Identifier on Kucoin: COCOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.7592 USDT |
235,940.3618 COCOS |
0.7661 USDT |
0.7306 USDT |
0.7841 USDT |
0.7373 USDT |
| 2022-06-09 |
0.7912 USDT |
263,884.4505 COCOS |
0.7922 USDT |
0.7630 USDT |
0.8485 USDT |
0.7697 USDT |
| 2022-06-08 |
0.8009 USDT |
176,893.5570 COCOS |
0.8009 USDT |
0.7885 USDT |
0.8321 USDT |
0.7918 USDT |
| 2022-06-07 |
0.8259 USDT |
178,664.9524 COCOS |
0.8014 USDT |
0.7454 USDT |
0.9237 USDT |
0.7959 USDT |
| 2022-06-06 |
0.8257 USDT |
144,021.6779 COCOS |
0.7942 USDT |
0.7855 USDT |
0.8928 USDT |
0.8076 USDT |
| 2022-06-05 |
0.8428 USDT |
612,360.7135 COCOS |
0.9082 USDT |
0.7789 USDT |
0.9336 USDT |
0.8045 USDT |
| 2022-06-04 |
0.8994 USDT |
930,611.8666 COCOS |
0.6956 USDT |
0.6902 USDT |
1.1054 USDT |
0.9795 USDT |
| 2022-06-03 |
0.7038 USDT |
248,871.3867 COCOS |
0.7162 USDT |
0.6818 USDT |
0.7399 USDT |
0.6931 USDT |
| 2022-06-02 |
0.7077 USDT |
282,958.6273 COCOS |
0.6936 USDT |
0.6892 USDT |
0.7516 USDT |
0.7230 USDT |
| 2022-06-01 |
0.7244 USDT |
258,286.1238 COCOS |
0.7365 USDT |
0.6917 USDT |
0.7710 USDT |
0.6923 USDT |
| 2022-05-31 |
0.7365 USDT |
221,608.6940 COCOS |
0.7347 USDT |
0.7230 USDT |
0.7594 USDT |
0.7332 USDT |
| 2022-05-30 |
0.7210 USDT |
215,727.1223 COCOS |
0.6990 USDT |
0.6961 USDT |
0.7400 USDT |
0.7319 USDT |
| 2022-05-29 |
0.6914 USDT |
291,791.0485 COCOS |
0.6818 USDT |
0.6678 USDT |
0.7553 USDT |
0.7001 USDT |
| 2022-05-28 |
0.6746 USDT |
5,928.5050 COCOS |
0.6767 USDT |
0.6645 USDT |
0.6919 USDT |
0.6843 USDT |
| 2022-05-27 |
0.6761 USDT |
27,947.2452 COCOS |
0.6868 USDT |
0.6518 USDT |
0.6969 USDT |
0.6775 USDT |
| 2022-05-26 |
0.7518 USDT |
142,741.6212 COCOS |
0.7513 USDT |
0.6809 USDT |
0.8342 USDT |
0.7091 USDT |
| 2022-05-25 |
0.7517 USDT |
271,336.1024 COCOS |
0.7591 USDT |
0.7360 USDT |
0.7740 USDT |
0.7575 USDT |
| 2022-05-24 |
0.7389 USDT |
255,830.6354 COCOS |
0.7368 USDT |
0.7190 USDT |
0.7544 USDT |
0.7424 USDT |
| 2022-05-23 |
0.7663 USDT |
218,791.2921 COCOS |
0.7648 USDT |
0.7412 USDT |
0.7976 USDT |
0.7623 USDT |
| 2022-05-22 |
0.7577 USDT |
305,393.6427 COCOS |
0.7545 USDT |
0.7408 USDT |
0.7738 USDT |
0.7614 USDT |
| 2022-05-21 |
0.7470 USDT |
293,396.4723 COCOS |
0.7368 USDT |
0.7207 USDT |
0.7747 USDT |
0.7550 USDT |
| 2022-05-20 |
0.7548 USDT |
294,641.2855 COCOS |
0.7750 USDT |
0.7146 USDT |
0.7900 USDT |
0.7348 USDT |
| 2022-05-19 |
0.7524 USDT |
257,109.5028 COCOS |
0.7094 USDT |
0.6849 USDT |
0.8637 USDT |
0.7647 USDT |
| 2022-05-18 |
0.7650 USDT |
267,007.9205 COCOS |
0.7841 USDT |
0.7192 USDT |
0.8484 USDT |
0.7210 USDT |
| 2022-05-17 |
0.7716 USDT |
263,710.0606 COCOS |
0.7354 USDT |
0.7340 USDT |
0.8380 USDT |
0.7796 USDT |
| 2022-05-16 |
0.7498 USDT |
233,058.1967 COCOS |
0.7949 USDT |
0.7316 USDT |
0.7981 USDT |
0.7395 USDT |
| 2022-05-15 |
0.7443 USDT |
243,898.2683 COCOS |
0.7437 USDT |
0.7180 USDT |
0.7915 USDT |
0.7784 USDT |
| 2022-05-14 |
0.7156 USDT |
266,442.3597 COCOS |
0.7169 USDT |
0.6754 USDT |
0.7724 USDT |
0.7286 USDT |
| 2022-05-13 |
0.7705 USDT |
206,092.8813 COCOS |
0.6352 USDT |
0.6299 USDT |
0.8282 USDT |
0.7389 USDT |
| 2022-05-12 |
0.6314 USDT |
286,295.1507 COCOS |
0.6971 USDT |
0.5318 USDT |
0.7438 USDT |
0.6361 USDT |
| 2022-05-11 |
0.8458 USDT |
238,620.6388 COCOS |
0.9610 USDT |
0.6819 USDT |
0.9824 USDT |
0.6895 USDT |
| 2022-05-10 |
0.9942 USDT |
177,270.5005 COCOS |
0.9551 USDT |
0.9252 USDT |
1.0900 USDT |
0.9544 USDT |
| 2022-05-09 |
1.0040 USDT |
218,047.4590 COCOS |
1.0153 USDT |
0.9180 USDT |
1.2568 USDT |
0.9641 USDT |
| 2022-05-08 |
1.0235 USDT |
155,257.5097 COCOS |
1.0466 USDT |
1.0059 USDT |
1.0471 USDT |
1.0118 USDT |
| 2022-05-07 |
1.0617 USDT |
191,393.2029 COCOS |
1.0796 USDT |
1.0360 USDT |
1.0857 USDT |
1.0381 USDT |
| 2022-05-06 |
1.0631 USDT |
161,889.4611 COCOS |
1.0715 USDT |
1.0330 USDT |
1.1334 USDT |
1.0784 USDT |
| 2022-05-05 |
1.1428 USDT |
159,656.1364 COCOS |
1.1732 USDT |
1.0575 USDT |
1.1957 USDT |
1.0629 USDT |
| 2022-05-04 |
1.1324 USDT |
209,783.6622 COCOS |
1.1047 USDT |
1.1025 USDT |
1.2350 USDT |
1.1640 USDT |
| 2022-05-03 |
1.1282 USDT |
163,302.9900 COCOS |
1.1226 USDT |
1.1050 USDT |
1.1611 USDT |
1.1096 USDT |
| 2022-05-02 |
1.1458 USDT |
224,395.0092 COCOS |
1.1050 USDT |
1.0944 USDT |
1.3700 USDT |
1.1247 USDT |
| 2022-05-01 |
1.0684 USDT |
161,386.5612 COCOS |
1.0542 USDT |
1.0434 USDT |
1.1426 USDT |
1.1020 USDT |
| 2022-04-30 |
1.1186 USDT |
150,933.7565 COCOS |
1.1470 USDT |
1.0767 USDT |
1.1576 USDT |
1.0860 USDT |
| 2022-04-29 |
1.2140 USDT |
140,282.9991 COCOS |
1.2961 USDT |
1.1537 USDT |
1.2966 USDT |
1.1537 USDT |
| 2022-04-28 |
1.2097 USDT |
150,063.6339 COCOS |
1.1612 USDT |
1.1488 USDT |
1.3760 USDT |
1.3023 USDT |
| 2022-04-27 |
1.1374 USDT |
197,468.2535 COCOS |
1.1187 USDT |
1.0610 USDT |
1.2750 USDT |
1.1607 USDT |
| 2022-04-26 |
1.1749 USDT |
164,055.6565 COCOS |
1.2137 USDT |
1.1147 USDT |
1.2256 USDT |
1.1386 USDT |
| 2022-04-25 |
1.1849 USDT |
164,210.0206 COCOS |
1.2181 USDT |
1.1434 USDT |
1.2197 USDT |
1.2029 USDT |
| 2022-04-24 |
1.2493 USDT |
160,476.0933 COCOS |
1.2660 USDT |
1.2274 USDT |
1.2741 USDT |
1.2303 USDT |
| 2022-04-23 |
1.2768 USDT |
142,490.9270 COCOS |
1.2775 USDT |
1.2600 USDT |
1.3028 USDT |
1.2846 USDT |
| 2022-04-22 |
1.2879 USDT |
132,598.7022 COCOS |
1.3008 USDT |
1.2577 USDT |
1.3009 USDT |
1.2714 USDT |