Identifier on Kucoin: ATH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0601 USDT |
10,793,456.4000 ATH |
0.0591 USDT |
0.0575 USDT |
0.0626 USDT |
0.0603 USDT |
| 2024-11-20 |
0.0607 USDT |
8,424,434.4000 ATH |
0.0638 USDT |
0.0581 USDT |
0.0654 USDT |
0.0591 USDT |
| 2024-11-19 |
0.0684 USDT |
16,850,655.5000 ATH |
0.0649 USDT |
0.0635 USDT |
0.0730 USDT |
0.0637 USDT |
| 2024-11-18 |
0.0657 USDT |
23,440,080.6000 ATH |
0.0600 USDT |
0.0598 USDT |
0.0687 USDT |
0.0678 USDT |
| 2024-11-17 |
0.0604 USDT |
3,960,811.4000 ATH |
0.0612 USDT |
0.0584 USDT |
0.0636 USDT |
0.0599 USDT |
| 2024-11-16 |
0.0603 USDT |
5,481,642.6000 ATH |
0.0598 USDT |
0.0591 USDT |
0.0629 USDT |
0.0610 USDT |
| 2024-11-15 |
0.0596 USDT |
5,401,813.6000 ATH |
0.0576 USDT |
0.0561 USDT |
0.0618 USDT |
0.0602 USDT |
| 2024-11-14 |
0.0574 USDT |
7,088,057.1000 ATH |
0.0605 USDT |
0.0550 USDT |
0.0614 USDT |
0.0573 USDT |
| 2024-11-13 |
0.0625 USDT |
10,264,707.4000 ATH |
0.0672 USDT |
0.0587 USDT |
0.0692 USDT |
0.0628 USDT |
| 2024-11-12 |
0.0672 USDT |
28,035,535.0000 ATH |
0.0613 USDT |
0.0592 USDT |
0.0748 USDT |
0.0656 USDT |
| 2024-11-11 |
0.0598 USDT |
9,047,825.1000 ATH |
0.0570 USDT |
0.0563 USDT |
0.0628 USDT |
0.0616 USDT |
| 2024-11-10 |
0.0575 USDT |
2,909,838.3000 ATH |
0.0572 USDT |
0.0556 USDT |
0.0589 USDT |
0.0584 USDT |
| 2024-11-09 |
0.0563 USDT |
7,117,212.4000 ATH |
0.0526 USDT |
0.0520 USDT |
0.0610 USDT |
0.0555 USDT |
| 2024-11-08 |
0.0525 USDT |
3,634,790.1000 ATH |
0.0531 USDT |
0.0513 USDT |
0.0537 USDT |
0.0526 USDT |
| 2024-11-07 |
0.0533 USDT |
7,373,691.1000 ATH |
0.0497 USDT |
0.0496 USDT |
0.0559 USDT |
0.0518 USDT |
| 2024-11-06 |
0.0479 USDT |
6,143,612.6000 ATH |
0.0456 USDT |
0.0456 USDT |
0.0498 USDT |
0.0498 USDT |
| 2024-11-05 |
0.0452 USDT |
2,690,822.2000 ATH |
0.0440 USDT |
0.0430 USDT |
0.0460 USDT |
0.0454 USDT |
| 2024-11-04 |
0.0462 USDT |
2,420,824.7000 ATH |
0.0448 USDT |
0.0444 USDT |
0.0477 USDT |
0.0464 USDT |
| 2024-11-03 |
0.0445 USDT |
1,716,266.2000 ATH |
0.0467 USDT |
0.0431 USDT |
0.0468 USDT |
0.0449 USDT |
| 2024-11-02 |
0.0472 USDT |
952,067.2000 ATH |
0.0485 USDT |
0.0461 USDT |
0.0487 USDT |
0.0468 USDT |
| 2024-11-01 |
0.0479 USDT |
1,155,223.8000 ATH |
0.0483 USDT |
0.0466 USDT |
0.0492 USDT |
0.0483 USDT |
| 2024-10-31 |
0.0491 USDT |
3,730,895.3000 ATH |
0.0510 USDT |
0.0470 USDT |
0.0512 USDT |
0.0476 USDT |
| 2024-10-30 |
0.0501 USDT |
1,284,800.6000 ATH |
0.0502 USDT |
0.0492 USDT |
0.0514 USDT |
0.0504 USDT |
| 2024-10-29 |
0.0497 USDT |
2,978,360.3000 ATH |
0.0485 USDT |
0.0484 USDT |
0.0507 USDT |
0.0492 USDT |
| 2024-10-28 |
0.0486 USDT |
2,906,417.0000 ATH |
0.0499 USDT |
0.0471 USDT |
0.0504 USDT |
0.0486 USDT |
| 2024-10-27 |
0.0506 USDT |
4,069,947.2000 ATH |
0.0489 USDT |
0.0487 USDT |
0.0526 USDT |
0.0496 USDT |
| 2024-10-26 |
0.0482 USDT |
9,076,652.4000 ATH |
0.0458 USDT |
0.0447 USDT |
0.0508 USDT |
0.0491 USDT |
| 2024-10-25 |
0.0501 USDT |
2,020,957.1000 ATH |
0.0510 USDT |
0.0482 USDT |
0.0510 USDT |
0.0491 USDT |
| 2024-10-24 |
0.0506 USDT |
2,506,811.6000 ATH |
0.0502 USDT |
0.0489 USDT |
0.0514 USDT |
0.0509 USDT |
| 2024-10-23 |
0.0503 USDT |
1,701,780.2000 ATH |
0.0526 USDT |
0.0485 USDT |
0.0526 USDT |
0.0500 USDT |
| 2024-10-22 |
0.0524 USDT |
1,476,740.9000 ATH |
0.0537 USDT |
0.0514 USDT |
0.0540 USDT |
0.0522 USDT |
| 2024-10-21 |
0.0549 USDT |
1,646,503.8000 ATH |
0.0554 USDT |
0.0537 USDT |
0.0564 USDT |
0.0544 USDT |
| 2024-10-20 |
0.0546 USDT |
2,133,526.5000 ATH |
0.0545 USDT |
0.0534 USDT |
0.0556 USDT |
0.0556 USDT |
| 2024-10-19 |
0.0547 USDT |
939,989.7000 ATH |
0.0550 USDT |
0.0540 USDT |
0.0555 USDT |
0.0544 USDT |
| 2024-10-18 |
0.0544 USDT |
1,758,039.2000 ATH |
0.0545 USDT |
0.0530 USDT |
0.0555 USDT |
0.0546 USDT |
| 2024-10-17 |
0.0545 USDT |
1,991,624.4000 ATH |
0.0560 USDT |
0.0535 USDT |
0.0564 USDT |
0.0543 USDT |
| 2024-10-16 |
0.0568 USDT |
1,994,228.9000 ATH |
0.0587 USDT |
0.0556 USDT |
0.0590 USDT |
0.0562 USDT |
| 2024-10-15 |
0.0590 USDT |
2,987,839.7000 ATH |
0.0603 USDT |
0.0570 USDT |
0.0613 USDT |
0.0587 USDT |
| 2024-10-14 |
0.0599 USDT |
2,771,490.9000 ATH |
0.0587 USDT |
0.0576 USDT |
0.0611 USDT |
0.0601 USDT |
| 2024-10-13 |
0.0586 USDT |
2,015,069.3000 ATH |
0.0601 USDT |
0.0571 USDT |
0.0601 USDT |
0.0582 USDT |
| 2024-10-12 |
0.0601 USDT |
2,964,379.9000 ATH |
0.0613 USDT |
0.0594 USDT |
0.0619 USDT |
0.0601 USDT |
| 2024-10-11 |
0.0604 USDT |
3,093,391.7000 ATH |
0.0602 USDT |
0.0589 USDT |
0.0619 USDT |
0.0610 USDT |
| 2024-10-10 |
0.0593 USDT |
5,150,679.4000 ATH |
0.0600 USDT |
0.0570 USDT |
0.0622 USDT |
0.0586 USDT |
| 2024-10-09 |
0.0623 USDT |
5,084,564.6000 ATH |
0.0601 USDT |
0.0596 USDT |
0.0647 USDT |
0.0611 USDT |
| 2024-10-08 |
0.0586 USDT |
7,675,369.1000 ATH |
0.0564 USDT |
0.0559 USDT |
0.0636 USDT |
0.0591 USDT |
| 2024-10-07 |
0.0590 USDT |
1,854,060.5000 ATH |
0.0580 USDT |
0.0574 USDT |
0.0608 USDT |
0.0588 USDT |
| 2024-10-06 |
0.0569 USDT |
1,866,474.3000 ATH |
0.0567 USDT |
0.0555 USDT |
0.0585 USDT |
0.0578 USDT |
| 2024-10-05 |
0.0581 USDT |
1,501,393.2000 ATH |
0.0580 USDT |
0.0567 USDT |
0.0593 USDT |
0.0570 USDT |
| 2024-10-04 |
0.0558 USDT |
3,836,884.8000 ATH |
0.0540 USDT |
0.0536 USDT |
0.0585 USDT |
0.0577 USDT |
| 2024-10-03 |
0.0560 USDT |
4,085,717.3000 ATH |
0.0567 USDT |
0.0530 USDT |
0.0594 USDT |
0.0552 USDT |