Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0297 USDT |
5,128.0479 |
0.0296 USDT |
0.0296 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-12-23 |
0.0292 USDT |
561,790.0652 |
0.0289 USDT |
0.0276 USDT |
0.0308 USDT |
0.0308 USDT |
| 2024-12-22 |
0.0276 USDT |
283,575.4271 |
0.0266 USDT |
0.0261 USDT |
0.0296 USDT |
0.0291 USDT |
| 2024-12-21 |
0.0265 USDT |
412,949.4520 |
0.0276 USDT |
0.0247 USDT |
0.0278 USDT |
0.0264 USDT |
| 2024-12-20 |
0.0293 USDT |
1,256,875.9641 |
0.0278 USDT |
0.0263 USDT |
0.0311 USDT |
0.0270 USDT |
| 2024-12-19 |
0.0261 USDT |
2,078,838.5827 |
0.0235 USDT |
0.0235 USDT |
0.0289 USDT |
0.0271 USDT |
| 2024-12-18 |
0.0234 USDT |
796,748.2561 |
0.0224 USDT |
0.0224 USDT |
0.0256 USDT |
0.0256 USDT |
| 2024-12-17 |
0.0218 USDT |
1,299,485.1184 |
0.0227 USDT |
0.0209 USDT |
0.0227 USDT |
0.0218 USDT |
| 2024-12-16 |
0.0225 USDT |
1,576,839.6827 |
0.0240 USDT |
0.0211 USDT |
0.0242 USDT |
0.0227 USDT |
| 2024-12-15 |
0.0253 USDT |
189,209.9072 |
0.0262 USDT |
0.0250 USDT |
0.0264 USDT |
0.0251 USDT |
| 2024-12-14 |
0.0260 USDT |
292,655.9031 |
0.0260 USDT |
0.0254 USDT |
0.0266 USDT |
0.0261 USDT |
| 2024-12-13 |
0.0272 USDT |
472,234.7287 |
0.0272 USDT |
0.0258 USDT |
0.0280 USDT |
0.0260 USDT |
| 2024-12-12 |
0.0269 USDT |
928,674.5106 |
0.0270 USDT |
0.0256 USDT |
0.0284 USDT |
0.0274 USDT |
| 2024-12-11 |
0.0286 USDT |
1,046,133.9785 |
0.0305 USDT |
0.0265 USDT |
0.0330 USDT |
0.0265 USDT |
| 2024-12-10 |
0.0308 USDT |
392,013.7889 |
0.0298 USDT |
0.0280 USDT |
0.0340 USDT |
0.0302 USDT |
| 2024-12-09 |
0.0285 USDT |
410,608.5197 |
0.0266 USDT |
0.0261 USDT |
0.0321 USDT |
0.0287 USDT |
| 2024-12-08 |
0.0277 USDT |
330,333.3387 |
0.0276 USDT |
0.0263 USDT |
0.0285 USDT |
0.0270 USDT |
| 2024-12-07 |
0.0277 USDT |
373,167.7316 |
0.0277 USDT |
0.0270 USDT |
0.0302 USDT |
0.0276 USDT |
| 2024-12-06 |
0.0273 USDT |
647,622.3359 |
0.0302 USDT |
0.0257 USDT |
0.0310 USDT |
0.0274 USDT |
| 2024-12-05 |
0.0258 USDT |
1,360,669.5976 |
0.0287 USDT |
0.0235 USDT |
0.0300 USDT |
0.0266 USDT |
| 2024-12-04 |
0.0307 USDT |
562,370.9026 |
0.0299 USDT |
0.0285 USDT |
0.0318 USDT |
0.0285 USDT |
| 2024-12-03 |
0.0313 USDT |
680,213.8648 |
0.0306 USDT |
0.0300 USDT |
0.0323 USDT |
0.0310 USDT |
| 2024-12-02 |
0.0301 USDT |
492,489.4322 |
0.0291 USDT |
0.0283 USDT |
0.0330 USDT |
0.0304 USDT |
| 2024-12-01 |
0.0298 USDT |
330,364.3322 |
0.0300 USDT |
0.0291 USDT |
0.0304 USDT |
0.0292 USDT |
| 2024-11-30 |
0.0298 USDT |
240,668.4752 |
0.0297 USDT |
0.0290 USDT |
0.0318 USDT |
0.0300 USDT |
| 2024-11-29 |
0.0296 USDT |
149,413.2365 |
0.0304 USDT |
0.0282 USDT |
0.0308 USDT |
0.0296 USDT |
| 2024-11-28 |
0.0308 USDT |
259,330.0944 |
0.0305 USDT |
0.0290 USDT |
0.0324 USDT |
0.0318 USDT |
| 2024-11-27 |
0.0319 USDT |
1,131,850.0580 |
0.0335 USDT |
0.0296 USDT |
0.0355 USDT |
0.0296 USDT |
| 2024-11-26 |
0.0328 USDT |
694,402.6782 |
0.0330 USDT |
0.0300 USDT |
0.0360 USDT |
0.0335 USDT |
| 2024-11-25 |
0.0303 USDT |
379,115.2050 |
0.0290 USDT |
0.0279 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-11-24 |
0.0300 USDT |
624,694.5071 |
0.0290 USDT |
0.0280 USDT |
0.0336 USDT |
0.0307 USDT |
| 2024-11-23 |
0.0283 USDT |
839,299.5002 |
0.0282 USDT |
0.0265 USDT |
0.0320 USDT |
0.0287 USDT |
| 2024-11-22 |
0.0283 USDT |
700,254.4591 |
0.0285 USDT |
0.0272 USDT |
0.0310 USDT |
0.0280 USDT |
| 2024-11-21 |
0.0296 USDT |
1,511,770.3262 |
0.0326 USDT |
0.0276 USDT |
0.0342 USDT |
0.0284 USDT |
| 2024-11-20 |
0.0339 USDT |
395,293.4311 |
0.0349 USDT |
0.0325 USDT |
0.0370 USDT |
0.0334 USDT |
| 2024-11-19 |
0.0352 USDT |
493,887.0148 |
0.0366 USDT |
0.0335 USDT |
0.0369 USDT |
0.0360 USDT |
| 2024-11-18 |
0.0363 USDT |
477,009.0584 |
0.0381 USDT |
0.0346 USDT |
0.0394 USDT |
0.0372 USDT |
| 2024-11-17 |
0.0378 USDT |
174,370.2192 |
0.0386 USDT |
0.0359 USDT |
0.0409 USDT |
0.0378 USDT |
| 2024-11-16 |
0.0366 USDT |
244,250.0947 |
0.0366 USDT |
0.0355 USDT |
0.0389 USDT |
0.0356 USDT |
| 2024-11-15 |
0.0393 USDT |
128,623.1519 |
0.0395 USDT |
0.0370 USDT |
0.0407 USDT |
0.0381 USDT |
| 2024-11-14 |
0.0377 USDT |
1,084,615.3822 |
0.0371 USDT |
0.0356 USDT |
0.0408 USDT |
0.0400 USDT |
| 2024-11-13 |
0.0397 USDT |
1,034,130.3229 |
0.0418 USDT |
0.0353 USDT |
0.0442 USDT |
0.0363 USDT |
| 2024-11-12 |
0.0419 USDT |
1,601,475.7601 |
0.0401 USDT |
0.0384 USDT |
0.0468 USDT |
0.0423 USDT |
| 2024-11-11 |
0.0505 USDT |
612,188.5737 |
0.0554 USDT |
0.0429 USDT |
0.0556 USDT |
0.0434 USDT |
| 2024-11-10 |
0.0604 USDT |
194,711.7754 |
0.0656 USDT |
0.0580 USDT |
0.0668 USDT |
0.0596 USDT |
| 2024-11-09 |
0.0678 USDT |
269,297.4262 |
0.0669 USDT |
0.0655 USDT |
0.0703 USDT |
0.0665 USDT |
| 2024-11-08 |
0.0678 USDT |
125,414.0273 |
0.0676 USDT |
0.0653 USDT |
0.0695 USDT |
0.0670 USDT |
| 2024-11-07 |
0.0690 USDT |
474,255.8418 |
0.0704 USDT |
0.0601 USDT |
0.0792 USDT |
0.0699 USDT |
| 2024-11-06 |
0.0756 USDT |
891,412.8470 |
0.0906 USDT |
0.0708 USDT |
0.0928 USDT |
0.0720 USDT |
| 2024-11-05 |
0.0912 USDT |
87,184.9316 |
0.0980 USDT |
0.0873 USDT |
0.0981 USDT |
0.0928 USDT |