Identifier on Kucoin: ANYONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.0663 USDT |
83,420.0400 |
1.1050 USDT |
1.0280 USDT |
1.1130 USDT |
1.0440 USDT |
| 2024-10-02 |
1.1455 USDT |
122,830.5300 |
1.1230 USDT |
1.0860 USDT |
1.2020 USDT |
1.1520 USDT |
| 2024-10-01 |
1.2013 USDT |
190,407.5500 |
1.2440 USDT |
1.1400 USDT |
1.2690 USDT |
1.1420 USDT |
| 2024-09-30 |
1.2515 USDT |
131,037.1300 |
1.3130 USDT |
1.2020 USDT |
1.3130 USDT |
1.2060 USDT |
| 2024-09-29 |
1.3190 USDT |
179,048.5300 |
1.3530 USDT |
1.2650 USDT |
1.3820 USDT |
1.3160 USDT |
| 2024-09-28 |
1.3462 USDT |
127,923.1000 |
1.4220 USDT |
1.3050 USDT |
1.4260 USDT |
1.3640 USDT |
| 2024-09-27 |
1.3715 USDT |
512,469.8600 |
1.2810 USDT |
1.2580 USDT |
1.5110 USDT |
1.4130 USDT |
| 2024-09-26 |
1.1640 USDT |
246,211.4800 |
1.1150 USDT |
1.0250 USDT |
1.2640 USDT |
1.2400 USDT |
| 2024-09-25 |
1.1763 USDT |
320,615.8600 |
1.0980 USDT |
1.0880 USDT |
1.2480 USDT |
1.1460 USDT |
| 2024-09-24 |
1.0584 USDT |
436,454.0300 |
0.9960 USDT |
0.9910 USDT |
1.1360 USDT |
1.1000 USDT |
| 2024-09-23 |
0.8805 USDT |
326,586.9200 |
0.8340 USDT |
0.8170 USDT |
0.9970 USDT |
0.9610 USDT |
| 2024-09-22 |
0.8467 USDT |
157,064.4200 |
0.8680 USDT |
0.8120 USDT |
0.8860 USDT |
0.8200 USDT |
| 2024-09-21 |
0.8367 USDT |
145,185.5400 |
0.8230 USDT |
0.8060 USDT |
0.8720 USDT |
0.8620 USDT |
| 2024-09-20 |
0.8607 USDT |
224,841.0800 |
0.8520 USDT |
0.8240 USDT |
0.8990 USDT |
0.8330 USDT |
| 2024-09-19 |
0.8267 USDT |
275,683.4600 |
0.7280 USDT |
0.7260 USDT |
0.9160 USDT |
0.8620 USDT |
| 2024-09-18 |
0.7338 USDT |
125,312.9200 |
0.7580 USDT |
0.7070 USDT |
0.7620 USDT |
0.7380 USDT |
| 2024-09-17 |
0.7562 USDT |
174,384.5100 |
0.7430 USDT |
0.7240 USDT |
0.7980 USDT |
0.7570 USDT |
| 2024-09-16 |
0.7562 USDT |
122,336.5500 |
0.7910 USDT |
0.7270 USDT |
0.7970 USDT |
0.7300 USDT |
| 2024-09-15 |
0.8162 USDT |
98,933.9500 |
0.8390 USDT |
0.7820 USDT |
0.8480 USDT |
0.7930 USDT |
| 2024-09-14 |
0.8511 USDT |
167,143.5200 |
0.8860 USDT |
0.8200 USDT |
0.8910 USDT |
0.8370 USDT |