Identifier on Kucoin: COV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-24 |
0.4325 USDT |
209,123.7284 COV |
0.4628 USDT |
0.4100 USDT |
0.4703 USDT |
0.4337 USDT |
| 2022-01-23 |
0.4649 USDT |
12,574.1538 COV |
0.4685 USDT |
0.4500 USDT |
0.4846 USDT |
0.4597 USDT |
| 2022-01-22 |
0.4890 USDT |
89,756.3205 COV |
0.5213 USDT |
0.4504 USDT |
0.5229 USDT |
0.4722 USDT |
| 2022-01-21 |
0.5428 USDT |
105,056.8186 COV |
0.5828 USDT |
0.5100 USDT |
0.5932 USDT |
0.5101 USDT |
| 2022-01-20 |
0.5962 USDT |
14,882.8914 COV |
0.5839 USDT |
0.5833 USDT |
0.6152 USDT |
0.5876 USDT |
| 2022-01-19 |
0.5806 USDT |
15,098.7574 COV |
0.5813 USDT |
0.5780 USDT |
0.6104 USDT |
0.5780 USDT |
| 2022-01-18 |
0.6080 USDT |
153,378.9043 COV |
0.5910 USDT |
0.5813 USDT |
0.7000 USDT |
0.5861 USDT |
| 2022-01-17 |
0.5887 USDT |
13,017.1483 COV |
0.6154 USDT |
0.5816 USDT |
0.6199 USDT |
0.5860 USDT |
| 2022-01-16 |
0.6087 USDT |
3,177.9969 COV |
0.6174 USDT |
0.5949 USDT |
0.6179 USDT |
0.6128 USDT |
| 2022-01-15 |
0.6118 USDT |
13,718.6289 COV |
0.6128 USDT |
0.5960 USDT |
0.6252 USDT |
0.6186 USDT |
| 2022-01-14 |
0.5942 USDT |
2,369.0940 COV |
0.5884 USDT |
0.5852 USDT |
0.6137 USDT |
0.6137 USDT |
| 2022-01-13 |
0.5971 USDT |
31,119.3383 COV |
0.5905 USDT |
0.5851 USDT |
0.6151 USDT |
0.5905 USDT |
| 2022-01-12 |
0.6001 USDT |
21,314.6523 COV |
0.5851 USDT |
0.5813 USDT |
0.6304 USDT |
0.5932 USDT |
| 2022-01-11 |
0.5871 USDT |
52,400.5899 COV |
0.5976 USDT |
0.5813 USDT |
0.5981 USDT |
0.5886 USDT |
| 2022-01-10 |
0.6011 USDT |
22,802.9116 COV |
0.6043 USDT |
0.5896 USDT |
0.6238 USDT |
0.5973 USDT |
| 2022-01-09 |
0.5975 USDT |
38,113.3702 COV |
0.6043 USDT |
0.5922 USDT |
0.6128 USDT |
0.6068 USDT |
| 2022-01-08 |
0.6243 USDT |
33,851.1401 COV |
0.6291 USDT |
0.5987 USDT |
0.6490 USDT |
0.6104 USDT |
| 2022-01-07 |
0.6294 USDT |
24,276.1118 COV |
0.6447 USDT |
0.6255 USDT |
0.6485 USDT |
0.6330 USDT |
| 2022-01-06 |
0.6502 USDT |
139,346.7758 COV |
0.6682 USDT |
0.6334 USDT |
0.6753 USDT |
0.6591 USDT |
| 2022-01-05 |
0.6815 USDT |
29,805.2427 COV |
0.6933 USDT |
0.6782 USDT |
0.6974 USDT |
0.6783 USDT |
| 2022-01-04 |
0.6977 USDT |
5,847.0994 COV |
0.6906 USDT |
0.6882 USDT |
0.7310 USDT |
0.7175 USDT |
| 2022-01-03 |
0.6943 USDT |
11,814.0709 COV |
0.7098 USDT |
0.6882 USDT |
0.7098 USDT |
0.6947 USDT |
| 2022-01-02 |
0.6968 USDT |
11,266.1010 COV |
0.6962 USDT |
0.6952 USDT |
0.7098 USDT |
0.7032 USDT |
| 2022-01-01 |
0.7051 USDT |
15,232.4076 COV |
0.7067 USDT |
0.6952 USDT |
0.7232 USDT |
0.7032 USDT |
| 2021-12-31 |
0.7168 USDT |
8,107.8167 COV |
0.7038 USDT |
0.6992 USDT |
0.7370 USDT |
0.6992 USDT |
| 2021-12-30 |
0.7014 USDT |
17,761.5148 COV |
0.7019 USDT |
0.6992 USDT |
0.7231 USDT |
0.7022 USDT |
| 2021-12-29 |
0.7053 USDT |
24,812.5383 COV |
0.7106 USDT |
0.7018 USDT |
0.7225 USDT |
0.7025 USDT |
| 2021-12-28 |
0.7158 USDT |
50,102.7685 COV |
0.7400 USDT |
0.7060 USDT |
0.7443 USDT |
0.7150 USDT |
| 2021-12-27 |
0.7558 USDT |
20,752.2602 COV |
0.7568 USDT |
0.7404 USDT |
0.7842 USDT |
0.7481 USDT |
| 2021-12-26 |
0.7582 USDT |
9,111.8299 COV |
0.7499 USDT |
0.7402 USDT |
0.7794 USDT |
0.7645 USDT |
| 2021-12-25 |
0.7582 USDT |
37,373.7442 COV |
0.7454 USDT |
0.7301 USDT |
0.7799 USDT |
0.7502 USDT |
| 2021-12-24 |
0.7277 USDT |
42,810.9897 COV |
0.7215 USDT |
0.7074 USDT |
0.7510 USDT |
0.7510 USDT |
| 2021-12-23 |
0.7149 USDT |
38,981.5852 COV |
0.7182 USDT |
0.7106 USDT |
0.7296 USDT |
0.7176 USDT |
| 2021-12-22 |
0.7341 USDT |
45,894.3574 COV |
0.7190 USDT |
0.7182 USDT |
0.7610 USDT |
0.7221 USDT |
| 2021-12-21 |
0.7245 USDT |
34,311.4425 COV |
0.7193 USDT |
0.7115 USDT |
0.7372 USDT |
0.7267 USDT |
| 2021-12-20 |
0.7053 USDT |
55,163.3996 COV |
0.7178 USDT |
0.6992 USDT |
0.7231 USDT |
0.6996 USDT |
| 2021-12-19 |
0.7258 USDT |
50,972.0171 COV |
0.7210 USDT |
0.7088 USDT |
0.7552 USDT |
0.7088 USDT |
| 2021-12-18 |
0.7280 USDT |
26,955.1306 COV |
0.7188 USDT |
0.7141 USDT |
0.7552 USDT |
0.7200 USDT |
| 2021-12-17 |
0.7399 USDT |
65,295.1128 COV |
0.7426 USDT |
0.7171 USDT |
0.7798 USDT |
0.7171 USDT |
| 2021-12-16 |
0.7493 USDT |
56,677.9690 COV |
0.7523 USDT |
0.7238 USDT |
0.7818 USDT |
0.7267 USDT |
| 2021-12-15 |
0.7298 USDT |
73,660.7303 COV |
0.7462 USDT |
0.7064 USDT |
0.7654 USDT |
0.7654 USDT |
| 2021-12-14 |
0.7586 USDT |
160,566.8687 COV |
0.6968 USDT |
0.6930 USDT |
0.7900 USDT |
0.7653 USDT |
| 2021-12-13 |
0.6906 USDT |
71,867.8446 COV |
0.7013 USDT |
0.6776 USDT |
0.7199 USDT |
0.7123 USDT |
| 2021-12-12 |
0.7057 USDT |
89,692.8121 COV |
0.7220 USDT |
0.6804 USDT |
0.7359 USDT |
0.6955 USDT |
| 2021-12-11 |
0.7413 USDT |
407,639.2073 COV |
0.6700 USDT |
0.6541 USDT |
0.7900 USDT |
0.7047 USDT |
| 2021-12-10 |
0.6506 USDT |
359,989.4475 COV |
0.5738 USDT |
0.5738 USDT |
0.6999 USDT |
0.6761 USDT |
| 2021-12-09 |
0.5526 USDT |
53,625.2041 COV |
0.5599 USDT |
0.5438 USDT |
0.5799 USDT |
0.5537 USDT |
| 2021-12-08 |
0.5550 USDT |
21,213.5563 COV |
0.5590 USDT |
0.5472 USDT |
0.5729 USDT |
0.5504 USDT |
| 2021-12-07 |
0.5528 USDT |
34,628.8900 COV |
0.5408 USDT |
0.5408 USDT |
0.5708 USDT |
0.5514 USDT |
| 2021-12-06 |
0.5218 USDT |
116,033.8275 COV |
0.5042 USDT |
0.4943 USDT |
0.5689 USDT |
0.5463 USDT |