Identifier on Binance: COSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
0.0398 USDT |
340,695,358.1000 |
0.0388 USDT |
0.0378 USDT |
0.0382 USDT |
0.0392 USDT |
| 2021-04-11 |
0.0383 USDT |
147,889,621.7000 |
0.0384 USDT |
0.0369 USDT |
0.0380 USDT |
0.0389 USDT |
| 2021-04-10 |
0.0395 USDT |
158,762,297.7000 |
0.0410 USDT |
0.0376 USDT |
0.0381 USDT |
0.0380 USDT |
| 2021-04-09 |
0.0404 USDT |
184,913,405.9000 |
0.0392 USDT |
0.0386 USDT |
0.0394 USDT |
0.0408 USDT |
| 2021-04-08 |
0.0382 USDT |
282,398,246.5000 |
0.0358 USDT |
0.0354 USDT |
0.0365 USDT |
0.0390 USDT |
| 2021-04-07 |
0.0370 USDT |
277,901,000.9000 |
0.0407 USDT |
0.0341 USDT |
0.0354 USDT |
0.0365 USDT |
| 2021-04-06 |
0.0416 USDT |
256,940,212.3000 |
0.0426 USDT |
0.0395 USDT |
0.0407 USDT |
0.0406 USDT |
| 2021-04-05 |
0.0437 USDT |
527,437,498.5000 |
0.0425 USDT |
0.0399 USDT |
0.0414 USDT |
0.0428 USDT |
| 2021-04-04 |
0.0406 USDT |
421,264,835.3000 |
0.0369 USDT |
0.0362 USDT |
0.0373 USDT |
0.0423 USDT |
| 2021-04-03 |
0.0388 USDT |
222,705,569.6000 |
0.0390 USDT |
0.0367 USDT |
0.0380 USDT |
0.0376 USDT |
| 2021-04-02 |
0.0406 USDT |
258,296,807.9000 |
0.0417 USDT |
0.0387 USDT |
0.0394 USDT |
0.0392 USDT |
| 2021-04-01 |
0.0411 USDT |
191,272,685.2000 |
0.0403 USDT |
0.0393 USDT |
0.0405 USDT |
0.0415 USDT |
| 2021-03-31 |
0.0414 USDT |
313,395,951.5000 |
0.0421 USDT |
0.0387 USDT |
0.0405 USDT |
0.0406 USDT |
| 2021-03-30 |
0.0413 USDT |
281,344,768.5000 |
0.0409 USDT |
0.0400 USDT |
0.0410 USDT |
0.0421 USDT |
| 2021-03-29 |
0.0413 USDT |
341,096,281.8000 |
0.0427 USDT |
0.0400 USDT |
0.0407 USDT |
0.0411 USDT |
| 2021-03-28 |
0.0418 USDT |
691,498,925.0000 |
0.0381 USDT |
0.0363 USDT |
0.0375 USDT |
0.0427 USDT |
| 2021-03-27 |
0.0387 USDT |
335,210,509.5000 |
0.0393 USDT |
0.0372 USDT |
0.0383 USDT |
0.0383 USDT |
| 2021-03-26 |
0.0399 USDT |
603,112,255.8000 |
0.0383 USDT |
0.0380 USDT |
0.0391 USDT |
0.0388 USDT |
| 2021-03-25 |
0.0427 USDT |
1,812,259,619.6000 |
0.0407 USDT |
0.0372 USDT |
0.0398 USDT |
0.0392 USDT |
| 2021-03-24 |
0.0408 USDT |
1,175,131,794.9000 |
0.0328 USDT |
0.0317 USDT |
0.0330 USDT |
0.0412 USDT |
| 2021-03-23 |
0.0337 USDT |
187,590,890.3000 |
0.0343 USDT |
0.0318 USDT |
0.0328 USDT |
0.0331 USDT |
| 2021-03-22 |
0.0368 USDT |
207,417,554.5000 |
0.0376 USDT |
0.0334 USDT |
0.0345 USDT |
0.0347 USDT |
| 2021-03-21 |
0.0365 USDT |
338,031,497.6000 |
0.0343 USDT |
0.0330 USDT |
0.0338 USDT |
0.0373 USDT |
| 2021-03-20 |
0.0369 USDT |
220,506,560.1000 |
0.0385 USDT |
0.0348 USDT |
0.0357 USDT |
0.0353 USDT |
| 2021-03-19 |
0.0363 USDT |
619,064,826.4000 |
0.0314 USDT |
0.0304 USDT |
0.0313 USDT |
0.0383 USDT |
| 2021-03-18 |
0.0324 USDT |
258,705,960.5000 |
0.0340 USDT |
0.0308 USDT |
0.0315 USDT |
0.0313 USDT |
| 2021-03-17 |
0.0327 USDT |
358,514,735.2000 |
0.0325 USDT |
0.0304 USDT |
0.0319 USDT |
0.0338 USDT |
| 2021-03-16 |
0.0317 USDT |
325,700,116.2000 |
0.0308 USDT |
0.0289 USDT |
0.0300 USDT |
0.0326 USDT |
| 2021-03-15 |
0.0302 USDT |
339,634,595.0000 |
0.0304 USDT |
0.0268 USDT |
0.0288 USDT |
0.0314 USDT |
| 2021-03-14 |
0.0306 USDT |
350,340,834.6000 |
0.0317 USDT |
0.0278 USDT |
0.0294 USDT |
0.0302 USDT |
| 2021-03-13 |
0.0289 USDT |
535,027,258.7000 |
0.0248 USDT |
0.0238 USDT |
0.0245 USDT |
0.0312 USDT |
| 2021-03-12 |
0.0256 USDT |
387,573,312.7000 |
0.0268 USDT |
0.0236 USDT |
0.0247 USDT |
0.0248 USDT |
| 2021-03-11 |
0.0247 USDT |
325,572,768.3000 |
0.0247 USDT |
0.0224 USDT |
0.0236 USDT |
0.0265 USDT |
| 2021-03-10 |
0.0252 USDT |
517,979,843.8000 |
0.0243 USDT |
0.0218 USDT |
0.0238 USDT |
0.0245 USDT |
| 2021-03-09 |
0.0242 USDT |
1,473,619,458.1000 |
0.0185 USDT |
0.0183 USDT |
0.0186 USDT |
0.0243 USDT |
| 2021-03-08 |
0.0175 USDT |
112,276,271.7000 |
0.0173 USDT |
0.0161 USDT |
0.0166 USDT |
0.0185 USDT |
| 2021-03-07 |
0.0172 USDT |
58,102,828.7000 |
0.0176 USDT |
0.0169 USDT |
0.0171 USDT |
0.0173 USDT |
| 2021-03-06 |
0.0178 USDT |
111,994,942.9000 |
0.0175 USDT |
0.0169 USDT |
0.0173 USDT |
0.0175 USDT |
| 2021-03-05 |
0.0169 USDT |
213,560,462.8000 |
0.0162 USDT |
0.0151 USDT |
0.0154 USDT |
0.0175 USDT |
| 2021-03-04 |
0.0163 USDT |
178,596,911.8000 |
0.0167 USDT |
0.0153 USDT |
0.0158 USDT |
0.0162 USDT |
| 2021-03-03 |
0.0159 USDT |
304,353,153.5000 |
0.0139 USDT |
0.0139 USDT |
0.0141 USDT |
0.0167 USDT |
| 2021-03-02 |
0.0143 USDT |
79,410,551.4000 |
0.0143 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2021-03-01 |
0.0141 USDT |
95,459,132.3000 |
0.0128 USDT |
0.0128 USDT |
0.0131 USDT |
0.0144 USDT |
| 2021-02-28 |
0.0127 USDT |
93,671,626.8000 |
0.0138 USDT |
0.0118 USDT |
0.0121 USDT |
0.0129 USDT |
| 2021-02-27 |
0.0140 USDT |
60,052,616.0000 |
0.0134 USDT |
0.0134 USDT |
0.0138 USDT |
0.0143 USDT |
| 2021-02-26 |
0.0138 USDT |
76,247,797.4000 |
0.0149 USDT |
0.0129 USDT |
0.0133 USDT |
0.0133 USDT |
| 2021-02-25 |
0.0156 USDT |
81,509,433.1000 |
0.0152 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2021-02-24 |
0.0153 USDT |
152,833,687.2000 |
0.0142 USDT |
0.0138 USDT |
0.0143 USDT |
0.0152 USDT |
| 2021-02-23 |
0.0145 USDT |
201,886,700.7000 |
0.0184 USDT |
0.0121 USDT |
0.0138 USDT |
0.0141 USDT |
| 2021-02-22 |
0.0187 USDT |
508,269,964.9000 |
0.0177 USDT |
0.0145 USDT |
0.0173 USDT |
0.0184 USDT |