Identifier on Kucoin: COV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-15 |
0.3206 USDT |
13,478.7664 COV |
0.3186 USDT |
0.3108 USDT |
0.3300 USDT |
0.3198 USDT |
| 2022-03-14 |
0.3131 USDT |
7,227.0363 COV |
0.3050 USDT |
0.3050 USDT |
0.3259 USDT |
0.3200 USDT |
| 2022-03-13 |
0.3104 USDT |
12,366.3500 COV |
0.3138 USDT |
0.3050 USDT |
0.3174 USDT |
0.3108 USDT |
| 2022-03-12 |
0.3139 USDT |
47,772.2923 COV |
0.3112 USDT |
0.3020 USDT |
0.3302 USDT |
0.3108 USDT |
| 2022-03-11 |
0.2946 USDT |
23,096.5217 COV |
0.2922 USDT |
0.2843 USDT |
0.3107 USDT |
0.3020 USDT |
| 2022-03-10 |
0.2873 USDT |
78,768.8251 COV |
0.3154 USDT |
0.2722 USDT |
0.3154 USDT |
0.2910 USDT |
| 2022-03-09 |
0.3381 USDT |
139,967.0329 COV |
0.3207 USDT |
0.3207 USDT |
0.3633 USDT |
0.3233 USDT |
| 2022-03-08 |
0.3115 USDT |
7,651.6411 COV |
0.3172 USDT |
0.3065 USDT |
0.3234 USDT |
0.3117 USDT |
| 2022-03-07 |
0.3158 USDT |
15,288.1590 COV |
0.3118 USDT |
0.3033 USDT |
0.3294 USDT |
0.3109 USDT |
| 2022-03-06 |
0.3234 USDT |
10,882.8953 COV |
0.3227 USDT |
0.3118 USDT |
0.3267 USDT |
0.3171 USDT |
| 2022-03-05 |
0.3166 USDT |
7,147.3527 COV |
0.3170 USDT |
0.3117 USDT |
0.3223 USDT |
0.3181 USDT |
| 2022-03-04 |
0.3530 USDT |
13,141.5199 COV |
0.3686 USDT |
0.3170 USDT |
0.3686 USDT |
0.3170 USDT |
| 2022-03-03 |
0.3681 USDT |
22,758.8036 COV |
0.3785 USDT |
0.3597 USDT |
0.3856 USDT |
0.3641 USDT |
| 2022-03-02 |
0.3746 USDT |
21,515.3635 COV |
0.3750 USDT |
0.3684 USDT |
0.3865 USDT |
0.3710 USDT |
| 2022-03-01 |
0.3670 USDT |
10,652.3649 COV |
0.3613 USDT |
0.3560 USDT |
0.3799 USDT |
0.3652 USDT |
| 2022-02-28 |
0.3302 USDT |
6,761.6122 COV |
0.3237 USDT |
0.3170 USDT |
0.3427 USDT |
0.3427 USDT |
| 2022-02-27 |
0.3201 USDT |
19,296.1616 COV |
0.3184 USDT |
0.3133 USDT |
0.3366 USDT |
0.3225 USDT |
| 2022-02-26 |
0.3206 USDT |
10,066.4636 COV |
0.3210 USDT |
0.3174 USDT |
0.3366 USDT |
0.3256 USDT |
| 2022-02-25 |
0.3138 USDT |
14,919.4022 COV |
0.3164 USDT |
0.3086 USDT |
0.3303 USDT |
0.3241 USDT |
| 2022-02-24 |
0.2965 USDT |
22,306.4619 COV |
0.3154 USDT |
0.2754 USDT |
0.3236 USDT |
0.3142 USDT |
| 2022-02-23 |
0.3273 USDT |
36,601.9898 COV |
0.3232 USDT |
0.3070 USDT |
0.3421 USDT |
0.3070 USDT |
| 2022-02-22 |
0.3115 USDT |
52,066.0048 COV |
0.3439 USDT |
0.2929 USDT |
0.3439 USDT |
0.3178 USDT |
| 2022-02-21 |
0.3591 USDT |
46,420.1898 COV |
0.3668 USDT |
0.3346 USDT |
0.3840 USDT |
0.3430 USDT |
| 2022-02-20 |
0.3853 USDT |
27,946.5418 COV |
0.4075 USDT |
0.3700 USDT |
0.4104 USDT |
0.3700 USDT |
| 2022-02-19 |
0.4118 USDT |
39,874.9845 COV |
0.4097 USDT |
0.3900 USDT |
0.4338 USDT |
0.4030 USDT |
| 2022-02-18 |
0.4009 USDT |
28,113.4038 COV |
0.4173 USDT |
0.3700 USDT |
0.4297 USDT |
0.3971 USDT |
| 2022-02-17 |
0.4396 USDT |
23,105.5508 COV |
0.4581 USDT |
0.4212 USDT |
0.4597 USDT |
0.4245 USDT |
| 2022-02-16 |
0.4653 USDT |
42,742.0969 COV |
0.4339 USDT |
0.4314 USDT |
0.5000 USDT |
0.4580 USDT |
| 2022-02-15 |
0.4335 USDT |
16,448.2134 COV |
0.3918 USDT |
0.3917 USDT |
0.4425 USDT |
0.4314 USDT |
| 2022-02-14 |
0.3941 USDT |
4,878.6163 COV |
0.3829 USDT |
0.3801 USDT |
0.4021 USDT |
0.3829 USDT |
| 2022-02-13 |
0.3914 USDT |
8,069.8489 COV |
0.3971 USDT |
0.3821 USDT |
0.4028 USDT |
0.3832 USDT |
| 2022-02-12 |
0.3964 USDT |
13,176.1503 COV |
0.3906 USDT |
0.3870 USDT |
0.4019 USDT |
0.3934 USDT |
| 2022-02-11 |
0.4136 USDT |
11,893.8527 COV |
0.4134 USDT |
0.3990 USDT |
0.4239 USDT |
0.3990 USDT |
| 2022-02-10 |
0.4317 USDT |
25,379.9475 COV |
0.4303 USDT |
0.4212 USDT |
0.4551 USDT |
0.4230 USDT |
| 2022-02-09 |
0.4167 USDT |
16,121.2353 COV |
0.4183 USDT |
0.4112 USDT |
0.4273 USDT |
0.4254 USDT |
| 2022-02-08 |
0.4105 USDT |
29,040.0196 COV |
0.4101 USDT |
0.4000 USDT |
0.4265 USDT |
0.4220 USDT |
| 2022-02-07 |
0.4165 USDT |
72,567.0287 COV |
0.4121 USDT |
0.4000 USDT |
0.4317 USDT |
0.4144 USDT |
| 2022-02-06 |
0.4239 USDT |
74,858.6516 COV |
0.4227 USDT |
0.3999 USDT |
0.4600 USDT |
0.4100 USDT |
| 2022-02-05 |
0.4210 USDT |
21,427.8242 COV |
0.4174 USDT |
0.4092 USDT |
0.4338 USDT |
0.4246 USDT |
| 2022-02-04 |
0.3976 USDT |
31,098.0151 COV |
0.3838 USDT |
0.3809 USDT |
0.4259 USDT |
0.4099 USDT |
| 2022-02-03 |
0.3872 USDT |
14,720.9760 COV |
0.4092 USDT |
0.3699 USDT |
0.4092 USDT |
0.3865 USDT |
| 2022-02-02 |
0.4258 USDT |
18,185.9019 COV |
0.4430 USDT |
0.4103 USDT |
0.4487 USDT |
0.4171 USDT |
| 2022-02-01 |
0.4439 USDT |
51,375.7931 COV |
0.4270 USDT |
0.4270 USDT |
0.4610 USDT |
0.4460 USDT |
| 2022-01-31 |
0.4277 USDT |
154,247.4717 COV |
0.4672 USDT |
0.4015 USDT |
0.4672 USDT |
0.4256 USDT |
| 2022-01-30 |
0.5232 USDT |
350,867.5027 COV |
0.5552 USDT |
0.4600 USDT |
0.6500 USDT |
0.4611 USDT |
| 2022-01-29 |
0.5212 USDT |
208,086.2581 COV |
0.4409 USDT |
0.4345 USDT |
0.5600 USDT |
0.5250 USDT |
| 2022-01-28 |
0.4294 USDT |
39,906.2509 COV |
0.4216 USDT |
0.4100 USDT |
0.4487 USDT |
0.4391 USDT |
| 2022-01-27 |
0.4170 USDT |
26,348.2730 COV |
0.4259 USDT |
0.4100 USDT |
0.4273 USDT |
0.4116 USDT |
| 2022-01-26 |
0.4346 USDT |
25,581.3288 COV |
0.4321 USDT |
0.4251 USDT |
0.4490 USDT |
0.4311 USDT |
| 2022-01-25 |
0.4329 USDT |
36,782.1490 COV |
0.4286 USDT |
0.4102 USDT |
0.4712 USDT |
0.4435 USDT |