Identifier on Kucoin: BIGTIME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.1088 USDT |
3,346,286.0799 |
0.1090 USDT |
0.1050 USDT |
0.1127 USDT |
0.1075 USDT |
| 2024-10-02 |
0.1145 USDT |
2,501,656.3022 |
0.1172 USDT |
0.1109 USDT |
0.1184 USDT |
0.1137 USDT |
| 2024-10-01 |
0.1258 USDT |
2,133,956.4393 |
0.1309 USDT |
0.1174 USDT |
0.1338 USDT |
0.1196 USDT |
| 2024-09-30 |
0.1404 USDT |
2,806,442.7878 |
0.1456 USDT |
0.1319 USDT |
0.1496 USDT |
0.1324 USDT |
| 2024-09-29 |
0.1485 USDT |
4,274,950.8610 |
0.1449 USDT |
0.1410 USDT |
0.1528 USDT |
0.1475 USDT |
| 2024-09-28 |
0.1481 USDT |
4,945,252.7453 |
0.1532 USDT |
0.1414 USDT |
0.1613 USDT |
0.1459 USDT |
| 2024-09-27 |
0.1385 USDT |
7,335,568.6143 |
0.1327 USDT |
0.1282 USDT |
0.1540 USDT |
0.1527 USDT |
| 2024-09-26 |
0.1298 USDT |
2,893,018.4223 |
0.1297 USDT |
0.1232 USDT |
0.1343 USDT |
0.1330 USDT |
| 2024-09-25 |
0.1296 USDT |
2,632,815.0275 |
0.1365 USDT |
0.1257 USDT |
0.1372 USDT |
0.1290 USDT |
| 2024-09-24 |
0.1313 USDT |
5,135,325.1031 |
0.1334 USDT |
0.1262 USDT |
0.1366 USDT |
0.1355 USDT |
| 2024-09-23 |
0.1249 USDT |
6,738,054.8927 |
0.1233 USDT |
0.1204 USDT |
0.1289 USDT |
0.1274 USDT |
| 2024-09-22 |
0.1282 USDT |
6,259,205.1516 |
0.1293 USDT |
0.1232 USDT |
0.1383 USDT |
0.1247 USDT |
| 2024-09-21 |
0.1301 USDT |
4,086,315.4860 |
0.1373 USDT |
0.1267 USDT |
0.1375 USDT |
0.1288 USDT |
| 2024-09-20 |
0.1399 USDT |
8,300,003.7716 |
0.1514 USDT |
0.1304 USDT |
0.1540 USDT |
0.1388 USDT |
| 2024-09-19 |
0.1460 USDT |
9,431,637.4174 |
0.1508 USDT |
0.1412 USDT |
0.1516 USDT |
0.1473 USDT |
| 2024-09-18 |
0.1550 USDT |
18,846,043.1729 |
0.1477 USDT |
0.1398 USDT |
0.1729 USDT |
0.1530 USDT |
| 2024-09-17 |
0.1226 USDT |
9,273,076.0082 |
0.1201 USDT |
0.1134 USDT |
0.1305 USDT |
0.1289 USDT |
| 2024-09-16 |
0.1201 USDT |
7,628,854.1646 |
0.1253 USDT |
0.1124 USDT |
0.1280 USDT |
0.1154 USDT |
| 2024-09-15 |
0.1280 USDT |
12,831,434.6591 |
0.1249 USDT |
0.1208 USDT |
0.1375 USDT |
0.1254 USDT |
| 2024-09-14 |
0.1179 USDT |
15,141,006.4857 |
0.1064 USDT |
0.1045 USDT |
0.1276 USDT |
0.1229 USDT |
| 2024-09-13 |
0.1099 USDT |
19,222,887.4436 |
0.1109 USDT |
0.1022 USDT |
0.1184 USDT |
0.1070 USDT |
| 2024-09-12 |
0.0954 USDT |
18,085,542.4761 |
0.0798 USDT |
0.0794 USDT |
0.1060 USDT |
0.1043 USDT |
| 2024-09-11 |
0.0801 USDT |
3,737,860.6221 |
0.0835 USDT |
0.0775 USDT |
0.0835 USDT |
0.0801 USDT |
| 2024-09-10 |
0.0824 USDT |
5,882,403.9595 |
0.0831 USDT |
0.0806 USDT |
0.0852 USDT |
0.0840 USDT |
| 2024-09-09 |
0.0802 USDT |
5,597,824.4466 |
0.0810 USDT |
0.0773 USDT |
0.0846 USDT |
0.0836 USDT |
| 2024-09-08 |
0.0805 USDT |
5,785,674.2470 |
0.0806 USDT |
0.0785 USDT |
0.0831 USDT |
0.0814 USDT |
| 2024-09-07 |
0.0801 USDT |
8,116,536.9778 |
0.0727 USDT |
0.0726 USDT |
0.0843 USDT |
0.0829 USDT |
| 2024-09-06 |
0.0756 USDT |
8,885,202.1662 |
0.0784 USDT |
0.0702 USDT |
0.0793 USDT |
0.0715 USDT |
| 2024-09-05 |
0.0821 USDT |
39,601,478.9897 |
0.0673 USDT |
0.0659 USDT |
0.0935 USDT |
0.0786 USDT |
| 2024-09-04 |
0.0658 USDT |
2,061,290.1411 |
0.0658 USDT |
0.0617 USDT |
0.0700 USDT |
0.0677 USDT |
| 2024-09-03 |
0.0696 USDT |
1,076,855.3083 |
0.0710 USDT |
0.0668 USDT |
0.0720 USDT |
0.0671 USDT |
| 2024-09-02 |
0.0679 USDT |
1,264,719.5309 |
0.0646 USDT |
0.0646 USDT |
0.0721 USDT |
0.0720 USDT |
| 2024-09-01 |
0.0684 USDT |
902,954.2318 |
0.0697 USDT |
0.0670 USDT |
0.0700 USDT |
0.0684 USDT |
| 2024-08-31 |
0.0698 USDT |
662,922.0795 |
0.0704 USDT |
0.0682 USDT |
0.0710 USDT |
0.0691 USDT |
| 2024-08-30 |
0.0694 USDT |
1,359,154.2913 |
0.0693 USDT |
0.0661 USDT |
0.0722 USDT |
0.0705 USDT |
| 2024-08-29 |
0.0711 USDT |
1,435,567.3730 |
0.0711 USDT |
0.0677 USDT |
0.0735 USDT |
0.0690 USDT |
| 2024-08-28 |
0.0722 USDT |
1,916,196.8018 |
0.0728 USDT |
0.0685 USDT |
0.0766 USDT |
0.0723 USDT |
| 2024-08-27 |
0.0790 USDT |
5,050,134.9536 |
0.0799 USDT |
0.0712 USDT |
0.0828 USDT |
0.0727 USDT |
| 2024-08-26 |
0.0853 USDT |
1,498,229.3157 |
0.0896 USDT |
0.0795 USDT |
0.0901 USDT |
0.0800 USDT |
| 2024-08-25 |
0.0883 USDT |
1,362,524.2150 |
0.0919 USDT |
0.0848 USDT |
0.0923 USDT |
0.0895 USDT |
| 2024-08-24 |
0.0923 USDT |
1,006,750.3389 |
0.0908 USDT |
0.0893 USDT |
0.0949 USDT |
0.0937 USDT |
| 2024-08-23 |
0.0850 USDT |
1,440,066.4370 |
0.0817 USDT |
0.0816 USDT |
0.0906 USDT |
0.0905 USDT |
| 2024-08-22 |
0.0817 USDT |
1,209,962.7656 |
0.0825 USDT |
0.0802 USDT |
0.0828 USDT |
0.0819 USDT |
| 2024-08-21 |
0.0799 USDT |
2,208,191.9477 |
0.0805 USDT |
0.0763 USDT |
0.0845 USDT |
0.0831 USDT |
| 2024-08-20 |
0.0797 USDT |
2,429,604.3940 |
0.0775 USDT |
0.0762 USDT |
0.0819 USDT |
0.0807 USDT |
| 2024-08-19 |
0.0756 USDT |
1,681,004.7845 |
0.0737 USDT |
0.0727 USDT |
0.0786 USDT |
0.0763 USDT |
| 2024-08-18 |
0.0752 USDT |
2,912,018.6095 |
0.0735 USDT |
0.0721 USDT |
0.0788 USDT |
0.0758 USDT |
| 2024-08-17 |
0.0729 USDT |
1,496,357.1634 |
0.0728 USDT |
0.0712 USDT |
0.0742 USDT |
0.0727 USDT |
| 2024-08-16 |
0.0742 USDT |
3,632,485.0286 |
0.0768 USDT |
0.0650 USDT |
0.0779 USDT |
0.0738 USDT |
| 2024-08-15 |
0.0799 USDT |
1,873,941.1559 |
0.0822 USDT |
0.0760 USDT |
0.0831 USDT |
0.0771 USDT |