Identifier on Kucoin: ANYONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.1503 USDT |
403,884.5900 |
1.1700 USDT |
1.0630 USDT |
1.2850 USDT |
1.2560 USDT |
| 2024-11-21 |
1.1042 USDT |
395,143.7200 |
0.9920 USDT |
0.9660 USDT |
1.2990 USDT |
1.1740 USDT |
| 2024-11-20 |
1.0274 USDT |
188,762.8200 |
1.0490 USDT |
0.9630 USDT |
1.0790 USDT |
1.0020 USDT |
| 2024-11-19 |
1.1021 USDT |
186,516.6100 |
1.1360 USDT |
1.0480 USDT |
1.1480 USDT |
1.1120 USDT |
| 2024-11-18 |
1.1404 USDT |
370,296.7000 |
1.1570 USDT |
1.0500 USDT |
1.3260 USDT |
1.1050 USDT |
| 2024-11-17 |
1.0011 USDT |
142,198.2400 |
0.9980 USDT |
0.9630 USDT |
1.0330 USDT |
0.9910 USDT |
| 2024-11-16 |
1.0391 USDT |
322,021.5700 |
1.0540 USDT |
0.9250 USDT |
1.1090 USDT |
1.0120 USDT |
| 2024-11-15 |
0.9765 USDT |
177,755.2100 |
0.9830 USDT |
0.9330 USDT |
1.0290 USDT |
0.9620 USDT |
| 2024-11-14 |
1.0215 USDT |
525,739.8900 |
1.0540 USDT |
0.9090 USDT |
1.0990 USDT |
0.9820 USDT |
| 2024-11-13 |
1.1425 USDT |
275,439.2600 |
1.1970 USDT |
1.0740 USDT |
1.2510 USDT |
1.1310 USDT |
| 2024-11-12 |
1.2400 USDT |
443,209.5800 |
1.1680 USDT |
1.1400 USDT |
1.3190 USDT |
1.1570 USDT |
| 2024-11-11 |
1.0886 USDT |
272,383.7400 |
1.0480 USDT |
1.0000 USDT |
1.2000 USDT |
1.1600 USDT |
| 2024-11-10 |
0.9860 USDT |
174,675.2300 |
0.9500 USDT |
0.9070 USDT |
1.0350 USDT |
1.0080 USDT |
| 2024-11-09 |
0.9591 USDT |
361,861.4600 |
1.0140 USDT |
0.8810 USDT |
1.0700 USDT |
0.9030 USDT |
| 2024-11-08 |
0.9195 USDT |
501,743.4700 |
0.8400 USDT |
0.8220 USDT |
1.0100 USDT |
1.0040 USDT |
| 2024-11-07 |
0.8398 USDT |
69,688.2600 |
0.8340 USDT |
0.8120 USDT |
0.8790 USDT |
0.8260 USDT |
| 2024-11-06 |
0.8298 USDT |
290,470.3800 |
0.7490 USDT |
0.7480 USDT |
0.8730 USDT |
0.8280 USDT |
| 2024-11-05 |
0.7378 USDT |
237,013.0500 |
0.7190 USDT |
0.6980 USDT |
0.7800 USDT |
0.7570 USDT |
| 2024-11-04 |
0.7478 USDT |
124,679.3800 |
0.7570 USDT |
0.7310 USDT |
0.7670 USDT |
0.7390 USDT |
| 2024-11-03 |
0.7519 USDT |
115,068.4100 |
0.7760 USDT |
0.7300 USDT |
0.7800 USDT |
0.7500 USDT |
| 2024-11-02 |
0.7950 USDT |
40,397.8900 |
0.8150 USDT |
0.7750 USDT |
0.8230 USDT |
0.7780 USDT |
| 2024-11-01 |
0.8184 USDT |
152,612.6600 |
0.7980 USDT |
0.7720 USDT |
0.8630 USDT |
0.8120 USDT |
| 2024-10-31 |
0.8418 USDT |
203,834.7600 |
0.8540 USDT |
0.7770 USDT |
0.9420 USDT |
0.7820 USDT |
| 2024-10-30 |
0.8808 USDT |
141,644.3100 |
0.9070 USDT |
0.8500 USDT |
0.9110 USDT |
0.8680 USDT |
| 2024-10-29 |
0.9061 USDT |
190,274.6800 |
0.8550 USDT |
0.8500 USDT |
0.9350 USDT |
0.9000 USDT |
| 2024-10-28 |
0.7941 USDT |
93,772.6400 |
0.7920 USDT |
0.7720 USDT |
0.8310 USDT |
0.8310 USDT |
| 2024-10-27 |
0.7843 USDT |
134,616.8200 |
0.7820 USDT |
0.7540 USDT |
0.8120 USDT |
0.8010 USDT |
| 2024-10-26 |
0.7960 USDT |
118,844.1300 |
0.8160 USDT |
0.7780 USDT |
0.8220 USDT |
0.7940 USDT |
| 2024-10-25 |
0.8362 USDT |
173,863.2800 |
0.8620 USDT |
0.7820 USDT |
0.8780 USDT |
0.7960 USDT |
| 2024-10-24 |
0.8572 USDT |
108,746.8200 |
0.8510 USDT |
0.8360 USDT |
0.8730 USDT |
0.8580 USDT |
| 2024-10-23 |
0.8393 USDT |
165,181.4300 |
0.8760 USDT |
0.7950 USDT |
0.8800 USDT |
0.8450 USDT |
| 2024-10-22 |
0.8898 USDT |
119,333.3900 |
0.9080 USDT |
0.8690 USDT |
0.9270 USDT |
0.8780 USDT |
| 2024-10-21 |
0.9104 USDT |
183,800.6000 |
0.9650 USDT |
0.8550 USDT |
0.9830 USDT |
0.9000 USDT |
| 2024-10-20 |
0.9388 USDT |
77,611.6400 |
0.9370 USDT |
0.9200 USDT |
0.9560 USDT |
0.9420 USDT |
| 2024-10-19 |
0.9254 USDT |
62,864.0300 |
0.9370 USDT |
0.9000 USDT |
0.9510 USDT |
0.9200 USDT |
| 2024-10-18 |
0.9309 USDT |
251,598.2300 |
0.9060 USDT |
0.8750 USDT |
0.9990 USDT |
0.9570 USDT |
| 2024-10-17 |
0.9295 USDT |
196,231.9900 |
0.9840 USDT |
0.8860 USDT |
0.9930 USDT |
0.9070 USDT |
| 2024-10-16 |
0.9739 USDT |
114,314.3000 |
0.9660 USDT |
0.9500 USDT |
1.0030 USDT |
0.9940 USDT |
| 2024-10-15 |
0.9884 USDT |
114,182.7900 |
1.0120 USDT |
0.9550 USDT |
1.0240 USDT |
0.9870 USDT |
| 2024-10-14 |
0.9835 USDT |
196,500.5000 |
0.9260 USDT |
0.9100 USDT |
1.0500 USDT |
1.0080 USDT |
| 2024-10-13 |
0.9566 USDT |
121,079.4400 |
0.9940 USDT |
0.9210 USDT |
1.0130 USDT |
0.9220 USDT |
| 2024-10-12 |
0.9973 USDT |
192,802.8100 |
1.0080 USDT |
0.9600 USDT |
1.0590 USDT |
0.9910 USDT |
| 2024-10-11 |
0.9540 USDT |
180,375.3000 |
0.9260 USDT |
0.9100 USDT |
1.0090 USDT |
1.0090 USDT |
| 2024-10-10 |
0.9299 USDT |
179,259.7600 |
0.9140 USDT |
0.8930 USDT |
0.9730 USDT |
0.9200 USDT |
| 2024-10-09 |
0.9990 USDT |
338,798.5000 |
1.0610 USDT |
0.9170 USDT |
1.0790 USDT |
0.9720 USDT |
| 2024-10-08 |
1.0913 USDT |
114,409.9700 |
1.1140 USDT |
1.0540 USDT |
1.1430 USDT |
1.0780 USDT |
| 2024-10-07 |
1.1437 USDT |
181,539.7900 |
1.0940 USDT |
1.0940 USDT |
1.1880 USDT |
1.1360 USDT |
| 2024-10-06 |
1.0990 USDT |
124,149.5700 |
1.0960 USDT |
1.0770 USDT |
1.1370 USDT |
1.0900 USDT |
| 2024-10-05 |
1.1162 USDT |
116,418.0000 |
1.1730 USDT |
1.0630 USDT |
1.1820 USDT |
1.0940 USDT |
| 2024-10-04 |
1.1317 USDT |
133,890.3100 |
1.0690 USDT |
1.0470 USDT |
1.2120 USDT |
1.1800 USDT |