Crypto exchange Kucoin
Market Cointel (COLS) / Tether (USDT)
Identifier on Kucoin: COLS-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0182 USDT | 24,952,702.6000 COLS | 0.0183 USDT | 0.0181 USDT | 0.0184 USDT | 0.0182 USDT |
| 2025-12-04 | 0.0188 USDT | 15,434,825.2000 COLS | 0.0186 USDT | 0.0186 USDT | 0.0190 USDT | 0.0190 USDT |
| 2025-12-03 | 0.0186 USDT | 14,327,271.4000 COLS | 0.0183 USDT | 0.0183 USDT | 0.0188 USDT | 0.0188 USDT |
| 2025-12-02 | 0.0178 USDT | 34,224,061.8000 COLS | 0.0176 USDT | 0.0175 USDT | 0.0184 USDT | 0.0183 USDT |
| 2025-12-01 | 0.0180 USDT | 12,262,666.1000 COLS | 0.0191 USDT | 0.0175 USDT | 0.0192 USDT | 0.0176 USDT |
| 2025-11-30 | 0.0192 USDT | 32,781,345.8000 COLS | 0.0193 USDT | 0.0190 USDT | 0.0195 USDT | 0.0191 USDT |
| 2025-11-29 | 0.0195 USDT | 27,116,580.8000 COLS | 0.0195 USDT | 0.0194 USDT | 0.0197 USDT | 0.0195 USDT |
| 2025-11-28 | 0.0197 USDT | 20,877,744.4000 COLS | 0.0198 USDT | 0.0193 USDT | 0.0199 USDT | 0.0199 USDT |
| 2025-11-27 | 0.0197 USDT | 21,678,842.0000 COLS | 0.0195 USDT | 0.0195 USDT | 0.0200 USDT | 0.0197 USDT |
| 2025-11-26 | 0.0196 USDT | 27,896,425.1000 COLS | 0.0196 USDT | 0.0194 USDT | 0.0199 USDT | 0.0196 USDT |
| 2025-11-25 | 0.0195 USDT | 21,976,910.9000 COLS | 0.0194 USDT | 0.0190 USDT | 0.0196 USDT | 0.0195 USDT |
| 2025-11-24 | 0.0187 USDT | 26,896,836.9000 COLS | 0.0186 USDT | 0.0184 USDT | 0.0194 USDT | 0.0192 USDT |
| 2025-11-23 | 0.0184 USDT | 24,994,684.9000 COLS | 0.0178 USDT | 0.0176 USDT | 0.0191 USDT | 0.0185 USDT |
| 2025-11-22 | 0.0178 USDT | 25,200,337.4000 COLS | 0.0177 USDT | 0.0173 USDT | 0.0184 USDT | 0.0179 USDT |
| 2025-11-21 | 0.0179 USDT | 27,057,775.9000 COLS | 0.0184 USDT | 0.0173 USDT | 0.0185 USDT | 0.0180 USDT |
| 2025-11-20 | 0.0191 USDT | 31,434,628.5000 COLS | 0.0190 USDT | 0.0183 USDT | 0.0197 USDT | 0.0184 USDT |
| 2025-11-19 | 0.0193 USDT | 31,938,096.8000 COLS | 0.0195 USDT | 0.0184 USDT | 0.0197 USDT | 0.0190 USDT |
| 2025-11-18 | 0.0195 USDT | 22,369,497.8000 COLS | 0.0191 USDT | 0.0190 USDT | 0.0197 USDT | 0.0197 USDT |
| 2025-11-17 | 0.0201 USDT | 18,476,497.3000 COLS | 0.0197 USDT | 0.0194 USDT | 0.0204 USDT | 0.0203 USDT |
| 2025-11-16 | 0.0201 USDT | 31,727,277.7000 COLS | 0.0203 USDT | 0.0193 USDT | 0.0208 USDT | 0.0197 USDT |
| 2025-11-15 | 0.0202 USDT | 28,929,669.1000 COLS | 0.0196 USDT | 0.0194 USDT | 0.0222 USDT | 0.0201 USDT |
| 2025-11-14 | 0.0209 USDT | 16,148,375.1000 COLS | 0.0210 USDT | 0.0207 USDT | 0.0220 USDT | 0.0208 USDT |
| 2025-11-13 | 0.0213 USDT | 12,146,209.5000 COLS | 0.0212 USDT | 0.0210 USDT | 0.0224 USDT | 0.0214 USDT |
| 2025-11-12 | 0.0213 USDT | 26,227,788.9000 COLS | 0.0212 USDT | 0.0210 USDT | 0.0239 USDT | 0.0212 USDT |
| 2025-11-11 | 0.0221 USDT | 20,044,393.8000 COLS | 0.0226 USDT | 0.0212 USDT | 0.0257 USDT | 0.0212 USDT |
| 2025-11-10 | 0.0222 USDT | 19,842,557.7000 COLS | 0.0226 USDT | 0.0217 USDT | 0.0228 USDT | 0.0220 USDT |
| 2025-11-09 | 0.0220 USDT | 24,665,076.4000 COLS | 0.0223 USDT | 0.0211 USDT | 0.0227 USDT | 0.0226 USDT |
| 2025-11-08 | 0.0225 USDT | 23,398,879.9000 COLS | 0.0226 USDT | 0.0220 USDT | 0.0227 USDT | 0.0221 USDT |
| 2025-11-07 | 0.0222 USDT | 19,438,508.2000 COLS | 0.0215 USDT | 0.0213 USDT | 0.0257 USDT | 0.0225 USDT |
| 2025-11-06 | 0.0226 USDT | 11,395,512.5000 COLS | 0.0229 USDT | 0.0222 USDT | 0.0231 USDT | 0.0223 USDT |
| 2025-11-05 | 0.0221 USDT | 17,753,318.1000 COLS | 0.0226 USDT | 0.0212 USDT | 0.0231 USDT | 0.0229 USDT |
| 2025-11-04 | 0.0233 USDT | 17,875,363.7000 COLS | 0.0231 USDT | 0.0231 USDT | 0.0235 USDT | 0.0235 USDT |
| 2025-11-03 | 0.0243 USDT | 12,889,894.5000 COLS | 0.0243 USDT | 0.0240 USDT | 0.0246 USDT | 0.0244 USDT |
| 2025-11-02 | 0.0245 USDT | 25,531,466.5000 COLS | 0.0247 USDT | 0.0242 USDT | 0.0247 USDT | 0.0243 USDT |
| 2025-11-01 | 0.0245 USDT | 20,296,403.9000 COLS | 0.0246 USDT | 0.0244 USDT | 0.0247 USDT | 0.0245 USDT |
| 2025-10-31 | 0.0243 USDT | 18,771,907.5000 COLS | 0.0244 USDT | 0.0240 USDT | 0.0245 USDT | 0.0245 USDT |
| 2025-10-30 | 0.0247 USDT | 24,113,113.4000 COLS | 0.0253 USDT | 0.0242 USDT | 0.0254 USDT | 0.0244 USDT |
| 2025-10-29 | 0.0252 USDT | 16,533,321.4000 COLS | 0.0251 USDT | 0.0251 USDT | 0.0253 USDT | 0.0252 USDT |
| 2025-10-28 | 0.0254 USDT | 14,242,146.7000 COLS | 0.0253 USDT | 0.0252 USDT | 0.0255 USDT | 0.0255 USDT |
| 2025-10-27 | 0.0254 USDT | 12,463,641.3000 COLS | 0.0255 USDT | 0.0253 USDT | 0.0255 USDT | 0.0254 USDT |
| 2025-10-26 | 0.0254 USDT | 24,982,687.0000 COLS | 0.0253 USDT | 0.0251 USDT | 0.0255 USDT | 0.0254 USDT |
| 2025-10-25 | 0.0253 USDT | 18,492,799.3000 COLS | 0.0253 USDT | 0.0251 USDT | 0.0255 USDT | 0.0252 USDT |
| 2025-10-24 | 0.0253 USDT | 20,130,613.9000 COLS | 0.0253 USDT | 0.0251 USDT | 0.0255 USDT | 0.0253 USDT |
| 2025-10-23 | 0.0251 USDT | 18,920,978.7000 COLS | 0.0252 USDT | 0.0239 USDT | 0.0270 USDT | 0.0252 USDT |
| 2025-10-22 | 0.0256 USDT | 12,881,947.8000 COLS | 0.0256 USDT | 0.0254 USDT | 0.0257 USDT | 0.0256 USDT |
| 2025-10-21 | 0.0255 USDT | 23,532,030.2000 COLS | 0.0256 USDT | 0.0253 USDT | 0.0257 USDT | 0.0256 USDT |
| 2025-10-20 | 0.0261 USDT | 23,941,677.0000 COLS | 0.0267 USDT | 0.0252 USDT | 0.0268 USDT | 0.0255 USDT |
| 2025-10-19 | 0.0261 USDT | 23,504,732.8000 COLS | 0.0258 USDT | 0.0256 USDT | 0.0268 USDT | 0.0266 USDT |
| 2025-10-18 | 0.0261 USDT | 22,262,273.5000 COLS | 0.0256 USDT | 0.0255 USDT | 0.0268 USDT | 0.0259 USDT |
| 2025-10-17 | 0.0258 USDT | 19,216,785.6000 COLS | 0.0258 USDT | 0.0254 USDT | 0.0268 USDT | 0.0255 USDT |
12