Identifier on Kucoin: ANYONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.9574 USDT |
117,173.7300 |
0.9510 USDT |
0.9250 USDT |
0.9910 USDT |
0.9340 USDT |
| 2024-08-13 |
0.9374 USDT |
71,840.8000 |
0.9250 USDT |
0.8970 USDT |
0.9800 USDT |
0.9550 USDT |
| 2024-08-12 |
0.9167 USDT |
219,058.5800 |
0.9380 USDT |
0.8600 USDT |
1.0200 USDT |
0.9300 USDT |
| 2024-08-11 |
0.9661 USDT |
101,956.3500 |
0.9990 USDT |
0.8500 USDT |
1.0450 USDT |
0.9330 USDT |
| 2024-08-10 |
1.0020 USDT |
75,724.4300 |
1.0100 USDT |
0.9750 USDT |
1.0400 USDT |
0.9990 USDT |
| 2024-08-09 |
1.0333 USDT |
103,590.4600 |
1.0730 USDT |
0.9830 USDT |
1.0950 USDT |
1.0040 USDT |
| 2024-08-08 |
0.9603 USDT |
173,883.4500 |
0.8550 USDT |
0.8550 USDT |
1.0790 USDT |
1.0790 USDT |
| 2024-08-07 |
0.9228 USDT |
143,191.6700 |
0.9650 USDT |
0.8550 USDT |
1.0240 USDT |
0.8550 USDT |
| 2024-08-06 |
0.9461 USDT |
239,805.3100 |
0.8790 USDT |
0.8790 USDT |
1.0780 USDT |
0.9300 USDT |
| 2024-08-05 |
0.8113 USDT |
490,525.9200 |
1.0000 USDT |
0.6810 USDT |
1.0250 USDT |
0.9100 USDT |
| 2024-08-04 |
1.0244 USDT |
124,670.4300 |
1.0740 USDT |
0.9100 USDT |
1.1090 USDT |
0.9420 USDT |
| 2024-08-03 |
1.1253 USDT |
145,802.5500 |
1.1590 USDT |
1.0500 USDT |
1.1740 USDT |
1.0850 USDT |
| 2024-08-02 |
1.2607 USDT |
120,245.2400 |
1.3130 USDT |
1.1640 USDT |
1.3300 USDT |
1.2060 USDT |
| 2024-08-01 |
1.3194 USDT |
103,443.3600 |
1.3310 USDT |
1.2600 USDT |
1.3690 USDT |
1.2680 USDT |
| 2024-07-31 |
1.3978 USDT |
143,236.8000 |
1.4300 USDT |
1.3560 USDT |
1.4520 USDT |
1.3680 USDT |
| 2024-07-30 |
1.4893 USDT |
125,638.6900 |
1.5140 USDT |
1.4050 USDT |
1.5400 USDT |
1.4090 USDT |
| 2024-07-29 |
1.4957 USDT |
246,090.4300 |
1.3950 USDT |
1.3900 USDT |
1.5700 USDT |
1.5230 USDT |
| 2024-07-28 |
1.2653 USDT |
107,307.8400 |
1.2780 USDT |
1.2330 USDT |
1.3200 USDT |
1.3070 USDT |
| 2024-07-27 |
1.3018 USDT |
127,773.9200 |
1.3410 USDT |
1.2560 USDT |
1.3430 USDT |
1.2890 USDT |
| 2024-07-26 |
1.3193 USDT |
69,771.1800 |
1.3030 USDT |
1.2900 USDT |
1.3490 USDT |
1.3330 USDT |