Identifier on Kucoin: ANYONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.8420 USDT |
106,153.5800 |
0.8300 USDT |
0.8090 USDT |
0.8940 USDT |
0.8850 USDT |
| 2024-09-12 |
0.8315 USDT |
121,830.2000 |
0.8060 USDT |
0.8040 USDT |
0.8550 USDT |
0.8390 USDT |
| 2024-09-11 |
0.7928 USDT |
209,333.9500 |
0.8270 USDT |
0.7590 USDT |
0.8390 USDT |
0.8010 USDT |
| 2024-09-10 |
0.8062 USDT |
185,171.9700 |
0.7800 USDT |
0.7610 USDT |
0.8340 USDT |
0.8200 USDT |
| 2024-09-09 |
0.7022 USDT |
169,756.8600 |
0.7070 USDT |
0.6710 USDT |
0.7370 USDT |
0.7310 USDT |
| 2024-09-08 |
0.6929 USDT |
128,598.7700 |
0.6960 USDT |
0.6600 USDT |
0.7000 USDT |
0.6830 USDT |
| 2024-09-07 |
0.6745 USDT |
75,775.6500 |
0.6690 USDT |
0.6360 USDT |
0.6990 USDT |
0.6790 USDT |
| 2024-09-06 |
0.6776 USDT |
251,267.7700 |
0.7230 USDT |
0.6080 USDT |
0.7400 USDT |
0.6600 USDT |
| 2024-09-05 |
0.7515 USDT |
262,296.0800 |
0.7610 USDT |
0.7110 USDT |
0.8290 USDT |
0.7200 USDT |
| 2024-09-04 |
0.7500 USDT |
200,134.8100 |
0.7680 USDT |
0.7070 USDT |
0.8250 USDT |
0.7690 USDT |
| 2024-09-03 |
0.8093 USDT |
229,686.5500 |
0.8370 USDT |
0.7500 USDT |
0.8460 USDT |
0.7760 USDT |
| 2024-09-02 |
0.8179 USDT |
90,503.2400 |
0.7960 USDT |
0.7940 USDT |
0.8440 USDT |
0.8320 USDT |
| 2024-09-01 |
0.8142 USDT |
89,928.6000 |
0.8190 USDT |
0.8000 USDT |
0.8900 USDT |
0.8150 USDT |
| 2024-08-31 |
0.8362 USDT |
40,168.5200 |
0.8450 USDT |
0.8220 USDT |
0.8470 USDT |
0.8220 USDT |
| 2024-08-30 |
0.8374 USDT |
179,114.1800 |
0.8630 USDT |
0.7980 USDT |
0.8700 USDT |
0.8400 USDT |
| 2024-08-29 |
0.8936 USDT |
154,038.0400 |
0.8750 USDT |
0.8700 USDT |
0.9170 USDT |
0.8770 USDT |
| 2024-08-28 |
0.8772 USDT |
165,389.1300 |
0.8930 USDT |
0.8030 USDT |
0.9240 USDT |
0.8770 USDT |
| 2024-08-27 |
0.9508 USDT |
183,391.9200 |
0.9930 USDT |
0.8750 USDT |
1.0030 USDT |
0.8930 USDT |
| 2024-08-26 |
1.0194 USDT |
69,740.5400 |
1.0550 USDT |
0.9860 USDT |
1.0570 USDT |
0.9960 USDT |
| 2024-08-25 |
1.0714 USDT |
125,911.3700 |
1.0740 USDT |
1.0260 USDT |
1.1780 USDT |
1.0670 USDT |
| 2024-08-24 |
1.0719 USDT |
121,507.1400 |
1.0800 USDT |
1.0290 USDT |
1.1070 USDT |
1.0790 USDT |
| 2024-08-23 |
0.9859 USDT |
162,747.3500 |
0.9480 USDT |
0.9450 USDT |
1.0830 USDT |
1.0690 USDT |
| 2024-08-22 |
0.9175 USDT |
111,351.0800 |
0.8950 USDT |
0.8880 USDT |
0.9400 USDT |
0.9390 USDT |
| 2024-08-21 |
0.8736 USDT |
98,777.6300 |
0.8700 USDT |
0.8530 USDT |
0.9130 USDT |
0.9110 USDT |
| 2024-08-20 |
0.8920 USDT |
80,891.0800 |
0.8950 USDT |
0.8550 USDT |
0.9360 USDT |
0.8830 USDT |
| 2024-08-19 |
0.8788 USDT |
87,681.2600 |
0.9140 USDT |
0.8500 USDT |
0.9140 USDT |
0.8780 USDT |
| 2024-08-18 |
0.9248 USDT |
526,191.9200 |
0.8890 USDT |
0.8730 USDT |
0.9410 USDT |
0.9120 USDT |
| 2024-08-17 |
0.8818 USDT |
59,535.1000 |
0.8760 USDT |
0.8540 USDT |
0.9000 USDT |
0.8820 USDT |
| 2024-08-16 |
0.8909 USDT |
113,918.3200 |
0.8990 USDT |
0.8500 USDT |
0.9380 USDT |
0.8970 USDT |
| 2024-08-15 |
0.9268 USDT |
164,140.1900 |
0.9390 USDT |
0.8690 USDT |
0.9700 USDT |
0.9040 USDT |