Identifier on Kucoin: COLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0259 USDT |
48,572,164.5000 COLS |
0.0260 USDT |
0.0255 USDT |
0.0265 USDT |
0.0258 USDT |
| 2025-10-15 |
0.0262 USDT |
54,995,784.5000 COLS |
0.0264 USDT |
0.0255 USDT |
0.0270 USDT |
0.0260 USDT |
| 2025-10-14 |
0.0263 USDT |
51,135,206.5000 COLS |
0.0264 USDT |
0.0257 USDT |
0.0268 USDT |
0.0265 USDT |
| 2025-10-13 |
0.0257 USDT |
53,928,158.5000 COLS |
0.0254 USDT |
0.0253 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-10-12 |
0.0255 USDT |
185,201,255.2000 COLS |
0.0256 USDT |
0.0252 USDT |
0.0258 USDT |
0.0253 USDT |
| 2025-10-11 |
0.0256 USDT |
183,020,018.2000 COLS |
0.0256 USDT |
0.0253 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-10-10 |
0.0263 USDT |
189,701,018.1000 COLS |
0.0265 USDT |
0.0256 USDT |
0.0270 USDT |
0.0257 USDT |
| 2025-10-09 |
0.0264 USDT |
189,709,538.4000 COLS |
0.0266 USDT |
0.0253 USDT |
0.0270 USDT |
0.0265 USDT |
| 2025-10-08 |
0.0262 USDT |
175,115,639.4000 COLS |
0.0265 USDT |
0.0260 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-10-07 |
0.0265 USDT |
190,233,542.4000 COLS |
0.0264 USDT |
0.0262 USDT |
0.0268 USDT |
0.0265 USDT |
| 2025-10-06 |
0.0266 USDT |
129,929,118.9000 COLS |
0.0265 USDT |
0.0262 USDT |
0.0270 USDT |
0.0266 USDT |
| 2025-10-05 |
0.0265 USDT |
135,476,577.4000 COLS |
0.0263 USDT |
0.0260 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-10-04 |
0.0264 USDT |
114,884,092.5000 COLS |
0.0265 USDT |
0.0260 USDT |
0.0268 USDT |
0.0264 USDT |
| 2025-10-03 |
0.0265 USDT |
139,736,617.7000 COLS |
0.0262 USDT |
0.0260 USDT |
0.0270 USDT |
0.0267 USDT |
| 2025-10-02 |
0.0263 USDT |
193,646,907.4000 COLS |
0.0260 USDT |
0.0259 USDT |
0.0272 USDT |
0.0263 USDT |
| 2025-10-01 |
0.0262 USDT |
172,848,946.0000 COLS |
0.0260 USDT |
0.0259 USDT |
0.0265 USDT |
0.0260 USDT |
| 2025-09-30 |
0.0262 USDT |
155,957,654.0000 COLS |
0.0263 USDT |
0.0259 USDT |
0.0265 USDT |
0.0260 USDT |
| 2025-09-29 |
0.0262 USDT |
132,392,343.5000 COLS |
0.0261 USDT |
0.0258 USDT |
0.0265 USDT |
0.0261 USDT |
| 2025-09-28 |
0.0262 USDT |
100,305,821.0000 COLS |
0.0263 USDT |
0.0259 USDT |
0.0275 USDT |
0.0261 USDT |
| 2025-09-27 |
0.0261 USDT |
129,518,465.2000 COLS |
0.0259 USDT |
0.0258 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-09-26 |
0.0261 USDT |
137,669,742.5000 COLS |
0.0258 USDT |
0.0255 USDT |
0.0266 USDT |
0.0263 USDT |
| 2025-09-25 |
0.0263 USDT |
135,531,381.4000 COLS |
0.0264 USDT |
0.0259 USDT |
0.0266 USDT |
0.0262 USDT |
| 2025-09-24 |
0.0263 USDT |
196,979,072.7000 COLS |
0.0264 USDT |
0.0260 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-09-23 |
0.0262 USDT |
130,971,016.7000 COLS |
0.0260 USDT |
0.0259 USDT |
0.0264 USDT |
0.0263 USDT |
| 2025-09-22 |
0.0261 USDT |
120,156,080.5000 COLS |
0.0264 USDT |
0.0258 USDT |
0.0266 USDT |
0.0262 USDT |
| 2025-09-21 |
0.0262 USDT |
84,745,554.8000 COLS |
0.0261 USDT |
0.0258 USDT |
0.0265 USDT |
0.0262 USDT |
| 2025-09-20 |
0.0261 USDT |
174,842,676.0000 COLS |
0.0262 USDT |
0.0260 USDT |
0.0266 USDT |
0.0260 USDT |
| 2025-09-19 |
0.0261 USDT |
99,129,175.4000 COLS |
0.0262 USDT |
0.0259 USDT |
0.0266 USDT |
0.0261 USDT |
| 2025-09-18 |
0.0261 USDT |
108,674,832.0000 COLS |
0.0261 USDT |
0.0259 USDT |
0.0266 USDT |
0.0261 USDT |
| 2025-09-17 |
0.0255 USDT |
156,370,454.6000 COLS |
0.0253 USDT |
0.0250 USDT |
0.0264 USDT |
0.0256 USDT |
| 2025-09-16 |
0.0288 USDT |
161,736,692.5000 COLS |
0.0287 USDT |
0.0254 USDT |
0.0314 USDT |
0.0264 USDT |
| 2025-09-15 |
0.0329 USDT |
136,638,570.3000 COLS |
0.0200 USDT |
0.0200 USDT |
0.0721 USDT |
0.0288 USDT |