 USDT |
| 2025-05-26 |
0.0698 USDT |
997,509.6300 |
0.0703 USDT |
0.0684 USDT |
0.0712 USDT |
0.0688 USDT |
| 2025-05-25 |
0.0681 USDT |
748,784.0100 |
0.0698 USDT |
0.0664 USDT |
0.0700 USDT |
0.0676 USDT |
| 2025-05-24 |
0.0703 USDT |
1,215,592.4400 |
0.0676 USDT |
0.0675 USDT |
0.0719 USDT |
0.0702 USDT |
| 2025-05-23 |
0.0739 USDT |
1,591,218.9100 |
0.0759 USDT |
0.0691 USDT |
0.0774 USDT |
0.0714 USDT |
| 2025-05-22 |
0.0747 USDT |
2,137,877.8000 |
0.0720 USDT |
0.0719 USDT |
0.0763 USDT |
0.0750 USDT |
| 2025-05-21 |
0.0709 USDT |
2,189,073.5600 |
0.0713 USDT |
0.0696 USDT |
0.0737 USDT |
0.0707 USDT |
| 2025-05-20 |
0.0703 USDT |
1,124,438.8700 |
0.0705 USDT |
0.0683 USDT |
0.0730 USDT |
0.0698 USDT |
| 2025-05-19 |
0.0691 USDT |
1,431,762.4800 |
0.0742 USDT |
0.0668 USDT |
0.0752 USDT |
0.0704 USDT |
| 2025-05-18 |
0.0722 USDT |
723,022.9500 |
0.0706 USDT |
0.0704 USDT |
0.0753 USDT |
0.0749 USDT |
| 2025-05-17 |
0.0708 USDT |
1,347,061.4300 |
0.0726 USDT |
0.0695 USDT |
0.0726 USDT |
0.0709 USDT |
| 2025-05-16 |
0.0759 USDT |
1,423,391.6100 |
0.0759 USDT |
0.0729 USDT |
0.0775 USDT |
0.0739 USDT |
| 2025-05-15 |
0.0768 USDT |
2,048,133.6000 |
0.0805 USDT |
0.0738 USDT |
0.0813 USDT |
0.0785 USDT |
| 2025-05-14 |
0.0847 USDT |
6,109,616.7000 |
0.0863 USDT |
0.0799 USDT |
0.0890 USDT |
0.0811 USDT |
| 2025-05-13 |
0.0803 USDT |
1,919,984.6800 |
0.0824 USDT |
0.0770 USDT |
0.0832 USDT |
0.0825 USDT |
| 2025-05-12 |
0.0868 USDT |
3,258,875.0800 |
0.0851 USDT |
0.0833 USDT |
0.0900 USDT |
0.0846 USDT |
| 2025-05-11 |
0.0853 USDT |
2,097,127.1400 |
0.0890 USDT |
0.0830 USDT |
0.0895 USDT |
0.0853 USDT |
| 2025-05-10 |
0.0850 USDT |
2,127,833.9100 |
0.0846 USDT |
0.0828 USDT |
0.0872 USDT |
0.0860 USDT |
| 2025-05-09 |
0.0825 USDT |
3,406,592.3100 |
0.0809 USDT |
0.0803 USDT |
0.0847 USDT |
0.0826 USDT |
| 2025-05-08 |
0.0760 USDT |
3,486,972.6100 |
0.0720 USDT |
0.0720 USDT |
0.0804 USDT |
0.0787 USDT |
| 2025-05-07 |
0.0732 USDT |
1,443,220.4300 |
0.0721 USDT |
0.0702 USDT |
0.0743 USDT |
0.0710 USDT |
| 2025-05-06 |
0.0729 USDT |
1,848,320.7700 |
0.0750 USDT |
0.0708 USDT |
0.0758 USDT |
0.0717 USDT |
| 2025-05-05 |
0.0752 USDT |
4,641,075.0100 |
0.0727 USDT |
0.0715 USDT |
0.0787 USDT |
0.0766 USDT |
| 2025-05-04 |
0.0735 USDT |
1,453,508.7200 |
0.0741 USDT |
0.0722 USDT |
0.0758 USDT |
0.0735 USDT |