Identifier on Kucoin: ATH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.0584 USDT |
4,862,588.8000 ATH |
0.0583 USDT |
0.0558 USDT |
0.0611 USDT |
0.0558 USDT |
| 2024-10-01 |
0.0603 USDT |
5,004,886.1000 ATH |
0.0626 USDT |
0.0554 USDT |
0.0650 USDT |
0.0601 USDT |
| 2024-09-30 |
0.0641 USDT |
4,144,978.1000 ATH |
0.0654 USDT |
0.0626 USDT |
0.0660 USDT |
0.0631 USDT |
| 2024-09-29 |
0.0657 USDT |
4,617,296.6000 ATH |
0.0676 USDT |
0.0645 USDT |
0.0676 USDT |
0.0657 USDT |
| 2024-09-28 |
0.0680 USDT |
5,636,914.3000 ATH |
0.0670 USDT |
0.0653 USDT |
0.0706 USDT |
0.0670 USDT |
| 2024-09-27 |
0.0661 USDT |
4,870,450.0000 ATH |
0.0663 USDT |
0.0638 USDT |
0.0681 USDT |
0.0663 USDT |
| 2024-09-26 |
0.0631 USDT |
5,583,667.0000 ATH |
0.0621 USDT |
0.0589 USDT |
0.0668 USDT |
0.0652 USDT |
| 2024-09-25 |
0.0638 USDT |
4,362,577.0000 ATH |
0.0664 USDT |
0.0619 USDT |
0.0664 USDT |
0.0623 USDT |
| 2024-09-24 |
0.0633 USDT |
6,350,859.9000 ATH |
0.0638 USDT |
0.0610 USDT |
0.0662 USDT |
0.0659 USDT |
| 2024-09-23 |
0.0661 USDT |
11,120,513.6000 ATH |
0.0648 USDT |
0.0627 USDT |
0.0682 USDT |
0.0637 USDT |
| 2024-09-22 |
0.0626 USDT |
8,823,591.7000 ATH |
0.0604 USDT |
0.0597 USDT |
0.0654 USDT |
0.0633 USDT |
| 2024-09-21 |
0.0586 USDT |
3,493,172.5000 ATH |
0.0597 USDT |
0.0563 USDT |
0.0605 USDT |
0.0597 USDT |
| 2024-09-20 |
0.0599 USDT |
5,494,304.6000 ATH |
0.0602 USDT |
0.0574 USDT |
0.0629 USDT |
0.0587 USDT |
| 2024-09-19 |
0.0594 USDT |
7,894,821.6000 ATH |
0.0594 USDT |
0.0576 USDT |
0.0614 USDT |
0.0601 USDT |
| 2024-09-18 |
0.0585 USDT |
12,159,754.7000 ATH |
0.0580 USDT |
0.0546 USDT |
0.0630 USDT |
0.0557 USDT |
| 2024-09-17 |
0.0549 USDT |
7,147,286.3000 ATH |
0.0552 USDT |
0.0521 USDT |
0.0583 USDT |
0.0575 USDT |
| 2024-09-16 |
0.0552 USDT |
8,822,177.7000 ATH |
0.0578 USDT |
0.0528 USDT |
0.0595 USDT |
0.0547 USDT |
| 2024-09-15 |
0.0594 USDT |
10,122,332.2000 ATH |
0.0577 USDT |
0.0573 USDT |
0.0615 USDT |
0.0579 USDT |
| 2024-09-14 |
0.0561 USDT |
12,983,242.4000 ATH |
0.0546 USDT |
0.0533 USDT |
0.0585 USDT |
0.0571 USDT |