Identifier on Kucoin: BIGTIME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.1777 USDT |
1,877,967.5063 |
0.1859 USDT |
0.1691 USDT |
0.1874 USDT |
0.1808 USDT |
| 2024-04-16 |
0.1833 USDT |
1,700,171.2239 |
0.1826 USDT |
0.1727 USDT |
0.1906 USDT |
0.1875 USDT |
| 2024-04-15 |
0.1915 USDT |
1,925,927.2641 |
0.1978 USDT |
0.1737 USDT |
0.2045 USDT |
0.1820 USDT |
| 2024-04-14 |
0.1827 USDT |
2,941,451.3215 |
0.1776 USDT |
0.1683 USDT |
0.1923 USDT |
0.1839 USDT |
| 2024-04-13 |
0.2044 USDT |
2,968,797.9952 |
0.2102 USDT |
0.1850 USDT |
0.2171 USDT |
0.1921 USDT |
| 2024-04-12 |
0.2352 USDT |
6,125,576.2926 |
0.3016 USDT |
0.1630 USDT |
0.3089 USDT |
0.2110 USDT |
| 2024-04-11 |
0.3079 USDT |
698,260.9394 |
0.3135 USDT |
0.2993 USDT |
0.3162 USDT |
0.3007 USDT |
| 2024-04-10 |
0.2949 USDT |
1,256,735.9215 |
0.2966 USDT |
0.2813 USDT |
0.3118 USDT |
0.3118 USDT |
| 2024-04-09 |
0.3084 USDT |
1,651,885.0658 |
0.3244 USDT |
0.2945 USDT |
0.3252 USDT |
0.2972 USDT |
| 2024-04-08 |
0.3194 USDT |
970,743.2391 |
0.3121 USDT |
0.3043 USDT |
0.3270 USDT |
0.3229 USDT |
| 2024-04-07 |
0.3112 USDT |
968,381.2590 |
0.3019 USDT |
0.3007 USDT |
0.3226 USDT |
0.3109 USDT |
| 2024-04-06 |
0.3015 USDT |
582,460.8603 |
0.2976 USDT |
0.2952 USDT |
0.3057 USDT |
0.3032 USDT |
| 2024-04-05 |
0.2928 USDT |
788,332.5953 |
0.3058 USDT |
0.2832 USDT |
0.3071 USDT |
0.2999 USDT |
| 2024-04-04 |
0.3080 USDT |
2,742,782.2472 |
0.2998 USDT |
0.2951 USDT |
0.3171 USDT |
0.3040 USDT |
| 2024-04-03 |
0.3011 USDT |
1,761,761.1321 |
0.3012 USDT |
0.2810 USDT |
0.3161 USDT |
0.3033 USDT |
| 2024-04-02 |
0.3063 USDT |
3,247,606.7082 |
0.3336 USDT |
0.2950 USDT |
0.3336 USDT |
0.3051 USDT |
| 2024-04-01 |
0.3306 USDT |
2,975,907.1522 |
0.3492 USDT |
0.3161 USDT |
0.3540 USDT |
0.3336 USDT |
| 2024-03-31 |
0.3468 USDT |
1,498,361.8358 |
0.3427 USDT |
0.3405 USDT |
0.3739 USDT |
0.3466 USDT |
| 2024-03-30 |
0.3536 USDT |
1,566,785.7594 |
0.3629 USDT |
0.3407 USDT |
0.3681 USDT |
0.3420 USDT |
| 2024-03-29 |
0.3662 USDT |
1,374,147.6355 |
0.3775 USDT |
0.3569 USDT |
0.3777 USDT |
0.3588 USDT |
| 2024-03-28 |
0.3783 USDT |
3,854,683.4513 |
0.3690 USDT |
0.3500 USDT |
0.3938 USDT |
0.3785 USDT |
| 2024-03-27 |
0.3802 USDT |
2,234,654.3407 |
0.3964 USDT |
0.3620 USDT |
0.4029 USDT |
0.3688 USDT |
| 2024-03-26 |
0.3945 USDT |
6,641,953.7952 |
0.3780 USDT |
0.3564 USDT |
0.4144 USDT |
0.3949 USDT |
| 2024-03-25 |
0.3680 USDT |
3,464,105.7149 |
0.3602 USDT |
0.3548 USDT |
0.3778 USDT |
0.3737 USDT |
| 2024-03-24 |
0.3502 USDT |
1,110,269.1659 |
0.3500 USDT |
0.3406 USDT |
0.3582 USDT |
0.3572 USDT |
| 2024-03-23 |
0.3599 USDT |
1,355,489.2341 |
0.3549 USDT |
0.3457 USDT |
0.3680 USDT |
0.3604 USDT |
| 2024-03-22 |
0.3574 USDT |
1,787,782.2005 |
0.3640 USDT |
0.3379 USDT |
0.3765 USDT |
0.3498 USDT |
| 2024-03-21 |
0.3681 USDT |
3,626,712.6662 |
0.3701 USDT |
0.3534 USDT |
0.3800 USDT |
0.3627 USDT |
| 2024-03-20 |
0.3384 USDT |
2,514,398.5664 |
0.3392 USDT |
0.3158 USDT |
0.3519 USDT |
0.3487 USDT |
| 2024-03-19 |
0.3479 USDT |
3,210,201.0045 |
0.3771 USDT |
0.3200 USDT |
0.3826 USDT |
0.3486 USDT |
| 2024-03-18 |
0.3944 USDT |
2,878,951.9232 |
0.4170 USDT |
0.3660 USDT |
0.4205 USDT |
0.3809 USDT |
| 2024-03-17 |
0.4049 USDT |
3,202,796.7486 |
0.4043 USDT |
0.3700 USDT |
0.4239 USDT |
0.4157 USDT |
| 2024-03-16 |
0.4281 USDT |
5,205,840.5595 |
0.4369 USDT |
0.3829 USDT |
0.4571 USDT |
0.3991 USDT |
| 2024-03-15 |
0.4406 USDT |
5,864,169.2490 |
0.4922 USDT |
0.4007 USDT |
0.4990 USDT |
0.4365 USDT |
| 2024-03-14 |
0.4927 USDT |
6,335,507.7922 |
0.5135 USDT |
0.4520 USDT |
0.5212 USDT |
0.4891 USDT |
| 2024-03-13 |
0.5098 USDT |
4,410,938.8437 |
0.5286 USDT |
0.4862 USDT |
0.5356 USDT |
0.5051 USDT |
| 2024-03-12 |
0.5250 USDT |
6,047,682.1696 |
0.5555 USDT |
0.4744 USDT |
0.5675 USDT |
0.5294 USDT |
| 2024-03-11 |
0.5527 USDT |
6,326,276.9963 |
0.5769 USDT |
0.5163 USDT |
0.5784 USDT |
0.5458 USDT |
| 2024-03-10 |
0.5870 USDT |
12,055,047.9125 |
0.5826 USDT |
0.5355 USDT |
0.6332 USDT |
0.5819 USDT |
| 2024-03-09 |
0.5637 USDT |
12,129,564.8322 |
0.5095 USDT |
0.5010 USDT |
0.6090 USDT |
0.5673 USDT |
| 2024-03-08 |
0.4872 USDT |
7,885,884.6421 |
0.5059 USDT |
0.4512 USDT |
0.5116 USDT |
0.5014 USDT |
| 2024-03-07 |
0.4694 USDT |
6,427,658.1747 |
0.4570 USDT |
0.4531 USDT |
0.4911 USDT |
0.4878 USDT |
| 2024-03-06 |
0.4428 USDT |
9,280,940.2740 |
0.4380 USDT |
0.4175 USDT |
0.4611 USDT |
0.4575 USDT |
| 2024-03-05 |
0.4852 USDT |
11,638,882.2455 |
0.4671 USDT |
0.4443 USDT |
0.5228 USDT |
0.4883 USDT |
| 2024-03-04 |
0.4850 USDT |
11,022,054.0960 |
0.4850 USDT |
0.4462 USDT |
0.5296 USDT |
0.4700 USDT |
| 2024-03-03 |
0.4931 USDT |
11,431,899.5435 |
0.5071 USDT |
0.3984 USDT |
0.5726 USDT |
0.4876 USDT |
| 2024-03-02 |
0.4716 USDT |
20,275,474.0083 |
0.4275 USDT |
0.4170 USDT |
0.5200 USDT |
0.5062 USDT |
| 2024-03-01 |
0.4181 USDT |
9,008,312.4588 |
0.4034 USDT |
0.4004 USDT |
0.4376 USDT |
0.4271 USDT |
| 2024-02-29 |
0.4216 USDT |
6,888,915.4445 |
0.4109 USDT |
0.4028 USDT |
0.4374 USDT |
0.4199 USDT |
| 2024-02-28 |
0.4227 USDT |
14,423,021.1525 |
0.4479 USDT |
0.3255 USDT |
0.4799 USDT |
0.4134 USDT |