Identifier on Kucoin: BCUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1368 USDT |
448,610.1293 |
0.1444 USDT |
0.1307 USDT |
0.1446 USDT |
0.1307 USDT |
| 2024-05-06 |
0.1496 USDT |
462,528.9469 |
0.1379 USDT |
0.1378 USDT |
0.1556 USDT |
0.1446 USDT |
| 2024-05-05 |
0.1458 USDT |
1,762,753.8407 |
0.1176 USDT |
0.1176 USDT |
0.1614 USDT |
0.1404 USDT |
| 2024-05-04 |
0.1137 USDT |
139,293.8757 |
0.1144 USDT |
0.1123 USDT |
0.1165 USDT |
0.1163 USDT |
| 2024-05-03 |
0.1130 USDT |
68,201.2467 |
0.1123 USDT |
0.1116 USDT |
0.1148 USDT |
0.1148 USDT |
| 2024-05-02 |
0.1127 USDT |
294,198.6466 |
0.1061 USDT |
0.1061 USDT |
0.1155 USDT |
0.1136 USDT |
| 2024-05-01 |
0.1059 USDT |
713,129.0720 |
0.1121 USDT |
0.1009 USDT |
0.1129 USDT |
0.1061 USDT |
| 2024-04-30 |
0.1202 USDT |
757,014.5012 |
0.1255 USDT |
0.1095 USDT |
0.1335 USDT |
0.1099 USDT |
| 2024-04-29 |
0.1284 USDT |
883,041.7715 |
0.1217 USDT |
0.1211 USDT |
0.1357 USDT |
0.1260 USDT |
| 2024-04-28 |
0.1297 USDT |
1,408,289.1668 |
0.1254 USDT |
0.1208 USDT |
0.1429 USDT |
0.1220 USDT |
| 2024-04-27 |
0.1309 USDT |
1,785,076.8687 |
0.1286 USDT |
0.1237 USDT |
0.1549 USDT |
0.1262 USDT |
| 2024-04-26 |
0.1337 USDT |
1,280,500.9626 |
0.1259 USDT |
0.1241 USDT |
0.1480 USDT |
0.1324 USDT |
| 2024-04-25 |
0.1311 USDT |
671,639.2956 |
0.1245 USDT |
0.1238 USDT |
0.1399 USDT |
0.1283 USDT |
| 2024-04-24 |
0.1319 USDT |
1,640,778.7225 |
0.1355 USDT |
0.1213 USDT |
0.1469 USDT |
0.1291 USDT |
| 2024-04-23 |
0.1434 USDT |
916,798.4014 |
0.1451 USDT |
0.1303 USDT |
0.1579 USDT |
0.1369 USDT |
| 2024-04-22 |
0.1494 USDT |
509,407.3453 |
0.1509 USDT |
0.1434 USDT |
0.1534 USDT |
0.1452 USDT |
| 2024-04-21 |
0.1582 USDT |
392,723.4843 |
0.1600 USDT |
0.1504 USDT |
0.1641 USDT |
0.1512 USDT |
| 2024-04-20 |
0.1585 USDT |
1,149,401.6355 |
0.1652 USDT |
0.1516 USDT |
0.1745 USDT |
0.1600 USDT |
| 2024-04-19 |
0.1705 USDT |
161,421.4797 |
0.1734 USDT |
0.1666 USDT |
0.1734 USDT |
0.1666 USDT |
| 2024-04-18 |
0.1746 USDT |
51,292.7591 |
0.1747 USDT |
0.1732 USDT |
0.1765 USDT |
0.1739 USDT |
| 2024-04-17 |
0.1774 USDT |
110,523.5397 |
0.1836 USDT |
0.1729 USDT |
0.1836 USDT |
0.1748 USDT |
| 2024-04-16 |
0.1884 USDT |
1,163,833.3042 |
0.1848 USDT |
0.1824 USDT |
0.1978 USDT |
0.1842 USDT |
| 2024-04-15 |
0.1895 USDT |
264,736.3720 |
0.1831 USDT |
0.1831 USDT |
0.1945 USDT |
0.1850 USDT |
| 2024-04-14 |
0.1889 USDT |
426,335.3421 |
0.1783 USDT |
0.1761 USDT |
0.2096 USDT |
0.1825 USDT |
| 2024-04-13 |
0.2010 USDT |
86,906.2567 |
0.2076 USDT |
0.1927 USDT |
0.2076 USDT |
0.1927 USDT |
| 2024-04-12 |
0.2361 USDT |
1,101,708.8690 |
0.2266 USDT |
0.2067 USDT |
0.2494 USDT |
0.2135 USDT |
| 2024-04-11 |
0.2287 USDT |
46,534.8885 |
0.2306 USDT |
0.2262 USDT |
0.2313 USDT |
0.2262 USDT |
| 2024-04-10 |
0.2343 USDT |
58,396.1779 |
0.2405 USDT |
0.2301 USDT |
0.2405 USDT |
0.2312 USDT |
| 2024-04-09 |
0.2473 USDT |
135,692.9651 |
0.2523 USDT |
0.2389 USDT |
0.2530 USDT |
0.2402 USDT |
| 2024-04-08 |
0.2474 USDT |
141,716.8171 |
0.2467 USDT |
0.2442 USDT |
0.2512 USDT |
0.2503 USDT |
| 2024-04-07 |
0.2450 USDT |
53,198.4104 |
0.2439 USDT |
0.2426 USDT |
0.2473 USDT |
0.2455 USDT |
| 2024-04-06 |
0.2421 USDT |
276,539.9860 |
0.2280 USDT |
0.2271 USDT |
0.2510 USDT |
0.2417 USDT |
| 2024-04-05 |
0.2284 USDT |
83,139.1762 |
0.2309 USDT |
0.2255 USDT |
0.2313 USDT |
0.2267 USDT |
| 2024-04-04 |
0.2303 USDT |
154,983.0655 |
0.2336 USDT |
0.2281 USDT |
0.2338 USDT |
0.2311 USDT |
| 2024-04-03 |
0.2348 USDT |
202,524.7693 |
0.2347 USDT |
0.2318 USDT |
0.2381 USDT |
0.2334 USDT |
| 2024-04-02 |
0.2439 USDT |
403,976.4704 |
0.2560 USDT |
0.2324 USDT |
0.2584 USDT |
0.2344 USDT |
| 2024-04-01 |
0.2605 USDT |
598,331.5269 |
0.2769 USDT |
0.2515 USDT |
0.2796 USDT |
0.2535 USDT |
| 2024-03-31 |
0.2816 USDT |
279,034.7069 |
0.2851 USDT |
0.2766 USDT |
0.2873 USDT |
0.2785 USDT |
| 2024-03-30 |
0.2919 USDT |
251,137.7091 |
0.2951 USDT |
0.2850 USDT |
0.3033 USDT |
0.2858 USDT |
| 2024-03-29 |
0.2964 USDT |
356,461.1821 |
0.2934 USDT |
0.2922 USDT |
0.3008 USDT |
0.2942 USDT |
| 2024-03-28 |
0.3060 USDT |
434,575.2137 |
0.2953 USDT |
0.2937 USDT |
0.3202 USDT |
0.2953 USDT |
| 2024-03-27 |
0.2896 USDT |
390,399.8201 |
0.2913 USDT |
0.2850 USDT |
0.2937 USDT |
0.2886 USDT |
| 2024-03-26 |
0.2981 USDT |
661,473.5986 |
0.2951 USDT |
0.2902 USDT |
0.3073 USDT |
0.2910 USDT |
| 2024-03-25 |
0.3038 USDT |
722,815.2332 |
0.2966 USDT |
0.2957 USDT |
0.3090 USDT |
0.2957 USDT |
| 2024-03-24 |
0.2938 USDT |
323,993.0457 |
0.2944 USDT |
0.2879 USDT |
0.3017 USDT |
0.2948 USDT |
| 2024-03-23 |
0.3006 USDT |
321,051.2557 |
0.2887 USDT |
0.2876 USDT |
0.3158 USDT |
0.3029 USDT |
| 2024-03-22 |
0.2904 USDT |
1,228,041.7991 |
0.3127 USDT |
0.2735 USDT |
0.3136 USDT |
0.2946 USDT |
| 2024-03-21 |
0.3177 USDT |
1,006,193.6473 |
0.3319 USDT |
0.3079 USDT |
0.3364 USDT |
0.3117 USDT |
| 2024-03-20 |
0.3217 USDT |
1,904,017.2489 |
0.3426 USDT |
0.3046 USDT |
0.3520 USDT |
0.3103 USDT |
| 2024-03-19 |
0.3435 USDT |
1,549,122.0306 |
0.3644 USDT |
0.3171 USDT |
0.3736 USDT |
0.3561 USDT |