Identifier on Kucoin: COLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0141 USDT |
6,291,403.1000 COLS |
0.0140 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-12-19 |
0.0133 USDT |
19,437,169.8000 COLS |
0.0126 USDT |
0.0125 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-12-18 |
0.0133 USDT |
38,061,618.4000 COLS |
0.0133 USDT |
0.0131 USDT |
0.0138 USDT |
0.0131 USDT |
| 2025-12-17 |
0.0138 USDT |
9,199,822.8000 COLS |
0.0142 USDT |
0.0132 USDT |
0.0143 USDT |
0.0133 USDT |
| 2025-12-16 |
0.0140 USDT |
7,364,469.1000 COLS |
0.0141 USDT |
0.0135 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-12-15 |
0.0149 USDT |
17,602,620.9000 COLS |
0.0143 USDT |
0.0142 USDT |
0.0157 USDT |
0.0143 USDT |
| 2025-12-14 |
0.0155 USDT |
34,021,322.9000 COLS |
0.0152 USDT |
0.0150 USDT |
0.0161 USDT |
0.0152 USDT |
| 2025-12-13 |
0.0159 USDT |
27,097,052.9000 COLS |
0.0152 USDT |
0.0151 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-12-12 |
0.0165 USDT |
25,370,654.5000 COLS |
0.0161 USDT |
0.0156 USDT |
0.0169 USDT |
0.0156 USDT |
| 2025-12-11 |
0.0164 USDT |
25,931,452.2000 COLS |
0.0168 USDT |
0.0158 USDT |
0.0168 USDT |
0.0158 USDT |
| 2025-12-10 |
0.0169 USDT |
20,227,251.4000 COLS |
0.0171 USDT |
0.0167 USDT |
0.0173 USDT |
0.0168 USDT |
| 2025-12-09 |
0.0169 USDT |
14,288,865.6000 COLS |
0.0169 USDT |
0.0167 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-12-08 |
0.0172 USDT |
35,004,029.0000 COLS |
0.0168 USDT |
0.0168 USDT |
0.0174 USDT |
0.0168 USDT |
| 2025-12-07 |
0.0170 USDT |
34,127,683.1000 COLS |
0.0170 USDT |
0.0165 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-12-06 |
0.0171 USDT |
15,593,176.9000 COLS |
0.0172 USDT |
0.0166 USDT |
0.0173 USDT |
0.0169 USDT |
| 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 |