Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0647 USDT |
1,084,324.4500 |
0.0623 USDT |
0.0620 USDT |
0.0664 USDT |
0.0657 USDT |
| 2025-03-13 |
0.0644 USDT |
557,261.3100 |
0.0653 USDT |
0.0630 USDT |
0.0656 USDT |
0.0636 USDT |
| 2025-03-12 |
0.0643 USDT |
1,039,240.1800 |
0.0626 USDT |
0.0614 USDT |
0.0664 USDT |
0.0653 USDT |
| 2025-03-11 |
0.0602 USDT |
2,055,790.6500 |
0.0590 USDT |
0.0545 USDT |
0.0646 USDT |
0.0643 USDT |
| 2025-03-10 |
0.0627 USDT |
1,690,072.3700 |
0.0634 USDT |
0.0581 USDT |
0.0678 USDT |
0.0604 USDT |
| 2025-03-09 |
0.0664 USDT |
2,235,369.6000 |
0.0699 USDT |
0.0611 USDT |
0.0699 USDT |
0.0641 USDT |
| 2025-03-08 |
0.0705 USDT |
1,877,628.0800 |
0.0707 USDT |
0.0673 USDT |
0.0727 USDT |
0.0692 USDT |
| 2025-03-07 |
0.0724 USDT |
999,770.7300 |
0.0729 USDT |
0.0680 USDT |
0.0755 USDT |
0.0718 USDT |
| 2025-03-06 |
0.0780 USDT |
3,584,662.2300 |
0.0789 USDT |
0.0754 USDT |
0.0814 USDT |
0.0769 USDT |
| 2025-03-05 |
0.0778 USDT |
997,291.8000 |
0.0783 USDT |
0.0747 USDT |
0.0810 USDT |
0.0794 USDT |
| 2025-03-04 |
0.0783 USDT |
2,983,999.9200 |
0.0820 USDT |
0.0743 USDT |
0.0832 USDT |
0.0785 USDT |
| 2025-03-03 |
0.0876 USDT |
7,308,085.4800 |
0.0894 USDT |
0.0819 USDT |
0.0950 USDT |
0.0823 USDT |
| 2025-03-02 |
0.0814 USDT |
3,611,040.8100 |
0.0746 USDT |
0.0724 USDT |
0.0875 USDT |
0.0863 USDT |
| 2025-03-01 |
0.0733 USDT |
635,642.4300 |
0.0737 USDT |
0.0703 USDT |
0.0752 USDT |
0.0750 USDT |
| 2025-02-28 |
0.0690 USDT |
1,386,487.7900 |
0.0719 USDT |
0.0653 USDT |
0.0744 USDT |
0.0737 USDT |
| 2025-02-27 |
0.0741 USDT |
162,728.9300 |
0.0734 USDT |
0.0725 USDT |
0.0755 USDT |
0.0749 USDT |
| 2025-02-26 |
0.0732 USDT |
831,177.7300 |
0.0736 USDT |
0.0695 USDT |
0.0767 USDT |
0.0736 USDT |
| 2025-02-25 |
0.0705 USDT |
1,667,689.2100 |
0.0710 USDT |
0.0664 USDT |
0.0749 USDT |
0.0746 USDT |
| 2025-02-24 |
0.0785 USDT |
837,985.0200 |
0.0814 USDT |
0.0754 USDT |
0.0815 USDT |
0.0767 USDT |
| 2025-02-23 |
0.0817 USDT |
414,117.6400 |
0.0821 USDT |
0.0799 USDT |
0.0849 USDT |
0.0799 USDT |
| 2025-02-22 |
0.0803 USDT |
741,914.4600 |
0.0794 USDT |
0.0782 USDT |
0.0836 USDT |
0.0816 USDT |
| 2025-02-21 |
0.0846 USDT |
1,613,968.3200 |
0.0838 USDT |
0.0789 USDT |
0.0889 USDT |
0.0796 USDT |
| 2025-02-20 |
0.0811 USDT |
929,559.0800 |
0.0817 USDT |
0.0791 USDT |
0.0842 USDT |
0.0825 USDT |
| 2025-02-19 |
0.0815 USDT |
1,129,714.5800 |
0.0789 USDT |
0.0783 USDT |
0.0835 USDT |
0.0808 USDT |
| 2025-02-18 |
0.0801 USDT |
2,631,496.4200 |
0.0825 USDT |
0.0759 USDT |
0.0831 USDT |
0.0773 USDT |
| 2025-02-17 |
0.0835 USDT |
1,781,787.4000 |
0.0839 USDT |
0.0801 USDT |
0.0866 USDT |
0.0827 USDT |
| 2025-02-16 |
0.0868 USDT |
1,689,183.8700 |
0.0875 USDT |
0.0838 USDT |
0.0886 USDT |
0.0840 USDT |
| 2025-02-15 |
0.0887 USDT |
6,880,598.6700 |
0.0848 USDT |
0.0842 USDT |
0.0935 USDT |
0.0858 USDT |
| 2025-02-14 |
0.0802 USDT |
1,073,807.9300 |
0.0785 USDT |
0.0771 USDT |
0.0822 USDT |
0.0816 USDT |
| 2025-02-13 |
0.0817 USDT |
780,174.0600 |
0.0835 USDT |
0.0787 USDT |
0.0848 USDT |
0.0798 USDT |
| 2025-02-12 |
0.0792 USDT |
2,152,353.7000 |
0.0766 USDT |
0.0722 USDT |
0.0850 USDT |
0.0842 USDT |
| 2025-02-11 |
0.0809 USDT |
1,599,285.0800 |
0.0814 USDT |
0.0760 USDT |
0.0850 USDT |
0.0770 USDT |
| 2025-02-10 |
0.0800 USDT |
3,347,409.8800 |
0.0753 USDT |
0.0733 USDT |
0.0846 USDT |
0.0812 USDT |
| 2025-02-09 |
0.0756 USDT |
1,751,188.1100 |
0.0716 USDT |
0.0712 USDT |
0.0796 USDT |
0.0750 USDT |
| 2025-02-08 |
0.0686 USDT |
908,670.0300 |
0.0668 USDT |
0.0666 USDT |
0.0744 USDT |
0.0722 USDT |
| 2025-02-07 |
0.0703 USDT |
975,185.3300 |
0.0678 USDT |
0.0659 USDT |
0.0742 USDT |
0.0661 USDT |
| 2025-02-06 |
0.0713 USDT |
828,680.2800 |
0.0726 USDT |
0.0666 USDT |
0.0746 USDT |
0.0666 USDT |
| 2025-02-05 |
0.0755 USDT |
938,117.9800 |
0.0757 USDT |
0.0724 USDT |
0.0773 USDT |
0.0735 USDT |
| 2025-02-04 |
0.0770 USDT |
1,072,891.9800 |
0.0825 USDT |
0.0721 USDT |
0.0835 USDT |
0.0735 USDT |
| 2025-02-03 |
0.0679 USDT |
3,634,490.6900 |
0.0786 USDT |
0.0576 USDT |
0.0786 USDT |
0.0768 USDT |
| 2025-02-02 |
0.0901 USDT |
1,883,590.9800 |
0.0955 USDT |
0.0800 USDT |
0.0969 USDT |
0.0840 USDT |
| 2025-02-01 |
0.0971 USDT |
2,108,375.9700 |
0.0997 USDT |
0.0938 USDT |
0.1033 USDT |
0.0960 USDT |
| 2025-01-31 |
0.1013 USDT |
2,824,649.8000 |
0.0950 USDT |
0.0924 USDT |
0.1075 USDT |
0.0997 USDT |
| 2025-01-30 |
0.0921 USDT |
1,044,057.7100 |
0.0884 USDT |
0.0871 USDT |
0.0966 USDT |
0.0949 USDT |
| 2025-01-29 |
0.0891 USDT |
1,363,761.0900 |
0.0881 USDT |
0.0849 USDT |
0.0937 USDT |
0.0891 USDT |
| 2025-01-28 |
0.0956 USDT |
1,776,813.3600 |
0.0960 USDT |
0.0919 USDT |
0.1020 USDT |
0.0929 USDT |
| 2025-01-27 |
0.0924 USDT |
1,897,778.3400 |
0.0964 USDT |
0.0869 USDT |
0.0972 USDT |
0.0924 USDT |
| 2025-01-26 |
0.1017 USDT |
1,124,535.6400 |
0.1004 USDT |
0.1001 USDT |
0.1041 USDT |
0.1023 USDT |
| 2025-01-25 |
0.0982 USDT |
886,010.3200 |
0.0981 USDT |
0.0962 USDT |
0.1005 USDT |
0.0991 USDT |
| 2025-01-24 |
0.1019 USDT |
1,395,561.4800 |
0.1000 USDT |
0.0972 USDT |
0.1050 USDT |
0.1002 USDT |