Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0794 USDT |
1,241,698.4400 |
0.0806 USDT |
0.0765 USDT |
0.0810 USDT |
0.0771 USDT |
| 2025-05-02 |
0.0830 USDT |
2,523,814.0900 |
0.0841 USDT |
0.0804 USDT |
0.0847 USDT |
0.0806 USDT |
| 2025-05-01 |
0.0817 USDT |
4,141,164.6200 |
0.0813 USDT |
0.0784 USDT |
0.0854 USDT |
0.0842 USDT |
| 2025-04-30 |
0.0762 USDT |
11,190,976.4000 |
0.0722 USDT |
0.0682 USDT |
0.0849 USDT |
0.0817 USDT |
| 2025-04-29 |
0.0762 USDT |
4,213,128.5400 |
0.0764 USDT |
0.0736 USDT |
0.0791 USDT |
0.0745 USDT |
| 2025-04-28 |
0.0766 USDT |
9,338,265.9500 |
0.0771 USDT |
0.0721 USDT |
0.0799 USDT |
0.0769 USDT |
| 2025-04-27 |
0.0788 USDT |
6,777,124.0500 |
0.0800 USDT |
0.0770 USDT |
0.0811 USDT |
0.0772 USDT |
| 2025-04-26 |
0.0802 USDT |
4,150,689.1300 |
0.0773 USDT |
0.0769 USDT |
0.0831 USDT |
0.0796 USDT |
| 2025-04-25 |
0.0756 USDT |
4,810,964.5200 |
0.0753 USDT |
0.0730 USDT |
0.0785 USDT |
0.0767 USDT |
| 2025-04-24 |
0.0737 USDT |
4,057,199.3800 |
0.0756 USDT |
0.0721 USDT |
0.0761 USDT |
0.0741 USDT |
| 2025-04-23 |
0.0733 USDT |
8,890,289.4700 |
0.0719 USDT |
0.0709 USDT |
0.0789 USDT |
0.0741 USDT |
| 2025-04-22 |
0.0683 USDT |
7,731,926.0100 |
0.0674 USDT |
0.0661 USDT |
0.0719 USDT |
0.0713 USDT |
| 2025-04-21 |
0.0706 USDT |
2,480,980.1100 |
0.0719 USDT |
0.0666 USDT |
0.0729 USDT |
0.0670 USDT |
| 2025-04-20 |
0.0715 USDT |
4,681,394.3700 |
0.0657 USDT |
0.0654 USDT |
0.0741 USDT |
0.0722 USDT |
| 2025-04-19 |
0.0656 USDT |
2,174,719.0800 |
0.0646 USDT |
0.0645 USDT |
0.0670 USDT |
0.0660 USDT |
| 2025-04-18 |
0.0637 USDT |
4,413,577.6200 |
0.0633 USDT |
0.0625 USDT |
0.0654 USDT |
0.0647 USDT |
| 2025-04-17 |
0.0632 USDT |
4,671,523.3500 |
0.0626 USDT |
0.0611 USDT |
0.0653 USDT |
0.0649 USDT |
| 2025-04-16 |
0.0651 USDT |
2,944,082.1800 |
0.0657 USDT |
0.0632 USDT |
0.0674 USDT |
0.0642 USDT |
| 2025-04-15 |
0.0656 USDT |
4,185,023.6000 |
0.0622 USDT |
0.0610 USDT |
0.0688 USDT |
0.0665 USDT |
| 2025-04-14 |
0.0597 USDT |
4,178,467.6600 |
0.0585 USDT |
0.0582 USDT |
0.0619 USDT |
0.0618 USDT |
| 2025-04-13 |
0.0617 USDT |
2,844,941.9900 |
0.0647 USDT |
0.0576 USDT |
0.0649 USDT |
0.0579 USDT |
| 2025-04-12 |
0.0593 USDT |
2,883,444.3000 |
0.0588 USDT |
0.0581 USDT |
0.0622 USDT |
0.0616 USDT |
| 2025-04-11 |
0.0586 USDT |
2,746,976.8500 |
0.0574 USDT |
0.0573 USDT |
0.0599 USDT |
0.0595 USDT |
| 2025-04-10 |
0.0578 USDT |
3,443,092.7000 |
0.0599 USDT |
0.0558 USDT |
0.0601 USDT |
0.0574 USDT |
| 2025-04-09 |
0.0531 USDT |
5,411,990.5000 |
0.0524 USDT |
0.0498 USDT |
0.0597 USDT |
0.0595 USDT |
| 2025-04-08 |
0.0558 USDT |
2,087,086.2200 |
0.0558 USDT |
0.0546 USDT |
0.0576 USDT |
0.0569 USDT |
| 2025-04-07 |
0.0539 USDT |
3,775,635.9400 |
0.0548 USDT |
0.0490 USDT |
0.0584 USDT |
0.0551 USDT |
| 2025-04-06 |
0.0608 USDT |
1,367,509.2100 |
0.0630 USDT |
0.0587 USDT |
0.0630 USDT |
0.0605 USDT |
| 2025-04-05 |
0.0645 USDT |
1,719,798.9500 |
0.0642 USDT |
0.0628 USDT |
0.0661 USDT |
0.0635 USDT |
| 2025-04-04 |
0.0645 USDT |
3,075,389.3700 |
0.0638 USDT |
0.0615 USDT |
0.0660 USDT |
0.0641 USDT |
| 2025-04-03 |
0.0636 USDT |
2,537,777.5000 |
0.0655 USDT |
0.0611 USDT |
0.0678 USDT |
0.0628 USDT |
| 2025-04-02 |
0.0673 USDT |
2,504,084.2200 |
0.0696 USDT |
0.0629 USDT |
0.0712 USDT |
0.0646 USDT |
| 2025-04-01 |
0.0720 USDT |
1,645,379.4000 |
0.0679 USDT |
0.0673 USDT |
0.0751 USDT |
0.0707 USDT |
| 2025-03-31 |
0.0692 USDT |
1,015,840.3200 |
0.0707 USDT |
0.0674 USDT |
0.0712 USDT |
0.0685 USDT |
| 2025-03-30 |
0.0721 USDT |
1,520,975.3000 |
0.0681 USDT |
0.0677 USDT |
0.0750 USDT |
0.0717 USDT |
| 2025-03-29 |
0.0699 USDT |
1,972,005.3800 |
0.0730 USDT |
0.0667 USDT |
0.0739 USDT |
0.0678 USDT |
| 2025-03-28 |
0.0755 USDT |
1,957,706.3200 |
0.0788 USDT |
0.0722 USDT |
0.0798 USDT |
0.0728 USDT |
| 2025-03-27 |
0.0809 USDT |
2,850,785.7300 |
0.0833 USDT |
0.0770 USDT |
0.0852 USDT |
0.0799 USDT |
| 2025-03-26 |
0.0880 USDT |
6,452,856.9300 |
0.0858 USDT |
0.0833 USDT |
0.0926 USDT |
0.0850 USDT |
| 2025-03-25 |
0.0795 USDT |
1,740,312.3100 |
0.0782 USDT |
0.0766 USDT |
0.0829 USDT |
0.0823 USDT |
| 2025-03-24 |
0.0771 USDT |
2,108,097.9900 |
0.0774 USDT |
0.0751 USDT |
0.0791 USDT |
0.0788 USDT |
| 2025-03-23 |
0.0748 USDT |
1,291,357.7500 |
0.0737 USDT |
0.0730 USDT |
0.0766 USDT |
0.0738 USDT |
| 2025-03-22 |
0.0732 USDT |
2,481,466.4300 |
0.0745 USDT |
0.0722 USDT |
0.0762 USDT |
0.0730 USDT |
| 2025-03-21 |
0.0692 USDT |
1,103,304.6700 |
0.0684 USDT |
0.0674 USDT |
0.0704 USDT |
0.0674 USDT |
| 2025-03-20 |
0.0703 USDT |
1,029,348.8100 |
0.0725 USDT |
0.0684 USDT |
0.0731 USDT |
0.0695 USDT |
| 2025-03-19 |
0.0687 USDT |
1,389,233.2500 |
0.0653 USDT |
0.0653 USDT |
0.0711 USDT |
0.0689 USDT |
| 2025-03-18 |
0.0661 USDT |
820,581.7400 |
0.0688 USDT |
0.0645 USDT |
0.0688 USDT |
0.0650 USDT |
| 2025-03-17 |
0.0674 USDT |
1,325,964.4900 |
0.0647 USDT |
0.0646 USDT |
0.0701 USDT |
0.0690 USDT |
| 2025-03-16 |
0.0688 USDT |
1,230,156.5500 |
0.0695 USDT |
0.0658 USDT |
0.0725 USDT |
0.0672 USDT |
| 2025-03-15 |
0.0662 USDT |
1,022,297.3600 |
0.0644 USDT |
0.0638 USDT |
0.0691 USDT |
0.0691 USDT |