Identifier on Kucoin: COCOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
0.7792 USDT |
100,213.2494 COCOS |
0.7668 USDT |
0.7613 USDT |
0.8100 USDT |
0.7698 USDT |
| 2022-07-29 |
0.7721 USDT |
194,192.1783 COCOS |
0.7690 USDT |
0.7538 USDT |
0.7907 USDT |
0.7650 USDT |
| 2022-07-28 |
0.7569 USDT |
258,293.7299 COCOS |
0.7414 USDT |
0.7364 USDT |
0.7802 USDT |
0.7704 USDT |
| 2022-07-27 |
0.7223 USDT |
249,610.0470 COCOS |
0.7066 USDT |
0.7029 USDT |
0.7892 USDT |
0.7393 USDT |
| 2022-07-26 |
0.7053 USDT |
303,699.6130 COCOS |
0.7260 USDT |
0.6854 USDT |
0.7265 USDT |
0.7058 USDT |
| 2022-07-25 |
0.7483 USDT |
187,252.7967 COCOS |
0.7637 USDT |
0.7299 USDT |
0.7663 USDT |
0.7319 USDT |
| 2022-07-24 |
0.7680 USDT |
247,468.6800 COCOS |
0.7604 USDT |
0.7584 USDT |
0.7796 USDT |
0.7632 USDT |
| 2022-07-23 |
0.7677 USDT |
282,347.8432 COCOS |
0.7511 USDT |
0.7427 USDT |
0.8068 USDT |
0.7494 USDT |
| 2022-07-22 |
0.7702 USDT |
264,482.2146 COCOS |
0.7559 USDT |
0.7540 USDT |
0.7999 USDT |
0.7638 USDT |
| 2022-07-21 |
0.7431 USDT |
323,189.1520 COCOS |
0.7522 USDT |
0.7250 USDT |
0.7603 USDT |
0.7540 USDT |
| 2022-07-20 |
0.7910 USDT |
199,513.2462 COCOS |
0.7943 USDT |
0.7723 USDT |
0.8215 USDT |
0.7755 USDT |
| 2022-07-19 |
0.7884 USDT |
308,231.6932 COCOS |
0.7878 USDT |
0.7713 USDT |
0.8286 USDT |
0.7979 USDT |
| 2022-07-18 |
0.7812 USDT |
281,357.9484 COCOS |
0.7487 USDT |
0.7407 USDT |
0.8098 USDT |
0.7717 USDT |
| 2022-07-17 |
0.7854 USDT |
494,849.0159 COCOS |
0.7360 USDT |
0.7338 USDT |
0.8465 USDT |
0.8051 USDT |
| 2022-07-16 |
0.7239 USDT |
252,230.6034 COCOS |
0.7239 USDT |
0.7119 USDT |
0.7574 USDT |
0.7358 USDT |
| 2022-07-15 |
0.7254 USDT |
214,825.9171 COCOS |
0.7257 USDT |
0.7159 USDT |
0.7401 USDT |
0.7180 USDT |
| 2022-07-14 |
0.7125 USDT |
226,002.7388 COCOS |
0.7143 USDT |
0.7018 USDT |
0.7364 USDT |
0.7295 USDT |
| 2022-07-13 |
0.7060 USDT |
295,193.3102 COCOS |
0.6912 USDT |
0.6806 USDT |
0.7540 USDT |
0.7143 USDT |
| 2022-07-12 |
0.7112 USDT |
287,392.7192 COCOS |
0.7320 USDT |
0.6887 USDT |
0.7350 USDT |
0.7077 USDT |
| 2022-07-11 |
0.7671 USDT |
345,215.0979 COCOS |
0.7983 USDT |
0.7295 USDT |
0.8377 USDT |
0.7456 USDT |
| 2022-07-10 |
0.8201 USDT |
616,741.0473 COCOS |
0.7337 USDT |
0.7232 USDT |
0.9400 USDT |
0.8024 USDT |
| 2022-07-09 |
0.7372 USDT |
285,214.6804 COCOS |
0.7379 USDT |
0.7274 USDT |
0.7532 USDT |
0.7364 USDT |
| 2022-07-08 |
0.7348 USDT |
222,820.9357 COCOS |
0.7412 USDT |
0.7170 USDT |
0.7699 USDT |
0.7367 USDT |
| 2022-07-07 |
0.7229 USDT |
317,057.5236 COCOS |
0.6943 USDT |
0.6856 USDT |
0.7724 USDT |
0.7425 USDT |
| 2022-07-06 |
0.6824 USDT |
320,311.7107 COCOS |
0.6728 USDT |
0.6668 USDT |
0.7192 USDT |
0.6969 USDT |
| 2022-07-05 |
0.6713 USDT |
82,516.6153 COCOS |
0.6868 USDT |
0.6600 USDT |
0.6917 USDT |
0.6752 USDT |
| 2022-07-04 |
0.6749 USDT |
19,637.5681 COCOS |
0.6642 USDT |
0.6620 USDT |
0.6889 USDT |
0.6777 USDT |
| 2022-07-03 |
0.6742 USDT |
4,983.3776 COCOS |
0.6704 USDT |
0.6600 USDT |
0.6850 USDT |
0.6742 USDT |
| 2022-07-02 |
0.6881 USDT |
33,601.7805 COCOS |
0.6583 USDT |
0.6500 USDT |
0.7844 USDT |
0.6802 USDT |
| 2022-07-01 |
0.6672 USDT |
23,137.7669 COCOS |
0.6600 USDT |
0.6500 USDT |
0.6954 USDT |
0.6647 USDT |
| 2022-06-30 |
0.6543 USDT |
27,699.8449 COCOS |
0.6800 USDT |
0.6322 USDT |
0.6805 USDT |
0.6529 USDT |
| 2022-06-29 |
0.6825 USDT |
9,580.2133 COCOS |
0.6795 USDT |
0.6668 USDT |
0.6915 USDT |
0.6731 USDT |
| 2022-06-28 |
0.7108 USDT |
4,829.3804 COCOS |
0.7121 USDT |
0.6942 USDT |
0.7313 USDT |
0.7012 USDT |
| 2022-06-27 |
0.7356 USDT |
59,973.1515 COCOS |
0.7025 USDT |
0.6977 USDT |
0.7657 USDT |
0.6998 USDT |
| 2022-06-26 |
0.7401 USDT |
77,447.5911 COCOS |
0.7175 USDT |
0.6934 USDT |
0.7776 USDT |
0.7230 USDT |
| 2022-06-25 |
0.7140 USDT |
27,842.6804 COCOS |
0.7076 USDT |
0.6823 USDT |
0.7378 USDT |
0.7161 USDT |
| 2022-06-24 |
0.6976 USDT |
22,914.3051 COCOS |
0.7040 USDT |
0.6872 USDT |
0.7166 USDT |
0.6960 USDT |
| 2022-06-23 |
0.6912 USDT |
22,831.5105 COCOS |
0.6735 USDT |
0.6728 USDT |
0.7040 USDT |
0.6952 USDT |
| 2022-06-22 |
0.6911 USDT |
81,671.8777 COCOS |
0.6614 USDT |
0.6562 USDT |
0.7255 USDT |
0.6840 USDT |
| 2022-06-21 |
0.6703 USDT |
14,276.8368 COCOS |
0.6552 USDT |
0.6515 USDT |
0.6825 USDT |
0.6618 USDT |
| 2022-06-20 |
0.6570 USDT |
20,959.2972 COCOS |
0.6451 USDT |
0.6299 USDT |
0.6782 USDT |
0.6479 USDT |
| 2022-06-19 |
0.6305 USDT |
13,521.9249 COCOS |
0.6280 USDT |
0.5805 USDT |
0.6612 USDT |
0.6531 USDT |
| 2022-06-18 |
0.6391 USDT |
19,216.4633 COCOS |
0.6713 USDT |
0.5853 USDT |
0.6725 USDT |
0.6020 USDT |
| 2022-06-17 |
0.6773 USDT |
41,456.4576 COCOS |
0.6380 USDT |
0.6380 USDT |
0.7200 USDT |
0.6737 USDT |
| 2022-06-16 |
0.6760 USDT |
27,729.3673 COCOS |
0.6795 USDT |
0.6400 USDT |
0.7212 USDT |
0.6708 USDT |
| 2022-06-15 |
0.6622 USDT |
159,334.4019 COCOS |
0.6600 USDT |
0.6114 USDT |
0.7427 USDT |
0.6708 USDT |
| 2022-06-14 |
0.6612 USDT |
55,626.5453 COCOS |
0.6491 USDT |
0.6122 USDT |
0.7364 USDT |
0.6575 USDT |
| 2022-06-13 |
0.6755 USDT |
150,945.5703 COCOS |
0.7136 USDT |
0.6207 USDT |
0.7192 USDT |
0.6360 USDT |
| 2022-06-12 |
0.7706 USDT |
309,744.9978 COCOS |
0.8135 USDT |
0.7212 USDT |
0.8435 USDT |
0.7417 USDT |
| 2022-06-11 |
0.7395 USDT |
219,999.3442 COCOS |
0.7385 USDT |
0.7091 USDT |
0.7597 USDT |
0.7227 USDT |