Identifier on DigiFinex: cocoro_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.0044 USDT |
50,129.4171 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-06-27 |
0.0044 USDT |
2,497,856.9637 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0045 USDT |
| 2025-06-26 |
0.0041 USDT |
2,617,425.7425 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0044 USDT |
| 2025-06-25 |
0.0040 USDT |
27,539.0495 |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-06-24 |
0.0042 USDT |
2,782,188.8545 |
0.0041 USDT |
0.0041 USDT |
0.0044 USDT |
0.0045 USDT |
| 2025-06-23 |
0.0039 USDT |
155,378.8303 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-06-22 |
0.0040 USDT |
254,091.2862 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-06-21 |
0.0043 USDT |
155,250.1082 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-06-20 |
0.0041 USDT |
104,309.9176 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-06-19 |
0.0041 USDT |
1,004,891.0985 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0042 USDT |
| 2025-06-18 |
0.0046 USDT |
1,274,397.0853 |
0.0048 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-06-17 |
0.0049 USDT |
13,303.0084 |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2025-06-16 |
0.0048 USDT |
98,197.1730 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-06-15 |
0.0050 USDT |
974,437.2549 |
0.0050 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-06-14 |
0.0054 USDT |
660,892.5185 |
0.0050 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-06-13 |
0.0057 USDT |
1,472,833.2044 |
0.0055 USDT |
0.0054 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-06-12 |
0.0056 USDT |
1,619,756.7539 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2025-06-11 |
0.0056 USDT |
9,594,491.6692 |
0.0057 USDT |
0.0049 USDT |
0.0050 USDT |
0.0060 USDT |
| 2025-06-10 |
0.0052 USDT |
36,980.8806 |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-06-09 |
0.0049 USDT |
1,840,977.7474 |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0053 USDT |
| 2025-06-08 |
0.0047 USDT |
1,338,885.2695 |
0.0045 USDT |
0.0043 USDT |
0.0044 USDT |
0.0047 USDT |
| 2025-06-07 |
0.0053 USDT |
20,761.3553 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-06-06 |
0.0051 USDT |
148,996.7998 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-06-05 |
0.0052 USDT |
120,052.9750 |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-06-04 |
0.0058 USDT |
101,963.0846 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-06-03 |
0.0054 USDT |
55,438.5613 |
0.0055 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-06-02 |
0.0050 USDT |
57,330.7558 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-06-01 |
0.0051 USDT |
96,356.4157 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-05-31 |
0.0068 USDT |
69,329.1438 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-05-30 |
0.0065 USDT |
1,316,411.5255 |
0.0070 USDT |
0.0065 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-05-29 |
0.0062 USDT |
1,227,763.2831 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0064 USDT |
| 2025-05-28 |
0.0067 USDT |
131,467.4223 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-05-27 |
0.0063 USDT |
73,842.9736 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-05-26 |
0.0073 USDT |
1,305,145.8610 |
0.0073 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-05-25 |
0.0078 USDT |
325,076.4913 |
0.0079 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-05-24 |
0.0084 USDT |
59,295.8203 |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-05-23 |
0.0084 USDT |
294,173.3852 |
0.0085 USDT |
0.0081 USDT |
0.0086 USDT |
0.0085 USDT |
| 2025-05-22 |
0.0082 USDT |
4,857,738.7537 |
0.0087 USDT |
0.0076 USDT |
0.0080 USDT |
0.0085 USDT |
| 2025-05-21 |
0.0090 USDT |
1,176,403.1503 |
0.0091 USDT |
0.0082 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-05-20 |
0.0090 USDT |
50,357.4806 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-05-19 |
0.0094 USDT |
789,788.0433 |
0.0098 USDT |
0.0095 USDT |
0.0098 USDT |
0.0104 USDT |
| 2025-05-18 |
0.0082 USDT |
49,249.4323 |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2025-05-17 |
0.0083 USDT |
8,492,214.9616 |
0.0101 USDT |
0.0069 USDT |
0.0076 USDT |
0.0085 USDT |
| 2025-05-16 |
0.0094 USDT |
1,010,520.3499 |
0.0097 USDT |
0.0095 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-05-15 |
0.0106 USDT |
65,076.6595 |
0.0093 USDT |
0.0092 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-05-14 |
0.0122 USDT |
20,925.1894 |
0.0111 USDT |
0.0110 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-05-13 |
0.0108 USDT |
16,262.0569 |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-05-12 |
0.0111 USDT |
78,226.4041 |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-05-11 |
0.0119 USDT |
81,391.5098 |
0.0138 USDT |
0.0136 USDT |
0.0140 USDT |
0.0138 USDT |
| 2025-05-10 |
0.0060 USDT |
13,065,392.8172 |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0096 USDT |