Identifier on Kucoin: BCUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0397 USDT |
231,717.5284 |
0.0391 USDT |
0.0391 USDT |
0.0401 USDT |
0.0400 USDT |
| 2024-07-25 |
0.0394 USDT |
100,357.2889 |
0.0401 USDT |
0.0389 USDT |
0.0401 USDT |
0.0391 USDT |
| 2024-07-24 |
0.0404 USDT |
377,366.4107 |
0.0409 USDT |
0.0400 USDT |
0.0409 USDT |
0.0403 USDT |
| 2024-07-23 |
0.0414 USDT |
462,693.1976 |
0.0414 USDT |
0.0408 USDT |
0.0419 USDT |
0.0409 USDT |
| 2024-07-22 |
0.0426 USDT |
3,014,576.2561 |
0.0467 USDT |
0.0407 USDT |
0.0467 USDT |
0.0414 USDT |
| 2024-07-21 |
0.0469 USDT |
1,134,131.5716 |
0.0473 USDT |
0.0464 USDT |
0.0474 USDT |
0.0466 USDT |
| 2024-07-20 |
0.0476 USDT |
23,657,645.7504 |
0.0496 USDT |
0.0467 USDT |
0.0496 USDT |
0.0478 USDT |
| 2024-07-19 |
0.0510 USDT |
5,293,631.6899 |
0.0510 USDT |
0.0496 USDT |
0.0516 USDT |
0.0497 USDT |
| 2024-07-18 |
0.0500 USDT |
1,689,894.9177 |
0.0497 USDT |
0.0495 USDT |
0.0512 USDT |
0.0510 USDT |
| 2024-07-17 |
0.0499 USDT |
733,258.8152 |
0.0492 USDT |
0.0492 USDT |
0.0505 USDT |
0.0499 USDT |
| 2024-07-16 |
0.0492 USDT |
166,888.1976 |
0.0494 USDT |
0.0490 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-07-15 |
0.0491 USDT |
88,727.9392 |
0.0486 USDT |
0.0486 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-07-14 |
0.0479 USDT |
167,508.0631 |
0.0476 USDT |
0.0475 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-07-13 |
0.0479 USDT |
203,362.8037 |
0.0483 USDT |
0.0475 USDT |
0.0483 USDT |
0.0476 USDT |
| 2024-07-12 |
0.0495 USDT |
119,750.9461 |
0.0507 USDT |
0.0485 USDT |
0.0507 USDT |
0.0485 USDT |
| 2024-07-11 |
0.0519 USDT |
63,797.5228 |
0.0525 USDT |
0.0510 USDT |
0.0525 USDT |
0.0510 USDT |
| 2024-07-10 |
0.0529 USDT |
45,776.5465 |
0.0530 USDT |
0.0526 USDT |
0.0530 USDT |
0.0526 USDT |
| 2024-07-09 |
0.0534 USDT |
35,058.1097 |
0.0536 USDT |
0.0530 USDT |
0.0537 USDT |
0.0530 USDT |
| 2024-07-08 |
0.0537 USDT |
213,584.4834 |
0.0533 USDT |
0.0530 USDT |
0.0541 USDT |
0.0534 USDT |
| 2024-07-07 |
0.0519 USDT |
52,956.3610 |
0.0517 USDT |
0.0516 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-07-06 |
0.0513 USDT |
20,214.6241 |
0.0509 USDT |
0.0508 USDT |
0.0517 USDT |
0.0517 USDT |
| 2024-07-05 |
0.0508 USDT |
81,263.4193 |
0.0512 USDT |
0.0505 USDT |
0.0512 USDT |
0.0508 USDT |
| 2024-07-04 |
0.0523 USDT |
155,379.2999 |
0.0530 USDT |
0.0514 USDT |
0.0530 USDT |
0.0514 USDT |
| 2024-07-03 |
0.0527 USDT |
1,019,381.1013 |
0.0506 USDT |
0.0502 USDT |
0.0549 USDT |
0.0530 USDT |
| 2024-07-02 |
0.0512 USDT |
168,459.7448 |
0.0519 USDT |
0.0506 USDT |
0.0522 USDT |
0.0506 USDT |
| 2024-07-01 |
0.0522 USDT |
228,194.7237 |
0.0514 USDT |
0.0514 USDT |
0.0529 USDT |
0.0519 USDT |
| 2024-06-30 |
0.0514 USDT |
43,484.4936 |
0.0515 USDT |
0.0512 USDT |
0.0517 USDT |
0.0514 USDT |
| 2024-06-29 |
0.0516 USDT |
388,252.0728 |
0.0514 USDT |
0.0509 USDT |
0.0524 USDT |
0.0516 USDT |
| 2024-06-28 |
0.0522 USDT |
398,800.9590 |
0.0537 USDT |
0.0512 USDT |
0.0537 USDT |
0.0515 USDT |
| 2024-06-27 |
0.0540 USDT |
50,821.9183 |
0.0543 USDT |
0.0537 USDT |
0.0543 USDT |
0.0537 USDT |
| 2024-06-26 |
0.0544 USDT |
101,195.0523 |
0.0542 USDT |
0.0541 USDT |
0.0546 USDT |
0.0545 USDT |
| 2024-06-25 |
0.0540 USDT |
257,278.8819 |
0.0540 USDT |
0.0532 USDT |
0.0544 USDT |
0.0542 USDT |
| 2024-06-24 |
0.0560 USDT |
127,922.4584 |
0.0580 USDT |
0.0550 USDT |
0.0580 USDT |
0.0550 USDT |
| 2024-06-23 |
0.0585 USDT |
135,705.1967 |
0.0590 USDT |
0.0580 USDT |
0.0590 USDT |
0.0580 USDT |
| 2024-06-22 |
0.0593 USDT |
172,017.1356 |
0.0600 USDT |
0.0587 USDT |
0.0601 USDT |
0.0590 USDT |
| 2024-06-21 |
0.0608 USDT |
369,582.8667 |
0.0628 USDT |
0.0595 USDT |
0.0630 USDT |
0.0601 USDT |
| 2024-06-20 |
0.0659 USDT |
333,260.1817 |
0.0682 USDT |
0.0624 USDT |
0.0685 USDT |
0.0626 USDT |
| 2024-06-19 |
0.0688 USDT |
418,368.4153 |
0.0687 USDT |
0.0678 USDT |
0.0693 USDT |
0.0685 USDT |
| 2024-06-18 |
0.0703 USDT |
102,908.7535 |
0.0728 USDT |
0.0683 USDT |
0.0728 USDT |
0.0687 USDT |
| 2024-06-17 |
0.0744 USDT |
225,197.0807 |
0.0752 USDT |
0.0729 USDT |
0.0755 USDT |
0.0733 USDT |
| 2024-06-16 |
0.0738 USDT |
358,250.6642 |
0.0727 USDT |
0.0723 USDT |
0.0754 USDT |
0.0750 USDT |
| 2024-06-15 |
0.0722 USDT |
457,255.7170 |
0.0714 USDT |
0.0710 USDT |
0.0729 USDT |
0.0726 USDT |
| 2024-06-14 |
0.0750 USDT |
1,375,027.6956 |
0.0811 USDT |
0.0699 USDT |
0.0811 USDT |
0.0730 USDT |
| 2024-06-13 |
0.0869 USDT |
218,797.2492 |
0.0909 USDT |
0.0823 USDT |
0.0911 USDT |
0.0826 USDT |
| 2024-06-12 |
0.0931 USDT |
88,635.4246 |
0.0956 USDT |
0.0911 USDT |
0.0956 USDT |
0.0911 USDT |
| 2024-06-11 |
0.0965 USDT |
254,589.6609 |
0.0972 USDT |
0.0953 USDT |
0.0972 USDT |
0.0957 USDT |
| 2024-06-10 |
0.0975 USDT |
86,735.7901 |
0.0974 USDT |
0.0972 USDT |
0.0977 USDT |
0.0972 USDT |
| 2024-06-09 |
0.0977 USDT |
25,670.0295 |
0.0977 USDT |
0.0974 USDT |
0.0977 USDT |
0.0974 USDT |
| 2024-06-08 |
0.0978 USDT |
86,504.8595 |
0.0981 USDT |
0.0974 USDT |
0.0981 USDT |
0.0977 USDT |
| 2024-06-07 |
0.0982 USDT |
216,721.5971 |
0.0984 USDT |
0.0974 USDT |
0.0989 USDT |
0.0981 USDT |