Identifier on Kucoin: BCUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0264 USDT |
7,347,673.1564 |
0.0259 USDT |
0.0257 USDT |
0.0269 USDT |
0.0267 USDT |
| 2024-10-03 |
0.0267 USDT |
1,313,724.3996 |
0.0270 USDT |
0.0261 USDT |
0.0270 USDT |
0.0261 USDT |
| 2024-10-02 |
0.0281 USDT |
2,770,954.8373 |
0.0282 USDT |
0.0280 USDT |
0.0282 USDT |
0.0281 USDT |
| 2024-10-01 |
0.0297 USDT |
2,082,678.9914 |
0.0293 USDT |
0.0291 USDT |
0.0302 USDT |
0.0291 USDT |
| 2024-09-30 |
0.0295 USDT |
2,728,161.2989 |
0.0295 USDT |
0.0293 USDT |
0.0297 USDT |
0.0293 USDT |
| 2024-09-29 |
0.0294 USDT |
2,247,624.1746 |
0.0292 USDT |
0.0291 USDT |
0.0297 USDT |
0.0295 USDT |
| 2024-09-28 |
0.0291 USDT |
2,418,706.8639 |
0.0285 USDT |
0.0285 USDT |
0.0293 USDT |
0.0291 USDT |
| 2024-09-27 |
0.0281 USDT |
2,951,984.3461 |
0.0269 USDT |
0.0268 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-09-26 |
0.0269 USDT |
1,053,137.7254 |
0.0274 USDT |
0.0267 USDT |
0.0274 USDT |
0.0270 USDT |
| 2024-09-25 |
0.0278 USDT |
1,960,696.9192 |
0.0274 USDT |
0.0273 USDT |
0.0285 USDT |
0.0281 USDT |
| 2024-09-24 |
0.0277 USDT |
2,245,813.0398 |
0.0283 USDT |
0.0273 USDT |
0.0284 USDT |
0.0274 USDT |
| 2024-09-23 |
0.0284 USDT |
2,854,165.9801 |
0.0279 USDT |
0.0278 USDT |
0.0288 USDT |
0.0285 USDT |
| 2024-09-22 |
0.0264 USDT |
4,262,234.5682 |
0.0252 USDT |
0.0252 USDT |
0.0284 USDT |
0.0278 USDT |
| 2024-09-21 |
0.0248 USDT |
3,906,623.9149 |
0.0247 USDT |
0.0247 USDT |
0.0251 USDT |
0.0251 USDT |
| 2024-09-20 |
0.0249 USDT |
3,920,509.4706 |
0.0251 USDT |
0.0247 USDT |
0.0252 USDT |
0.0247 USDT |
| 2024-09-19 |
0.0245 USDT |
594,351.7980 |
0.0235 USDT |
0.0235 USDT |
0.0251 USDT |
0.0250 USDT |
| 2024-09-18 |
0.0235 USDT |
676,581.2789 |
0.0239 USDT |
0.0232 USDT |
0.0239 USDT |
0.0233 USDT |
| 2024-09-17 |
0.0237 USDT |
653,138.7033 |
0.0233 USDT |
0.0231 USDT |
0.0244 USDT |
0.0240 USDT |
| 2024-09-16 |
0.0237 USDT |
167,573.0996 |
0.0242 USDT |
0.0233 USDT |
0.0242 USDT |
0.0233 USDT |
| 2024-09-15 |
0.0246 USDT |
1,164,272.0927 |
0.0243 USDT |
0.0242 USDT |
0.0255 USDT |
0.0244 USDT |
| 2024-09-14 |
0.0245 USDT |
1,475,202.7796 |
0.0243 USDT |
0.0239 USDT |
0.0253 USDT |
0.0244 USDT |
| 2024-09-13 |
0.0232 USDT |
547,428.5906 |
0.0234 USDT |
0.0224 USDT |
0.0240 USDT |
0.0233 USDT |
| 2024-09-12 |
0.0233 USDT |
1,537,943.9572 |
0.0212 USDT |
0.0212 USDT |
0.0246 USDT |
0.0235 USDT |
| 2024-09-11 |
0.0221 USDT |
1,071,528.1071 |
0.0231 USDT |
0.0212 USDT |
0.0231 USDT |
0.0212 USDT |
| 2024-09-10 |
0.0231 USDT |
482,676.6387 |
0.0237 USDT |
0.0228 USDT |
0.0239 USDT |
0.0231 USDT |
| 2024-09-09 |
0.0223 USDT |
2,123,581.8113 |
0.0231 USDT |
0.0218 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-09-08 |
0.0236 USDT |
5,203,222.0335 |
0.0225 USDT |
0.0222 USDT |
0.0257 USDT |
0.0231 USDT |
| 2024-09-07 |
0.0236 USDT |
8,058,619.0518 |
0.0251 USDT |
0.0221 USDT |
0.0253 USDT |
0.0226 USDT |
| 2024-09-06 |
0.0279 USDT |
16,843,013.1896 |
0.0227 USDT |
0.0226 USDT |
0.0318 USDT |
0.0250 USDT |
| 2024-09-05 |
0.0219 USDT |
4,145,244.1442 |
0.0207 USDT |
0.0204 USDT |
0.0233 USDT |
0.0220 USDT |
| 2024-09-04 |
0.0201 USDT |
130,421.6447 |
0.0199 USDT |
0.0198 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-09-03 |
0.0207 USDT |
267,112.9715 |
0.0210 USDT |
0.0199 USDT |
0.0213 USDT |
0.0199 USDT |
| 2024-09-02 |
0.0207 USDT |
3,035,253.4336 |
0.0209 USDT |
0.0206 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-09-01 |
0.0208 USDT |
2,017,136.2733 |
0.0206 USDT |
0.0206 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-08-31 |
0.0202 USDT |
1,081,995.7969 |
0.0207 USDT |
0.0199 USDT |
0.0207 USDT |
0.0204 USDT |
| 2024-08-30 |
0.0211 USDT |
1,719,545.5421 |
0.0232 USDT |
0.0203 USDT |
0.0232 USDT |
0.0208 USDT |
| 2024-08-29 |
0.0230 USDT |
626,279.5809 |
0.0224 USDT |
0.0224 USDT |
0.0237 USDT |
0.0235 USDT |
| 2024-08-28 |
0.0223 USDT |
4,179,545.0221 |
0.0237 USDT |
0.0212 USDT |
0.0265 USDT |
0.0223 USDT |
| 2024-08-27 |
0.0251 USDT |
817,827.5559 |
0.0259 USDT |
0.0237 USDT |
0.0261 USDT |
0.0237 USDT |
| 2024-08-26 |
0.0260 USDT |
1,796,272.1062 |
0.0266 USDT |
0.0248 USDT |
0.0276 USDT |
0.0257 USDT |
| 2024-08-25 |
0.0283 USDT |
2,088,064.8023 |
0.0289 USDT |
0.0268 USDT |
0.0291 USDT |
0.0269 USDT |
| 2024-08-24 |
0.0285 USDT |
2,160,660.0180 |
0.0279 USDT |
0.0274 USDT |
0.0292 USDT |
0.0291 USDT |
| 2024-08-23 |
0.0260 USDT |
2,733,780.5933 |
0.0255 USDT |
0.0253 USDT |
0.0276 USDT |
0.0274 USDT |
| 2024-08-22 |
0.0268 USDT |
2,834,464.3282 |
0.0268 USDT |
0.0261 USDT |
0.0272 USDT |
0.0261 USDT |
| 2024-08-21 |
0.0268 USDT |
4,955,746.9705 |
0.0282 USDT |
0.0262 USDT |
0.0282 USDT |
0.0269 USDT |
| 2024-08-20 |
0.0300 USDT |
2,782,682.7715 |
0.0307 USDT |
0.0282 USDT |
0.0316 USDT |
0.0282 USDT |
| 2024-08-19 |
0.0306 USDT |
510,825.1571 |
0.0307 USDT |
0.0305 USDT |
0.0307 USDT |
0.0306 USDT |
| 2024-08-18 |
0.0309 USDT |
1,055,061.3459 |
0.0311 USDT |
0.0306 USDT |
0.0314 USDT |
0.0307 USDT |
| 2024-08-17 |
0.0314 USDT |
168,294.9003 |
0.0314 USDT |
0.0313 USDT |
0.0315 USDT |
0.0314 USDT |
| 2024-08-16 |
0.0315 USDT |
538,427.0415 |
0.0316 USDT |
0.0313 USDT |
0.0317 USDT |
0.0315 USDT |