Identifier on Kucoin: COCOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
0.5311 USDT |
8,722.8218 COCOS |
0.5307 USDT |
0.5225 USDT |
0.5430 USDT |
0.5225 USDT |
| 2022-12-26 |
0.5264 USDT |
5,996.6521 COCOS |
0.5327 USDT |
0.5244 USDT |
0.5406 USDT |
0.5296 USDT |
| 2022-12-25 |
0.5353 USDT |
6,221.0951 COCOS |
0.5402 USDT |
0.5320 USDT |
0.5408 USDT |
0.5320 USDT |
| 2022-12-24 |
0.5393 USDT |
3,298.2253 COCOS |
0.5388 USDT |
0.5330 USDT |
0.5577 USDT |
0.5382 USDT |
| 2022-12-23 |
0.5473 USDT |
9,959.6185 COCOS |
0.5285 USDT |
0.5231 USDT |
0.5630 USDT |
0.5338 USDT |
| 2022-12-22 |
0.5263 USDT |
4,081.8917 COCOS |
0.5379 USDT |
0.5201 USDT |
0.5431 USDT |
0.5296 USDT |
| 2022-12-21 |
0.5588 USDT |
106,240.2324 COCOS |
0.5208 USDT |
0.5100 USDT |
0.5999 USDT |
0.5442 USDT |
| 2022-12-20 |
0.5147 USDT |
11,839.3463 COCOS |
0.5015 USDT |
0.5015 USDT |
0.5250 USDT |
0.5177 USDT |
| 2022-12-19 |
0.5253 USDT |
15,711.5394 COCOS |
0.5366 USDT |
0.5013 USDT |
0.5402 USDT |
0.5016 USDT |
| 2022-12-18 |
0.5406 USDT |
10,961.6181 COCOS |
0.5472 USDT |
0.5283 USDT |
0.5550 USDT |
0.5322 USDT |
| 2022-12-17 |
0.5362 USDT |
36,932.8753 COCOS |
0.5360 USDT |
0.5204 USDT |
0.5568 USDT |
0.5400 USDT |
| 2022-12-16 |
0.5863 USDT |
20,377.5487 COCOS |
0.5965 USDT |
0.5660 USDT |
0.6259 USDT |
0.5677 USDT |
| 2022-12-15 |
0.5966 USDT |
77,298.3952 COCOS |
0.5939 USDT |
0.5881 USDT |
0.6102 USDT |
0.5931 USDT |
| 2022-12-14 |
0.5968 USDT |
32,122.9660 COCOS |
0.5838 USDT |
0.5600 USDT |
0.6292 USDT |
0.6020 USDT |
| 2022-12-13 |
0.5829 USDT |
8,552.8622 COCOS |
0.5936 USDT |
0.5662 USDT |
0.5938 USDT |
0.5854 USDT |
| 2022-12-12 |
0.5913 USDT |
32,672.5237 COCOS |
0.6129 USDT |
0.5615 USDT |
0.6129 USDT |
0.5896 USDT |
| 2022-12-11 |
0.6179 USDT |
4,524.1307 COCOS |
0.6176 USDT |
0.6153 USDT |
0.6207 USDT |
0.6200 USDT |
| 2022-12-10 |
0.6222 USDT |
35,165.4964 COCOS |
0.6240 USDT |
0.6133 USDT |
0.6418 USDT |
0.6159 USDT |
| 2022-12-09 |
0.6208 USDT |
126,467.4124 COCOS |
0.6184 USDT |
0.6129 USDT |
0.6429 USDT |
0.6229 USDT |
| 2022-12-08 |
0.6152 USDT |
55,500.1328 COCOS |
0.6180 USDT |
0.5950 USDT |
0.6361 USDT |
0.6175 USDT |
| 2022-12-07 |
0.6346 USDT |
59,901.3763 COCOS |
0.6116 USDT |
0.5896 USDT |
0.6925 USDT |
0.6174 USDT |
| 2022-12-06 |
0.6082 USDT |
21,521.2734 COCOS |
0.6137 USDT |
0.5900 USDT |
0.6200 USDT |
0.6086 USDT |
| 2022-12-05 |
0.6258 USDT |
94,674.9309 COCOS |
0.6287 USDT |
0.6033 USDT |
0.6485 USDT |
0.6127 USDT |
| 2022-12-04 |
0.6260 USDT |
108,563.8121 COCOS |
0.6338 USDT |
0.6173 USDT |
0.6400 USDT |
0.6292 USDT |
| 2022-12-03 |
0.6491 USDT |
98,719.8907 COCOS |
0.6486 USDT |
0.6369 USDT |
0.6820 USDT |
0.6419 USDT |
| 2022-12-02 |
0.6606 USDT |
225,312.3525 COCOS |
0.6400 USDT |
0.6035 USDT |
0.7349 USDT |
0.6606 USDT |
| 2022-12-01 |
0.5937 USDT |
28,560.6451 COCOS |
0.5927 USDT |
0.5799 USDT |
0.6255 USDT |
0.5815 USDT |
| 2022-11-30 |
0.5985 USDT |
147,557.8477 COCOS |
0.5988 USDT |
0.5794 USDT |
0.6162 USDT |
0.5874 USDT |
| 2022-11-29 |
0.6120 USDT |
212,517.9507 COCOS |
0.6034 USDT |
0.5914 USDT |
0.6440 USDT |
0.5993 USDT |
| 2022-11-28 |
0.6320 USDT |
288,152.6896 COCOS |
0.6335 USDT |
0.5929 USDT |
0.7069 USDT |
0.6041 USDT |
| 2022-11-27 |
0.7800 USDT |
707,546.6028 COCOS |
0.9761 USDT |
0.6556 USDT |
1.0644 USDT |
0.6645 USDT |
| 2022-11-26 |
0.4828 USDT |
318,540.2681 COCOS |
0.4708 USDT |
0.4706 USDT |
0.5069 USDT |
0.4966 USDT |
| 2022-11-25 |
0.4705 USDT |
406,213.1083 COCOS |
0.4746 USDT |
0.4638 USDT |
0.4960 USDT |
0.4695 USDT |
| 2022-11-24 |
0.4815 USDT |
7,555.5826 COCOS |
0.4823 USDT |
0.4735 USDT |
0.5017 USDT |
0.4816 USDT |
| 2022-11-23 |
0.4737 USDT |
23,610.9647 COCOS |
0.4648 USDT |
0.4648 USDT |
0.4824 USDT |
0.4792 USDT |
| 2022-11-22 |
0.4533 USDT |
260,418.6454 COCOS |
0.4554 USDT |
0.4446 USDT |
0.4702 USDT |
0.4602 USDT |
| 2022-11-21 |
0.4611 USDT |
6,339.1487 COCOS |
0.4648 USDT |
0.4435 USDT |
0.4912 USDT |
0.4553 USDT |
| 2022-11-20 |
0.4962 USDT |
77,660.6930 COCOS |
0.4638 USDT |
0.4638 USDT |
0.5740 USDT |
0.4675 USDT |
| 2022-11-19 |
0.4672 USDT |
7,264.2859 COCOS |
0.4638 USDT |
0.4597 USDT |
0.4893 USDT |
0.4617 USDT |
| 2022-11-18 |
0.4636 USDT |
6,915.5247 COCOS |
0.4625 USDT |
0.4509 USDT |
0.4768 USDT |
0.4598 USDT |
| 2022-11-17 |
0.4654 USDT |
11,439.0785 COCOS |
0.4607 USDT |
0.4558 USDT |
0.5079 USDT |
0.4653 USDT |
| 2022-11-16 |
0.4668 USDT |
242,583.3647 COCOS |
0.4603 USDT |
0.4391 USDT |
0.4714 USDT |
0.4580 USDT |
| 2022-11-15 |
0.4679 USDT |
373,742.8679 COCOS |
0.4584 USDT |
0.4579 USDT |
0.4738 USDT |
0.4652 USDT |
| 2022-11-14 |
0.4569 USDT |
405,949.5553 COCOS |
0.4691 USDT |
0.4411 USDT |
0.4940 USDT |
0.4536 USDT |
| 2022-11-13 |
0.4613 USDT |
366,856.9490 COCOS |
0.4639 USDT |
0.4499 USDT |
0.4769 USDT |
0.4652 USDT |
| 2022-11-12 |
0.4676 USDT |
433,715.4032 COCOS |
0.4684 USDT |
0.4612 USDT |
0.5019 USDT |
0.4647 USDT |
| 2022-11-11 |
0.4816 USDT |
304,520.4016 COCOS |
0.4954 USDT |
0.4624 USDT |
0.4985 USDT |
0.4700 USDT |
| 2022-11-10 |
0.4759 USDT |
315,001.1552 COCOS |
0.4585 USDT |
0.4572 USDT |
0.5095 USDT |
0.4856 USDT |
| 2022-11-09 |
0.4917 USDT |
361,852.6843 COCOS |
0.5220 USDT |
0.4580 USDT |
0.5261 USDT |
0.4580 USDT |
| 2022-11-08 |
0.5608 USDT |
86,472.0176 COCOS |
0.5823 USDT |
0.5001 USDT |
0.5868 USDT |
0.5192 USDT |