Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0277 USDT |
321,901.3992 |
0.0282 USDT |
0.0270 USDT |
0.0293 USDT |
0.0282 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 |
| 2024-11-04 |
0.0936 USDT |
41,493.5219 |
0.0929 USDT |
0.0920 USDT |
0.1000 USDT |
0.0992 USDT |
| 2024-11-03 |
0.0954 USDT |
166,717.7819 |
0.0909 USDT |
0.0837 USDT |
0.1077 USDT |
0.0955 USDT |
| 2024-11-02 |
0.0907 USDT |
51,503.8254 |
0.0905 USDT |
0.0896 USDT |
0.0930 USDT |
0.0930 USDT |
| 2024-11-01 |
0.0884 USDT |
159,795.5917 |
0.0902 USDT |
0.0836 USDT |
0.0939 USDT |
0.0906 USDT |
| 2024-10-31 |
0.0843 USDT |
149,338.1551 |
0.0810 USDT |
0.0806 USDT |
0.0887 USDT |
0.0880 USDT |
| 2024-10-30 |
0.0826 USDT |
184,540.0444 |
0.0817 USDT |
0.0801 USDT |
0.0862 USDT |
0.0810 USDT |
| 2024-10-29 |
0.0853 USDT |
148,443.1048 |
0.0930 USDT |
0.0785 USDT |
0.0930 USDT |
0.0819 USDT |
| 2024-10-28 |
0.0968 USDT |
89,238.3668 |
0.1009 USDT |
0.0928 USDT |
0.1030 USDT |
0.0938 USDT |
| 2024-10-27 |
0.1032 USDT |
27,006.1636 |
0.1045 USDT |
0.1004 USDT |
0.1061 USDT |
0.1014 USDT |
| 2024-10-26 |
0.1066 USDT |
73,475.8755 |
0.1075 USDT |
0.1045 USDT |
0.1100 USDT |
0.1062 USDT |
| 2024-10-25 |
0.1040 USDT |
91,943.0146 |
0.1000 USDT |
0.0990 USDT |
0.1090 USDT |
0.1065 USDT |
| 2024-10-24 |
0.1031 USDT |
17,952.0268 |
0.1070 USDT |
0.0990 USDT |
0.1070 USDT |
0.0999 USDT |
| 2024-10-23 |
0.1082 USDT |
36,157.8290 |
0.1050 USDT |
0.1049 USDT |
0.1132 USDT |
0.1090 USDT |
| 2024-10-22 |
0.1053 USDT |
41,290.5732 |
0.1040 USDT |
0.1019 USDT |
0.1073 USDT |
0.1066 USDT |
| 2024-10-21 |
0.1022 USDT |
110,487.5415 |
0.0961 USDT |
0.0913 USDT |
0.1074 USDT |
0.1043 USDT |
| 2024-10-20 |
0.0993 USDT |
37,829.6449 |
0.1010 USDT |
0.0900 USDT |
0.1010 USDT |
0.0990 USDT |
| 2024-10-19 |
0.0998 USDT |
13,796.7515 |
0.0989 USDT |
0.0986 USDT |
0.1008 USDT |
0.1008 USDT |
| 2024-10-18 |
0.0999 USDT |
120,376.9091 |
0.1036 USDT |
0.0963 USDT |
0.1053 USDT |
0.0989 USDT |
| 2024-10-17 |
0.1065 USDT |
49,019.5464 |
0.1025 USDT |
0.1018 USDT |
0.1081 USDT |
0.1035 USDT |
| 2024-10-16 |
0.1041 USDT |
96,203.3028 |
0.1064 USDT |
0.1006 USDT |
0.1086 USDT |
0.1011 USDT |
| 2024-10-15 |
0.1099 USDT |
94,821.5425 |
0.1136 USDT |
0.1037 USDT |
0.1181 USDT |
0.1064 USDT |
| 2024-10-14 |
0.1204 USDT |
65,515.5578 |
0.1319 USDT |
0.1106 USDT |
0.1319 USDT |
0.1134 USDT |
| 2024-10-13 |
0.1346 USDT |
29,104.8521 |
0.1300 USDT |
0.1290 USDT |
0.1374 USDT |
0.1359 USDT |
| 2024-10-12 |
0.1323 USDT |
26,060.7543 |
0.1340 USDT |
0.1284 USDT |
0.1357 USDT |
0.1306 USDT |
| 2024-10-11 |
0.1387 USDT |
7,006.2159 |
0.1510 USDT |
0.1310 USDT |
0.1510 USDT |
0.1350 USDT |
| 2024-10-10 |
0.1476 USDT |
76,508.6921 |
0.1469 USDT |
0.1426 USDT |
0.1579 USDT |
0.1511 USDT |
| 2024-10-09 |
0.1370 USDT |
12,872.5672 |
0.1390 USDT |
0.1348 USDT |
0.1412 USDT |
0.1377 USDT |
| 2024-10-08 |
0.1380 USDT |
27,697.3664 |
0.1360 USDT |
0.1327 USDT |
0.1407 USDT |
0.1407 USDT |
| 2024-10-07 |
0.1271 USDT |
25,773.1663 |
0.1321 USDT |
0.1226 USDT |
0.1337 USDT |
0.1316 USDT |
| 2024-10-06 |
0.1357 USDT |
7,728.3324 |
0.1390 USDT |
0.1319 USDT |
0.1390 USDT |
0.1319 USDT |
| 2024-10-05 |
0.1390 USDT |
13,061.3671 |
0.1384 USDT |
0.1361 USDT |
0.1411 USDT |
0.1411 USDT |