Identifier on Kucoin: COCOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
1.5355 USDT |
140,564.5021 COCOS |
1.5794 USDT |
1.4979 USDT |
1.6110 USDT |
1.5076 USDT |
| 2023-04-05 |
1.5743 USDT |
275,543.5053 COCOS |
1.5074 USDT |
1.5074 USDT |
1.6317 USDT |
1.5701 USDT |
| 2023-04-04 |
1.4952 USDT |
127,827.6118 COCOS |
1.4852 USDT |
1.4665 USDT |
1.5248 USDT |
1.5025 USDT |
| 2023-04-03 |
1.4859 USDT |
253,206.9734 COCOS |
1.4943 USDT |
1.4273 USDT |
1.5381 USDT |
1.4681 USDT |
| 2023-04-02 |
1.5857 USDT |
343,263.5275 COCOS |
1.6999 USDT |
1.4733 USDT |
1.7388 USDT |
1.4897 USDT |
| 2023-04-01 |
1.6363 USDT |
487,848.1927 COCOS |
1.4393 USDT |
1.4340 USDT |
1.7600 USDT |
1.7322 USDT |
| 2023-03-31 |
1.4024 USDT |
171,051.3158 COCOS |
1.3904 USDT |
1.3574 USDT |
1.4400 USDT |
1.4118 USDT |
| 2023-03-30 |
1.4193 USDT |
259,816.3170 COCOS |
1.4656 USDT |
1.3430 USDT |
1.4874 USDT |
1.3910 USDT |
| 2023-03-29 |
1.4581 USDT |
289,066.2882 COCOS |
1.3811 USDT |
1.3710 USDT |
1.5240 USDT |
1.4628 USDT |
| 2023-03-28 |
1.3204 USDT |
188,230.4852 COCOS |
1.3434 USDT |
1.2817 USDT |
1.3862 USDT |
1.3824 USDT |
| 2023-03-27 |
1.3830 USDT |
194,572.2114 COCOS |
1.4490 USDT |
1.3113 USDT |
1.4571 USDT |
1.3317 USDT |
| 2023-03-26 |
1.4433 USDT |
135,965.6539 COCOS |
1.4373 USDT |
1.4170 USDT |
1.4743 USDT |
1.4426 USDT |
| 2023-03-25 |
1.4351 USDT |
260,358.3521 COCOS |
1.4393 USDT |
1.3936 USDT |
1.4847 USDT |
1.4288 USDT |
| 2023-03-24 |
1.4728 USDT |
197,053.1340 COCOS |
1.5560 USDT |
1.4108 USDT |
1.5767 USDT |
1.4407 USDT |
| 2023-03-23 |
1.5457 USDT |
414,126.9704 COCOS |
1.5144 USDT |
1.5078 USDT |
1.5900 USDT |
1.5410 USDT |
| 2023-03-22 |
1.5464 USDT |
511,767.1894 COCOS |
1.6102 USDT |
1.4403 USDT |
1.6319 USDT |
1.5107 USDT |
| 2023-03-21 |
1.5843 USDT |
631,366.6206 COCOS |
1.5705 USDT |
1.4821 USDT |
1.6662 USDT |
1.5976 USDT |
| 2023-03-20 |
1.6794 USDT |
562,005.1152 COCOS |
1.7599 USDT |
1.5812 USDT |
1.7751 USDT |
1.6288 USDT |
| 2023-03-19 |
1.7311 USDT |
647,372.8964 COCOS |
1.6884 USDT |
1.6592 USDT |
1.8175 USDT |
1.8008 USDT |
| 2023-03-18 |
1.8199 USDT |
1,203,374.1479 COCOS |
1.6880 USDT |
1.6439 USDT |
1.9670 USDT |
1.6793 USDT |
| 2023-03-17 |
1.5776 USDT |
520,833.9926 COCOS |
1.4618 USDT |
1.4276 USDT |
1.6620 USDT |
1.6248 USDT |
| 2023-03-16 |
1.4568 USDT |
357,387.5637 COCOS |
1.4533 USDT |
1.4109 USDT |
1.4990 USDT |
1.4545 USDT |
| 2023-03-15 |
1.5908 USDT |
834,019.8984 COCOS |
1.6162 USDT |
1.3639 USDT |
1.7783 USDT |
1.4457 USDT |
| 2023-03-14 |
1.6397 USDT |
1,121,687.7553 COCOS |
1.5224 USDT |
1.4815 USDT |
1.7692 USDT |
1.5949 USDT |
| 2023-03-13 |
1.4855 USDT |
1,475,142.5248 COCOS |
1.4162 USDT |
1.3892 USDT |
1.5710 USDT |
1.5394 USDT |
| 2023-03-12 |
1.2968 USDT |
548,892.1721 COCOS |
1.2865 USDT |
1.2379 USDT |
1.3703 USDT |
1.3689 USDT |
| 2023-03-11 |
1.3268 USDT |
626,680.6399 COCOS |
1.3805 USDT |
1.2276 USDT |
1.4359 USDT |
1.2636 USDT |
| 2023-03-10 |
1.3092 USDT |
1,216,550.8391 COCOS |
1.3039 USDT |
1.2079 USDT |
1.4186 USDT |
1.3875 USDT |
| 2023-03-09 |
1.4183 USDT |
819,309.6157 COCOS |
1.4202 USDT |
1.2764 USDT |
1.5428 USDT |
1.3105 USDT |
| 2023-03-08 |
1.4509 USDT |
328,804.5183 COCOS |
1.5073 USDT |
1.3650 USDT |
1.5508 USDT |
1.3834 USDT |
| 2023-03-07 |
1.5291 USDT |
356,094.5262 COCOS |
1.5966 USDT |
1.4558 USDT |
1.6288 USDT |
1.4636 USDT |
| 2023-03-06 |
1.6017 USDT |
353,619.9826 COCOS |
1.6749 USDT |
1.5611 USDT |
1.6749 USDT |
1.5734 USDT |
| 2023-03-05 |
1.6942 USDT |
529,008.1014 COCOS |
1.5579 USDT |
1.5579 USDT |
1.7898 USDT |
1.6915 USDT |
| 2023-03-04 |
1.6690 USDT |
632,260.3741 COCOS |
1.6705 USDT |
1.4905 USDT |
1.7691 USDT |
1.5272 USDT |
| 2023-03-03 |
1.7034 USDT |
799,042.6444 COCOS |
1.8870 USDT |
1.6050 USDT |
1.9013 USDT |
1.6759 USDT |
| 2023-03-02 |
1.9535 USDT |
789,459.4816 COCOS |
2.1645 USDT |
1.8445 USDT |
2.2656 USDT |
1.8711 USDT |
| 2023-03-01 |
2.1712 USDT |
377,787.9206 COCOS |
2.1271 USDT |
2.0532 USDT |
2.2900 USDT |
2.1282 USDT |
| 2023-02-28 |
2.2892 USDT |
252,494.7264 COCOS |
2.3389 USDT |
2.2211 USDT |
2.4000 USDT |
2.2253 USDT |
| 2023-02-27 |
2.3960 USDT |
211,720.0615 COCOS |
2.4102 USDT |
2.3083 USDT |
2.4763 USDT |
2.3140 USDT |
| 2023-02-26 |
2.3901 USDT |
258,088.9190 COCOS |
2.2473 USDT |
2.2069 USDT |
2.5487 USDT |
2.4101 USDT |
| 2023-02-25 |
2.2425 USDT |
237,436.6188 COCOS |
2.3396 USDT |
2.1080 USDT |
2.3770 USDT |
2.2260 USDT |
| 2023-02-24 |
2.4721 USDT |
538,521.4931 COCOS |
2.8075 USDT |
2.2745 USDT |
2.9094 USDT |
2.3197 USDT |
| 2023-02-23 |
2.5813 USDT |
695,124.5190 COCOS |
2.4090 USDT |
2.3270 USDT |
2.8504 USDT |
2.6535 USDT |
| 2023-02-22 |
2.3416 USDT |
459,330.9993 COCOS |
2.6203 USDT |
2.2025 USDT |
2.6600 USDT |
2.3222 USDT |
| 2023-02-21 |
2.3146 USDT |
526,778.2321 COCOS |
2.1508 USDT |
2.0218 USDT |
2.7000 USDT |
2.6335 USDT |
| 2023-02-20 |
2.3589 USDT |
722,102.2227 COCOS |
2.2156 USDT |
2.0020 USDT |
2.7603 USDT |
2.1795 USDT |
| 2023-02-19 |
2.4977 USDT |
2,027,239.6358 COCOS |
1.8504 USDT |
1.8000 USDT |
3.1000 USDT |
2.1472 USDT |
| 2023-02-18 |
1.6903 USDT |
939,001.3190 COCOS |
1.0547 USDT |
1.0264 USDT |
2.3840 USDT |
2.0143 USDT |
| 2023-02-17 |
1.0102 USDT |
336,414.1252 COCOS |
0.9268 USDT |
0.9097 USDT |
1.2637 USDT |
1.0434 USDT |
| 2023-02-16 |
0.7572 USDT |
74,172.6806 COCOS |
0.7521 USDT |
0.7310 USDT |
0.7899 USDT |
0.7642 USDT |