Identifier on DigiFinex: cocoro_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
0.0050 USDT |
88,794.1960 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-05-08 |
0.0048 USDT |
110,556.3719 |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-05-07 |
0.0041 USDT |
1,597,964.8522 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-05-06 |
0.0043 USDT |
2,356,761.8960 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-05-05 |
0.0054 USDT |
91,061.8232 |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-05-04 |
0.0055 USDT |
1,954,488.0963 |
0.0056 USDT |
0.0052 USDT |
0.0054 USDT |
0.0056 USDT |
| 2025-05-03 |
0.0053 USDT |
121,772.3215 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-05-02 |
0.0052 USDT |
68,160.4705 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-05-01 |
0.0053 USDT |
2,105,191.9800 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0054 USDT |
| 2025-04-30 |
0.0052 USDT |
2,032,037.3864 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0053 USDT |
| 2025-04-29 |
0.0058 USDT |
1,792,871.2425 |
0.0054 USDT |
0.0048 USDT |
0.0050 USDT |
0.0052 USDT |
| 2025-04-28 |
0.0066 USDT |
1,563,024.8283 |
0.0064 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-04-27 |
0.0069 USDT |
707,639.2056 |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-04-26 |
0.0067 USDT |
128,090.8923 |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-04-25 |
0.0064 USDT |
112,638.5418 |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-04-24 |
0.0056 USDT |
4,217,581.7959 |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0064 USDT |
| 2025-04-23 |
0.0050 USDT |
1,545,732.3444 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2025-04-22 |
0.0045 USDT |
195,944.9639 |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-04-21 |
0.0050 USDT |
1,218,452.5845 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-04-20 |
0.0052 USDT |
82,635.3660 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-04-19 |
0.0057 USDT |
595,331.7602 |
0.0064 USDT |
0.0058 USDT |
0.0065 USDT |
0.0058 USDT |
| 2025-04-18 |
0.0049 USDT |
115,643.2155 |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-04-17 |
0.0053 USDT |
160,457.1561 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-04-16 |
0.0057 USDT |
53,967.3840 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-04-15 |
0.0058 USDT |
2,602,868.5198 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0059 USDT |
| 2025-04-14 |
0.0058 USDT |
77,216.0216 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-04-13 |
0.0059 USDT |
1,419,386.7894 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-04-12 |
0.0060 USDT |
144,390.8139 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-04-11 |
0.0059 USDT |
171,353.5913 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-04-10 |
0.0056 USDT |
5,861,350.3161 |
0.0068 USDT |
0.0049 USDT |
0.0057 USDT |
0.0060 USDT |
| 2025-04-09 |
0.0050 USDT |
3,724,224.0728 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0053 USDT |