Identifier on Kucoin: COCOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
0.5905 USDT |
357,221.8813 COCOS |
0.5980 USDT |
0.5800 USDT |
0.6032 USDT |
0.5802 USDT |
| 2022-11-06 |
0.6100 USDT |
360,029.0372 COCOS |
0.6006 USDT |
0.5941 USDT |
0.6449 USDT |
0.6103 USDT |
| 2022-11-05 |
0.6050 USDT |
344,140.5776 COCOS |
0.5997 USDT |
0.5975 USDT |
0.6130 USDT |
0.5987 USDT |
| 2022-11-04 |
0.5919 USDT |
360,586.9649 COCOS |
0.5771 USDT |
0.5763 USDT |
0.6032 USDT |
0.5996 USDT |
| 2022-11-03 |
0.5785 USDT |
306,866.3660 COCOS |
0.5651 USDT |
0.5625 USDT |
0.5886 USDT |
0.5835 USDT |
| 2022-11-02 |
0.5740 USDT |
281,275.9296 COCOS |
0.5835 USDT |
0.5650 USDT |
0.5839 USDT |
0.5668 USDT |
| 2022-11-01 |
0.5852 USDT |
300,515.6316 COCOS |
0.5857 USDT |
0.5803 USDT |
0.5935 USDT |
0.5808 USDT |
| 2022-10-31 |
0.5866 USDT |
258,994.4748 COCOS |
0.5889 USDT |
0.5809 USDT |
0.5945 USDT |
0.5861 USDT |
| 2022-10-30 |
0.5936 USDT |
314,723.0370 COCOS |
0.6071 USDT |
0.5600 USDT |
0.6098 USDT |
0.5883 USDT |
| 2022-10-29 |
0.6062 USDT |
288,142.0633 COCOS |
0.6020 USDT |
0.5983 USDT |
0.6156 USDT |
0.6075 USDT |
| 2022-10-28 |
0.5971 USDT |
304,202.1446 COCOS |
0.5963 USDT |
0.5909 USDT |
0.6024 USDT |
0.6008 USDT |
| 2022-10-27 |
0.6076 USDT |
287,457.8894 COCOS |
0.6072 USDT |
0.5931 USDT |
0.6131 USDT |
0.5985 USDT |
| 2022-10-26 |
0.6063 USDT |
242,912.2593 COCOS |
0.6039 USDT |
0.5999 USDT |
0.6132 USDT |
0.6037 USDT |
| 2022-10-25 |
0.5992 USDT |
321,986.6141 COCOS |
0.5956 USDT |
0.5939 USDT |
0.6132 USDT |
0.6041 USDT |
| 2022-10-24 |
0.5934 USDT |
298,875.1201 COCOS |
0.5953 USDT |
0.5883 USDT |
0.6010 USDT |
0.5944 USDT |
| 2022-10-23 |
0.5912 USDT |
338,091.6251 COCOS |
0.5899 USDT |
0.5842 USDT |
0.6169 USDT |
0.5962 USDT |
| 2022-10-22 |
0.5876 USDT |
233,316.7238 COCOS |
0.5872 USDT |
0.5800 USDT |
0.6056 USDT |
0.5888 USDT |
| 2022-10-21 |
0.5832 USDT |
318,167.1640 COCOS |
0.5767 USDT |
0.5680 USDT |
0.6291 USDT |
0.5875 USDT |
| 2022-10-20 |
0.5777 USDT |
357,035.1646 COCOS |
0.5710 USDT |
0.5671 USDT |
0.6320 USDT |
0.5757 USDT |
| 2022-10-19 |
0.5768 USDT |
341,849.2732 COCOS |
0.5830 USDT |
0.5701 USDT |
0.5873 USDT |
0.5712 USDT |
| 2022-10-18 |
0.5863 USDT |
287,346.1152 COCOS |
0.5829 USDT |
0.5805 USDT |
0.6178 USDT |
0.5819 USDT |
| 2022-10-17 |
0.5823 USDT |
334,614.1601 COCOS |
0.5834 USDT |
0.5774 USDT |
0.5993 USDT |
0.5835 USDT |
| 2022-10-16 |
0.6030 USDT |
242,047.1240 COCOS |
0.5737 USDT |
0.5737 USDT |
0.7160 USDT |
0.5777 USDT |
| 2022-10-15 |
0.5732 USDT |
144,505.2014 COCOS |
0.5678 USDT |
0.5669 USDT |
0.6088 USDT |
0.5752 USDT |
| 2022-10-14 |
0.5771 USDT |
258,316.5592 COCOS |
0.5738 USDT |
0.5690 USDT |
0.5899 USDT |
0.5703 USDT |
| 2022-10-13 |
0.5603 USDT |
301,192.4098 COCOS |
0.5713 USDT |
0.5375 USDT |
0.6082 USDT |
0.5697 USDT |
| 2022-10-12 |
0.5766 USDT |
332,834.4669 COCOS |
0.5785 USDT |
0.5710 USDT |
0.5874 USDT |
0.5715 USDT |
| 2022-10-11 |
0.5826 USDT |
329,775.7632 COCOS |
0.5907 USDT |
0.5761 USDT |
0.5909 USDT |
0.5794 USDT |
| 2022-10-10 |
0.5943 USDT |
73,551.3482 COCOS |
0.5994 USDT |
0.5903 USDT |
0.6004 USDT |
0.5912 USDT |
| 2022-10-09 |
0.6000 USDT |
7,810.8025 COCOS |
0.5951 USDT |
0.5930 USDT |
0.6081 USDT |
0.6035 USDT |
| 2022-10-08 |
0.5999 USDT |
63,709.4572 COCOS |
0.6035 USDT |
0.5959 USDT |
0.6037 USDT |
0.5985 USDT |
| 2022-10-07 |
0.6117 USDT |
62,656.6336 COCOS |
0.6108 USDT |
0.5991 USDT |
0.6152 USDT |
0.6009 USDT |
| 2022-10-06 |
0.6070 USDT |
227,786.3202 COCOS |
0.6063 USDT |
0.6011 USDT |
0.6459 USDT |
0.6315 USDT |
| 2022-10-05 |
0.6070 USDT |
118,183.3042 COCOS |
0.6107 USDT |
0.5970 USDT |
0.6140 USDT |
0.6064 USDT |
| 2022-10-04 |
0.6069 USDT |
259,208.3590 COCOS |
0.6047 USDT |
0.6000 USDT |
0.6204 USDT |
0.6077 USDT |
| 2022-10-03 |
0.6004 USDT |
10,285.6629 COCOS |
0.5943 USDT |
0.5900 USDT |
0.6246 USDT |
0.6053 USDT |
| 2022-10-02 |
0.6072 USDT |
60,180.4139 COCOS |
0.6020 USDT |
0.5864 USDT |
0.6900 USDT |
0.5964 USDT |
| 2022-10-01 |
0.6011 USDT |
3,679.4088 COCOS |
0.6031 USDT |
0.5967 USDT |
0.6052 USDT |
0.5992 USDT |
| 2022-09-30 |
0.6019 USDT |
8,414.4735 COCOS |
0.5987 USDT |
0.5950 USDT |
0.6065 USDT |
0.5997 USDT |
| 2022-09-29 |
0.6084 USDT |
141,702.1849 COCOS |
0.5973 USDT |
0.5761 USDT |
0.6999 USDT |
0.5974 USDT |
| 2022-09-28 |
0.5953 USDT |
24,569.1290 COCOS |
0.5999 USDT |
0.5848 USDT |
0.6019 USDT |
0.5989 USDT |
| 2022-09-27 |
0.6085 USDT |
156,071.6208 COCOS |
0.5992 USDT |
0.5956 USDT |
0.6146 USDT |
0.5987 USDT |
| 2022-09-26 |
0.5979 USDT |
254,351.4121 COCOS |
0.5984 USDT |
0.5900 USDT |
0.6034 USDT |
0.6001 USDT |
| 2022-09-25 |
0.6085 USDT |
282,846.5367 COCOS |
0.6103 USDT |
0.5986 USDT |
0.6245 USDT |
0.6013 USDT |
| 2022-09-24 |
0.6091 USDT |
257,151.2944 COCOS |
0.6049 USDT |
0.6028 USDT |
0.6149 USDT |
0.6107 USDT |
| 2022-09-23 |
0.6052 USDT |
298,363.3199 COCOS |
0.6050 USDT |
0.5477 USDT |
0.6239 USDT |
0.5978 USDT |
| 2022-09-22 |
0.6009 USDT |
256,839.3056 COCOS |
0.5984 USDT |
0.5669 USDT |
0.6088 USDT |
0.6030 USDT |
| 2022-09-21 |
0.5988 USDT |
248,886.6486 COCOS |
0.6080 USDT |
0.5892 USDT |
0.6114 USDT |
0.5999 USDT |
| 2022-09-20 |
0.6155 USDT |
170,800.6030 COCOS |
0.6131 USDT |
0.6044 USDT |
0.6427 USDT |
0.6185 USDT |
| 2022-09-19 |
0.6030 USDT |
7,921.2989 COCOS |
0.6116 USDT |
0.5952 USDT |
0.6150 USDT |
0.6079 USDT |