Identifier on Kucoin: BIGTIME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.5664 USDT |
11,540,398.9944 |
0.6194 USDT |
0.5335 USDT |
0.6287 USDT |
0.5700 USDT |
| 2023-12-07 |
0.6486 USDT |
17,890,564.7464 |
0.6141 USDT |
0.5844 USDT |
0.7188 USDT |
0.6423 USDT |
| 2023-12-06 |
0.6914 USDT |
36,347,012.2003 |
0.7830 USDT |
0.5662 USDT |
0.8260 USDT |
0.5937 USDT |
| 2023-12-05 |
0.8373 USDT |
45,281,546.1652 |
0.8260 USDT |
0.7172 USDT |
0.9950 USDT |
0.7464 USDT |
| 2023-12-04 |
0.5873 USDT |
33,194,214.5834 |
0.4653 USDT |
0.4606 USDT |
0.7051 USDT |
0.7028 USDT |
| 2023-12-03 |
0.4323 USDT |
17,090,556.3492 |
0.4229 USDT |
0.3884 USDT |
0.4671 USDT |
0.4480 USDT |
| 2023-12-02 |
0.3582 USDT |
23,896,231.4474 |
0.2734 USDT |
0.2680 USDT |
0.4537 USDT |
0.4188 USDT |
| 2023-12-01 |
0.2554 USDT |
8,788,291.6446 |
0.2153 USDT |
0.2132 USDT |
0.2868 USDT |
0.2759 USDT |
| 2023-11-30 |
0.2112 USDT |
6,478,742.3277 |
0.1920 USDT |
0.1900 USDT |
0.2290 USDT |
0.2143 USDT |
| 2023-11-29 |
0.1973 USDT |
3,841,170.9171 |
0.1977 USDT |
0.1872 USDT |
0.2092 USDT |
0.1911 USDT |
| 2023-11-28 |
0.2002 USDT |
4,727,416.3626 |
0.2188 USDT |
0.1864 USDT |
0.2258 USDT |
0.2005 USDT |
| 2023-11-27 |
0.2167 USDT |
7,962,522.5647 |
0.2067 USDT |
0.1980 USDT |
0.2377 USDT |
0.2142 USDT |
| 2023-11-26 |
0.2113 USDT |
10,268,504.5622 |
0.2134 USDT |
0.1942 USDT |
0.2257 USDT |
0.2071 USDT |
| 2023-11-25 |
0.2021 USDT |
14,605,477.0892 |
0.1771 USDT |
0.1755 USDT |
0.2189 USDT |
0.2124 USDT |
| 2023-11-24 |
0.1725 USDT |
7,790,377.1827 |
0.1577 USDT |
0.1571 USDT |
0.1806 USDT |
0.1760 USDT |
| 2023-11-23 |
0.1600 USDT |
2,540,186.6592 |
0.1627 USDT |
0.1535 USDT |
0.1676 USDT |
0.1576 USDT |
| 2023-11-22 |
0.1599 USDT |
3,417,634.4605 |
0.1506 USDT |
0.1506 USDT |
0.1655 USDT |
0.1649 USDT |
| 2023-11-21 |
0.1651 USDT |
7,964,685.5342 |
0.1782 USDT |
0.1490 USDT |
0.1910 USDT |
0.1597 USDT |
| 2023-11-20 |
0.1869 USDT |
5,003,999.3369 |
0.1903 USDT |
0.1816 USDT |
0.1928 USDT |
0.1851 USDT |
| 2023-11-19 |
0.1859 USDT |
4,547,991.4345 |
0.1888 USDT |
0.1804 USDT |
0.1935 USDT |
0.1865 USDT |
| 2023-11-18 |
0.1858 USDT |
5,667,054.7886 |
0.2006 USDT |
0.1729 USDT |
0.2007 USDT |
0.1884 USDT |
| 2023-11-17 |
0.1963 USDT |
8,457,533.0595 |
0.2046 USDT |
0.1809 USDT |
0.2372 USDT |
0.2002 USDT |
| 2023-11-16 |
0.2123 USDT |
9,809,678.0782 |
0.2120 USDT |
0.1890 USDT |
0.2381 USDT |
0.1997 USDT |
| 2023-11-15 |
0.2176 USDT |
17,390,713.7666 |
0.2021 USDT |
0.1981 USDT |
0.2386 USDT |
0.2250 USDT |
| 2023-11-14 |
0.1875 USDT |
17,516,939.0809 |
0.1691 USDT |
0.1580 USDT |
0.2141 USDT |
0.2051 USDT |
| 2023-11-13 |
0.1786 USDT |
18,177,453.5574 |
0.1564 USDT |
0.1514 USDT |
0.2150 USDT |
0.1727 USDT |
| 2023-11-12 |
0.1574 USDT |
5,215,883.2916 |
0.1653 USDT |
0.1513 USDT |
0.1669 USDT |
0.1585 USDT |
| 2023-11-11 |
0.1761 USDT |
14,658,300.3271 |
0.1619 USDT |
0.1593 USDT |
0.1941 USDT |
0.1692 USDT |
| 2023-11-10 |
0.1589 USDT |
11,541,396.5318 |
0.1420 USDT |
0.1356 USDT |
0.1719 USDT |
0.1669 USDT |
| 2023-11-09 |
0.1526 USDT |
8,951,471.0177 |
0.1637 USDT |
0.0992 USDT |
0.1740 USDT |
0.1392 USDT |
| 2023-11-08 |
0.1556 USDT |
2,838,575.1046 |
0.1493 USDT |
0.1474 USDT |
0.1691 USDT |
0.1653 USDT |
| 2023-11-07 |
0.1520 USDT |
3,182,432.0484 |
0.1577 USDT |
0.1439 USDT |
0.1598 USDT |
0.1491 USDT |
| 2023-11-06 |
0.1560 USDT |
2,575,735.7907 |
0.1574 USDT |
0.1520 USDT |
0.1623 USDT |
0.1570 USDT |
| 2023-11-05 |
0.1572 USDT |
2,304,891.5040 |
0.1556 USDT |
0.1500 USDT |
0.1624 USDT |
0.1569 USDT |
| 2023-11-04 |
0.1572 USDT |
2,852,330.2344 |
0.1532 USDT |
0.1512 USDT |
0.1636 USDT |
0.1561 USDT |
| 2023-11-03 |
0.1500 USDT |
2,962,324.3552 |
0.1537 USDT |
0.1468 USDT |
0.1540 USDT |
0.1519 USDT |
| 2023-11-02 |
0.1551 USDT |
4,842,503.7130 |
0.1590 USDT |
0.1430 USDT |
0.1653 USDT |
0.1533 USDT |
| 2023-11-01 |
0.1600 USDT |
4,592,131.4670 |
0.1688 USDT |
0.1511 USDT |
0.1708 USDT |
0.1577 USDT |
| 2023-10-31 |
0.1760 USDT |
6,880,000.0051 |
0.1912 USDT |
0.1603 USDT |
0.2019 USDT |
0.1688 USDT |
| 2023-10-30 |
0.1840 USDT |
15,758,761.6720 |
0.1612 USDT |
0.1594 USDT |
0.2000 USDT |
0.1935 USDT |
| 2023-10-29 |
0.1552 USDT |
6,061,893.9319 |
0.1496 USDT |
0.1433 USDT |
0.1680 USDT |
0.1613 USDT |
| 2023-10-28 |
0.1480 USDT |
3,052,784.4763 |
0.1445 USDT |
0.1442 USDT |
0.1532 USDT |
0.1463 USDT |
| 2023-10-27 |
0.1501 USDT |
6,616,793.1553 |
0.1450 USDT |
0.1432 USDT |
0.1586 USDT |
0.1458 USDT |
| 2023-10-26 |
0.1434 USDT |
3,623,767.8726 |
0.1406 USDT |
0.1377 USDT |
0.1494 USDT |
0.1420 USDT |
| 2023-10-25 |
0.1401 USDT |
2,132,791.8747 |
0.1394 USDT |
0.1336 USDT |
0.1471 USDT |
0.1409 USDT |
| 2023-10-24 |
0.1433 USDT |
2,923,761.1451 |
0.1523 USDT |
0.1314 USDT |
0.1572 USDT |
0.1348 USDT |
| 2023-10-23 |
0.1510 USDT |
3,133,212.3215 |
0.1643 USDT |
0.1435 USDT |
0.1656 USDT |
0.1474 USDT |
| 2023-10-22 |
0.1622 USDT |
5,703,706.5520 |
0.1506 USDT |
0.1486 USDT |
0.1766 USDT |
0.1636 USDT |
| 2023-10-21 |
0.1485 USDT |
2,939,704.4334 |
0.1504 USDT |
0.1436 USDT |
0.1578 USDT |
0.1472 USDT |
| 2023-10-20 |
0.1461 USDT |
5,028,576.0992 |
0.1484 USDT |
0.1326 USDT |
0.1582 USDT |
0.1486 USDT |