Identifier on Kucoin: COV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-04 |
0.2776 USDT |
11,246.6308 COV |
0.2703 USDT |
0.2703 USDT |
0.2877 USDT |
0.2803 USDT |
| 2022-05-03 |
0.2731 USDT |
8,892.8725 COV |
0.2658 USDT |
0.2610 USDT |
0.2799 USDT |
0.2658 USDT |
| 2022-05-02 |
0.2624 USDT |
8,861.5952 COV |
0.2658 USDT |
0.2592 USDT |
0.2692 USDT |
0.2636 USDT |
| 2022-05-01 |
0.2534 USDT |
7,882.6699 COV |
0.2589 USDT |
0.2505 USDT |
0.2632 USDT |
0.2627 USDT |
| 2022-04-30 |
0.2630 USDT |
681.1283 COV |
0.2636 USDT |
0.2558 USDT |
0.2658 USDT |
0.2658 USDT |
| 2022-04-29 |
0.2812 USDT |
12,343.2554 COV |
0.2875 USDT |
0.2656 USDT |
0.2879 USDT |
0.2683 USDT |
| 2022-04-28 |
0.2812 USDT |
35,856.1445 COV |
0.2736 USDT |
0.2655 USDT |
0.3046 USDT |
0.2957 USDT |
| 2022-04-27 |
0.2725 USDT |
103,557.7128 COV |
0.2331 USDT |
0.2331 USDT |
0.3112 USDT |
0.2711 USDT |
| 2022-04-26 |
0.2510 USDT |
59,899.8967 COV |
0.2504 USDT |
0.2336 USDT |
0.2789 USDT |
0.2336 USDT |
| 2022-04-25 |
0.2447 USDT |
3,514.5129 COV |
0.2502 USDT |
0.2383 USDT |
0.2510 USDT |
0.2468 USDT |
| 2022-04-24 |
0.2477 USDT |
30,380.9237 COV |
0.2567 USDT |
0.2384 USDT |
0.2748 USDT |
0.2555 USDT |
| 2022-04-23 |
0.2431 USDT |
7,608.0232 COV |
0.2445 USDT |
0.2411 USDT |
0.2545 USDT |
0.2453 USDT |
| 2022-04-22 |
0.2520 USDT |
14,837.0818 COV |
0.2500 USDT |
0.2462 USDT |
0.2621 USDT |
0.2483 USDT |
| 2022-04-21 |
0.2615 USDT |
12,184.0688 COV |
0.2585 USDT |
0.2557 USDT |
0.2708 USDT |
0.2557 USDT |
| 2022-04-20 |
0.2608 USDT |
6,543.1444 COV |
0.2618 USDT |
0.2582 USDT |
0.2696 USDT |
0.2587 USDT |
| 2022-04-19 |
0.2670 USDT |
21,141.2883 COV |
0.2658 USDT |
0.2552 USDT |
0.2750 USDT |
0.2650 USDT |
| 2022-04-18 |
0.2597 USDT |
8,339.1718 COV |
0.2578 USDT |
0.2501 USDT |
0.2656 USDT |
0.2656 USDT |
| 2022-04-17 |
0.2713 USDT |
4,541.2245 COV |
0.2750 USDT |
0.2617 USDT |
0.2815 USDT |
0.2653 USDT |
| 2022-04-16 |
0.2811 USDT |
7,598.0394 COV |
0.2830 USDT |
0.2709 USDT |
0.2875 USDT |
0.2709 USDT |
| 2022-04-15 |
0.2853 USDT |
17,106.5507 COV |
0.2861 USDT |
0.2720 USDT |
0.2981 USDT |
0.2874 USDT |
| 2022-04-14 |
0.2885 USDT |
47,394.9628 COV |
0.2955 USDT |
0.2800 USDT |
0.2991 USDT |
0.2801 USDT |
| 2022-04-13 |
0.2884 USDT |
41,715.6676 COV |
0.2820 USDT |
0.2714 USDT |
0.3109 USDT |
0.2898 USDT |
| 2022-04-12 |
0.2905 USDT |
20,537.4447 COV |
0.2916 USDT |
0.2788 USDT |
0.2974 USDT |
0.2788 USDT |
| 2022-04-11 |
0.3037 USDT |
77,314.3427 COV |
0.3219 USDT |
0.2877 USDT |
0.3360 USDT |
0.2958 USDT |
| 2022-04-10 |
0.3503 USDT |
67,633.1151 COV |
0.3433 USDT |
0.3305 USDT |
0.3650 USDT |
0.3342 USDT |
| 2022-04-09 |
0.3472 USDT |
19,646.0452 COV |
0.3405 USDT |
0.3363 USDT |
0.3642 USDT |
0.3363 USDT |
| 2022-04-08 |
0.3599 USDT |
25,659.7613 COV |
0.3705 USDT |
0.3414 USDT |
0.3785 USDT |
0.3414 USDT |
| 2022-04-07 |
0.3657 USDT |
35,293.9008 COV |
0.3575 USDT |
0.3511 USDT |
0.3800 USDT |
0.3600 USDT |
| 2022-04-06 |
0.3522 USDT |
26,329.8656 COV |
0.3571 USDT |
0.3500 USDT |
0.3680 USDT |
0.3638 USDT |
| 2022-04-05 |
0.3578 USDT |
26,750.6007 COV |
0.3516 USDT |
0.3500 USDT |
0.3699 USDT |
0.3690 USDT |
| 2022-04-04 |
0.3420 USDT |
16,308.6976 COV |
0.3498 USDT |
0.3327 USDT |
0.3570 USDT |
0.3554 USDT |
| 2022-04-03 |
0.3518 USDT |
24,383.1552 COV |
0.3519 USDT |
0.3451 USDT |
0.3694 USDT |
0.3451 USDT |
| 2022-04-02 |
0.3621 USDT |
55,917.5234 COV |
0.3618 USDT |
0.3501 USDT |
0.3746 USDT |
0.3517 USDT |
| 2022-04-01 |
0.3464 USDT |
57,485.3317 COV |
0.3501 USDT |
0.3363 USDT |
0.3599 USDT |
0.3498 USDT |
| 2022-03-31 |
0.3518 USDT |
42,668.3204 COV |
0.3535 USDT |
0.3430 USDT |
0.3713 USDT |
0.3504 USDT |
| 2022-03-30 |
0.3549 USDT |
27,007.3301 COV |
0.3401 USDT |
0.3401 USDT |
0.3695 USDT |
0.3496 USDT |
| 2022-03-29 |
0.3460 USDT |
32,899.8977 COV |
0.3356 USDT |
0.3283 USDT |
0.3636 USDT |
0.3405 USDT |
| 2022-03-28 |
0.3619 USDT |
42,541.0528 COV |
0.3569 USDT |
0.3504 USDT |
0.3788 USDT |
0.3584 USDT |
| 2022-03-27 |
0.3505 USDT |
83,257.5084 COV |
0.3436 USDT |
0.3322 USDT |
0.4000 USDT |
0.3502 USDT |
| 2022-03-26 |
0.3352 USDT |
24,032.3359 COV |
0.3363 USDT |
0.3333 USDT |
0.3471 USDT |
0.3366 USDT |
| 2022-03-25 |
0.3436 USDT |
36,484.4030 COV |
0.3434 USDT |
0.3319 USDT |
0.3474 USDT |
0.3369 USDT |
| 2022-03-24 |
0.3298 USDT |
38,803.9453 COV |
0.3306 USDT |
0.3238 USDT |
0.3564 USDT |
0.3440 USDT |
| 2022-03-23 |
0.3314 USDT |
16,882.1533 COV |
0.3313 USDT |
0.3248 USDT |
0.3421 USDT |
0.3248 USDT |
| 2022-03-22 |
0.3328 USDT |
80,218.9110 COV |
0.3364 USDT |
0.3179 USDT |
0.3428 USDT |
0.3393 USDT |
| 2022-03-21 |
0.3278 USDT |
15,128.6284 COV |
0.3268 USDT |
0.3159 USDT |
0.3364 USDT |
0.3241 USDT |
| 2022-03-20 |
0.3262 USDT |
7,843.1064 COV |
0.3299 USDT |
0.3260 USDT |
0.3339 USDT |
0.3283 USDT |
| 2022-03-19 |
0.3326 USDT |
9,293.9536 COV |
0.3357 USDT |
0.3260 USDT |
0.3398 USDT |
0.3260 USDT |
| 2022-03-18 |
0.3282 USDT |
27,754.6581 COV |
0.3259 USDT |
0.3108 USDT |
0.3398 USDT |
0.3398 USDT |
| 2022-03-17 |
0.3325 USDT |
28,153.9036 COV |
0.3398 USDT |
0.3233 USDT |
0.3399 USDT |
0.3248 USDT |
| 2022-03-16 |
0.3282 USDT |
31,495.5429 COV |
0.3173 USDT |
0.3050 USDT |
0.3367 USDT |
0.3367 USDT |