Identifier on Kucoin: BCUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.4016 USDT |
1,686,966.0360 |
0.3995 USDT |
0.3647 USDT |
0.4407 USDT |
0.3710 USDT |
| 2024-03-17 |
0.3625 USDT |
1,436,771.4433 |
0.3529 USDT |
0.3236 USDT |
0.4206 USDT |
0.4015 USDT |
| 2024-03-16 |
0.3703 USDT |
1,182,298.6749 |
0.4134 USDT |
0.3482 USDT |
0.4166 USDT |
0.3503 USDT |
| 2024-03-15 |
0.4414 USDT |
958,558.2610 |
0.4561 USDT |
0.4136 USDT |
0.4982 USDT |
0.4157 USDT |
| 2024-03-14 |
0.4834 USDT |
3,102,103.2296 |
0.4447 USDT |
0.4306 USDT |
0.5383 USDT |
0.4459 USDT |
| 2024-03-13 |
0.4035 USDT |
5,647,608.8747 |
0.3394 USDT |
0.2913 USDT |
0.5014 USDT |
0.4919 USDT |
| 2024-03-12 |
0.3139 USDT |
1,514,922.2876 |
0.2925 USDT |
0.2917 USDT |
0.3436 USDT |
0.3412 USDT |
| 2024-03-11 |
0.2982 USDT |
355,195.1372 |
0.3011 USDT |
0.2925 USDT |
0.3053 USDT |
0.2929 USDT |
| 2024-03-10 |
0.3037 USDT |
250,513.5313 |
0.3046 USDT |
0.2990 USDT |
0.3072 USDT |
0.3009 USDT |
| 2024-03-09 |
0.2949 USDT |
333,744.3338 |
0.2893 USDT |
0.2883 USDT |
0.3033 USDT |
0.2967 USDT |
| 2024-03-08 |
0.2872 USDT |
629,754.5172 |
0.2986 USDT |
0.2810 USDT |
0.2986 USDT |
0.2891 USDT |
| 2024-03-07 |
0.2933 USDT |
1,070,213.2469 |
0.2861 USDT |
0.2766 USDT |
0.3200 USDT |
0.3025 USDT |
| 2024-03-06 |
0.2969 USDT |
538,703.8998 |
0.2960 USDT |
0.2872 USDT |
0.3057 USDT |
0.2884 USDT |
| 2024-03-05 |
0.3124 USDT |
642,056.6810 |
0.3223 USDT |
0.3020 USDT |
0.3230 USDT |
0.3065 USDT |
| 2024-03-04 |
0.3328 USDT |
356,668.6757 |
0.3419 USDT |
0.3203 USDT |
0.3436 USDT |
0.3203 USDT |
| 2024-03-03 |
0.3493 USDT |
1,112,440.0400 |
0.3449 USDT |
0.3361 USDT |
0.3580 USDT |
0.3435 USDT |
| 2024-03-02 |
0.3519 USDT |
652,199.5531 |
0.3694 USDT |
0.3379 USDT |
0.3694 USDT |
0.3416 USDT |
| 2024-03-01 |
0.3494 USDT |
991,083.3525 |
0.3246 USDT |
0.3226 USDT |
0.3704 USDT |
0.3681 USDT |
| 2024-02-29 |
0.3252 USDT |
704,753.3365 |
0.3162 USDT |
0.3130 USDT |
0.3361 USDT |
0.3281 USDT |
| 2024-02-28 |
0.3239 USDT |
1,333,908.9606 |
0.3052 USDT |
0.3005 USDT |
0.3367 USDT |
0.3175 USDT |