Identifier on Kucoin: BCUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0774 USDT |
920,204.3715 |
0.0780 USDT |
0.0754 USDT |
0.0802 USDT |
0.0764 USDT |
| 2024-12-22 |
0.0804 USDT |
2,407,589.0493 |
0.0801 USDT |
0.0775 USDT |
0.0833 USDT |
0.0782 USDT |
| 2024-12-21 |
0.0867 USDT |
1,052,855.1443 |
0.0884 USDT |
0.0771 USDT |
0.0929 USDT |
0.0786 USDT |
| 2024-12-20 |
0.0814 USDT |
2,105,799.5745 |
0.0839 USDT |
0.0723 USDT |
0.0939 USDT |
0.0886 USDT |
| 2024-12-19 |
0.0893 USDT |
3,006,221.2669 |
0.0928 USDT |
0.0833 USDT |
0.0943 USDT |
0.0838 USDT |
| 2024-12-18 |
0.1000 USDT |
2,759,570.2089 |
0.0968 USDT |
0.0929 USDT |
0.1082 USDT |
0.0962 USDT |
| 2024-12-17 |
0.0951 USDT |
2,794,493.0249 |
0.0909 USDT |
0.0856 USDT |
0.1126 USDT |
0.1059 USDT |
| 2024-12-16 |
0.0962 USDT |
1,562,515.4474 |
0.0961 USDT |
0.0909 USDT |
0.1006 USDT |
0.0909 USDT |
| 2024-12-15 |
0.0913 USDT |
1,428,990.1917 |
0.0894 USDT |
0.0800 USDT |
0.0984 USDT |
0.0922 USDT |
| 2024-12-14 |
0.0925 USDT |
2,468,069.4877 |
0.0977 USDT |
0.0830 USDT |
0.0998 USDT |
0.0876 USDT |
| 2024-12-13 |
0.1011 USDT |
1,977,667.9190 |
0.1022 USDT |
0.0969 USDT |
0.1093 USDT |
0.0981 USDT |
| 2024-12-12 |
0.1022 USDT |
1,367,815.2147 |
0.0998 USDT |
0.0970 USDT |
0.1066 USDT |
0.0978 USDT |
| 2024-12-11 |
0.1032 USDT |
1,914,725.2992 |
0.1021 USDT |
0.0992 USDT |
0.1077 USDT |
0.1007 USDT |
| 2024-12-10 |
0.1070 USDT |
2,165,696.1798 |
0.1115 USDT |
0.0916 USDT |
0.1157 USDT |
0.1055 USDT |
| 2024-12-09 |
0.1233 USDT |
3,180,033.7864 |
0.1428 USDT |
0.1106 USDT |
0.1428 USDT |
0.1187 USDT |
| 2024-12-08 |
0.1071 USDT |
1,097,204.3629 |
0.1058 USDT |
0.1035 USDT |
0.1107 USDT |
0.1082 USDT |
| 2024-12-07 |
0.1126 USDT |
1,040,731.0685 |
0.1136 USDT |
0.1085 USDT |
0.1160 USDT |
0.1086 USDT |
| 2024-12-06 |
0.1143 USDT |
3,425,130.3203 |
0.1080 USDT |
0.1071 USDT |
0.1250 USDT |
0.1134 USDT |
| 2024-12-05 |
0.1210 USDT |
9,218,786.1549 |
0.1176 USDT |
0.1118 USDT |
0.1407 USDT |
0.1202 USDT |
| 2024-12-04 |
0.1134 USDT |
5,122,579.6529 |
0.1102 USDT |
0.1042 USDT |
0.1241 USDT |
0.1173 USDT |
| 2024-12-03 |
0.1136 USDT |
6,978,559.8374 |
0.1300 USDT |
0.0995 USDT |
0.1333 USDT |
0.1024 USDT |
| 2024-12-02 |
0.1322 USDT |
10,850,738.6141 |
0.1407 USDT |
0.1034 USDT |
0.1550 USDT |
0.1283 USDT |
| 2024-12-01 |
0.1229 USDT |
18,881,140.8405 |
0.0899 USDT |
0.0791 USDT |
0.1948 USDT |
0.1291 USDT |
| 2024-11-30 |
0.0782 USDT |
6,751,141.3237 |
0.0705 USDT |
0.0685 USDT |
0.0870 USDT |
0.0780 USDT |
| 2024-11-29 |
0.0726 USDT |
13,813,535.9982 |
0.0608 USDT |
0.0590 USDT |
0.0835 USDT |
0.0727 USDT |
| 2024-11-28 |
0.0543 USDT |
20,377,332.1098 |
0.0411 USDT |
0.0399 USDT |
0.0678 USDT |
0.0614 USDT |
| 2024-11-27 |
0.0408 USDT |
4,257,801.4119 |
0.0378 USDT |
0.0377 USDT |
0.0425 USDT |
0.0411 USDT |
| 2024-11-26 |
0.0370 USDT |
3,217,559.3009 |
0.0369 USDT |
0.0356 USDT |
0.0389 USDT |
0.0366 USDT |
| 2024-11-25 |
0.0385 USDT |
3,329,778.0676 |
0.0378 USDT |
0.0366 USDT |
0.0406 USDT |
0.0368 USDT |
| 2024-11-24 |
0.0376 USDT |
2,813,155.5793 |
0.0382 USDT |
0.0356 USDT |
0.0392 USDT |
0.0387 USDT |
| 2024-11-23 |
0.0373 USDT |
4,449,753.2458 |
0.0347 USDT |
0.0345 USDT |
0.0389 USDT |
0.0383 USDT |
| 2024-11-22 |
0.0354 USDT |
8,683,577.9991 |
0.0361 USDT |
0.0319 USDT |
0.0376 USDT |
0.0341 USDT |
| 2024-11-21 |
0.0353 USDT |
8,301,499.8423 |
0.0321 USDT |
0.0318 USDT |
0.0426 USDT |
0.0361 USDT |
| 2024-11-20 |
0.0339 USDT |
6,880,513.4977 |
0.0359 USDT |
0.0324 USDT |
0.0361 USDT |
0.0328 USDT |
| 2024-11-19 |
0.0381 USDT |
3,537,347.9454 |
0.0392 USDT |
0.0371 USDT |
0.0393 USDT |
0.0372 USDT |
| 2024-11-18 |
0.0422 USDT |
2,790,559.3295 |
0.0422 USDT |
0.0394 USDT |
0.0468 USDT |
0.0394 USDT |
| 2024-11-17 |
0.0438 USDT |
3,384,877.2915 |
0.0424 USDT |
0.0412 USDT |
0.0483 USDT |
0.0436 USDT |
| 2024-11-16 |
0.0429 USDT |
8,127,933.3400 |
0.0361 USDT |
0.0358 USDT |
0.0505 USDT |
0.0444 USDT |
| 2024-11-15 |
0.0366 USDT |
2,623,047.2542 |
0.0370 USDT |
0.0358 USDT |
0.0382 USDT |
0.0359 USDT |
| 2024-11-14 |
0.0401 USDT |
3,994,952.4270 |
0.0422 USDT |
0.0368 USDT |
0.0426 USDT |
0.0375 USDT |
| 2024-11-13 |
0.0432 USDT |
3,385,409.7259 |
0.0518 USDT |
0.0396 USDT |
0.0519 USDT |
0.0425 USDT |
| 2024-11-12 |
0.0552 USDT |
12,256,090.7092 |
0.0614 USDT |
0.0470 USDT |
0.0680 USDT |
0.0470 USDT |
| 2024-11-11 |
0.0591 USDT |
41,150,259.1009 |
0.0327 USDT |
0.0309 USDT |
0.0900 USDT |
0.0662 USDT |
| 2024-11-10 |
0.0264 USDT |
2,614,102.4609 |
0.0250 USDT |
0.0250 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-11-09 |
0.0241 USDT |
2,327,219.6475 |
0.0240 USDT |
0.0237 USDT |
0.0247 USDT |
0.0246 USDT |
| 2024-11-08 |
0.0237 USDT |
3,072,050.4642 |
0.0233 USDT |
0.0233 USDT |
0.0241 USDT |
0.0239 USDT |
| 2024-11-07 |
0.0231 USDT |
3,017,264.1969 |
0.0215 USDT |
0.0215 USDT |
0.0239 USDT |
0.0234 USDT |
| 2024-11-06 |
0.0209 USDT |
2,566,598.5463 |
0.0202 USDT |
0.0201 USDT |
0.0214 USDT |
0.0214 USDT |
| 2024-11-05 |
0.0201 USDT |
3,951,846.5273 |
0.0198 USDT |
0.0198 USDT |
0.0203 USDT |
0.0201 USDT |
| 2024-11-04 |
0.0200 USDT |
4,411,039.9897 |
0.0200 USDT |
0.0197 USDT |
0.0201 USDT |
0.0198 USDT |