Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.1917 USDT |
23,172.7255 |
0.1878 USDT |
0.1809 USDT |
0.2000 USDT |
0.1942 USDT |
| 2024-06-07 |
0.1794 USDT |
138,736.6024 |
0.1767 USDT |
0.1660 USDT |
0.2020 USDT |
0.1863 USDT |
| 2024-06-06 |
0.1774 USDT |
67,602.0567 |
0.1759 USDT |
0.1720 USDT |
0.1836 USDT |
0.1758 USDT |
| 2024-06-05 |
0.1745 USDT |
72,408.8074 |
0.1760 USDT |
0.1693 USDT |
0.1789 USDT |
0.1765 USDT |
| 2024-06-04 |
0.1824 USDT |
33,785.3792 |
0.1889 USDT |
0.1770 USDT |
0.1960 USDT |
0.1819 USDT |
| 2024-06-03 |
0.1917 USDT |
18,524.2127 |
0.2017 USDT |
0.1828 USDT |
0.2030 USDT |
0.1886 USDT |
| 2024-06-02 |
0.2022 USDT |
25,637.2548 |
0.2041 USDT |
0.1979 USDT |
0.2061 USDT |
0.2021 USDT |
| 2024-06-01 |
0.2047 USDT |
3,479.2315 |
0.2019 USDT |
0.1996 USDT |
0.2058 USDT |
0.2015 USDT |
| 2024-05-31 |
0.2037 USDT |
40,400.6756 |
0.1993 USDT |
0.1906 USDT |
0.2135 USDT |
0.2023 USDT |
| 2024-05-30 |
0.1997 USDT |
36,504.0154 |
0.1999 USDT |
0.1888 USDT |
0.2104 USDT |
0.1981 USDT |
| 2024-05-29 |
0.2032 USDT |
15,067.6204 |
0.1958 USDT |
0.1925 USDT |
0.2078 USDT |
0.2065 USDT |
| 2024-05-28 |
0.1993 USDT |
17,581.2625 |
0.1900 USDT |
0.1900 USDT |
0.2051 USDT |
0.1958 USDT |
| 2024-05-27 |
0.1947 USDT |
23,456.9812 |
0.1956 USDT |
0.1827 USDT |
0.1980 USDT |
0.1847 USDT |
| 2024-05-26 |
0.1928 USDT |
2,730.6363 |
0.1960 USDT |
0.1898 USDT |
0.1960 USDT |
0.1947 USDT |
| 2024-05-25 |
0.1925 USDT |
19,027.0921 |
0.1975 USDT |
0.1885 USDT |
0.1976 USDT |
0.1947 USDT |
| 2024-05-24 |
0.2037 USDT |
15,826.0574 |
0.2015 USDT |
0.1909 USDT |
0.2132 USDT |
0.1909 USDT |
| 2024-05-23 |
0.1958 USDT |
56,938.8221 |
0.1873 USDT |
0.1846 USDT |
0.2200 USDT |
0.2105 USDT |
| 2024-05-22 |
0.1882 USDT |
47,602.7923 |
0.1845 USDT |
0.1820 USDT |
0.1938 USDT |
0.1938 USDT |
| 2024-05-21 |
0.1803 USDT |
76,480.8192 |
0.1728 USDT |
0.1725 USDT |
0.1914 USDT |
0.1829 USDT |
| 2024-05-20 |
0.2018 USDT |
127,616.9969 |
0.2221 USDT |
0.1843 USDT |
0.2256 USDT |
0.1843 USDT |
| 2024-05-19 |
0.2185 USDT |
45,865.5720 |
0.2166 USDT |
0.2081 USDT |
0.2288 USDT |
0.2240 USDT |
| 2024-05-18 |
0.2194 USDT |
21,761.1743 |
0.2208 USDT |
0.2150 USDT |
0.2220 USDT |
0.2174 USDT |
| 2024-05-17 |
0.2232 USDT |
62,987.4936 |
0.2330 USDT |
0.2116 USDT |
0.2378 USDT |
0.2212 USDT |
| 2024-05-16 |
0.2304 USDT |
135,167.4996 |
0.2279 USDT |
0.2235 USDT |
0.2448 USDT |
0.2356 USDT |
| 2024-05-15 |
0.2485 USDT |
160,556.1992 |
0.2782 USDT |
0.2255 USDT |
0.2782 USDT |
0.2294 USDT |
| 2024-05-14 |
0.2753 USDT |
45,194.3731 |
0.2637 USDT |
0.2576 USDT |
0.2841 USDT |
0.2787 USDT |
| 2024-05-13 |
0.2659 USDT |
52,696.8711 |
0.2759 USDT |
0.2574 USDT |
0.2882 USDT |
0.2644 USDT |
| 2024-05-12 |
0.2806 USDT |
20,928.5770 |
0.2866 USDT |
0.2732 USDT |
0.2882 USDT |
0.2821 USDT |
| 2024-05-11 |
0.2842 USDT |
3,858.2396 |
0.2874 USDT |
0.2759 USDT |
0.2882 USDT |
0.2818 USDT |
| 2024-05-10 |
0.2770 USDT |
66,159.3671 |
0.2642 USDT |
0.2500 USDT |
0.2920 USDT |
0.2844 USDT |
| 2024-05-09 |
0.2795 USDT |
36,731.8118 |
0.2801 USDT |
0.2688 USDT |
0.2876 USDT |
0.2707 USDT |
| 2024-05-08 |
0.2707 USDT |
47,609.0456 |
0.2700 USDT |
0.2605 USDT |
0.2840 USDT |
0.2840 USDT |
| 2024-05-07 |
0.2576 USDT |
43,984.2378 |
0.2620 USDT |
0.2487 USDT |
0.2700 USDT |
0.2700 USDT |
| 2024-05-06 |
0.2477 USDT |
117,953.4478 |
0.2537 USDT |
0.2350 USDT |
0.2656 USDT |
0.2534 USDT |
| 2024-05-05 |
0.2599 USDT |
17,936.1232 |
0.2562 USDT |
0.2473 USDT |
0.2729 USDT |
0.2605 USDT |
| 2024-05-04 |
0.2652 USDT |
61,578.5310 |
0.2763 USDT |
0.2501 USDT |
0.2763 USDT |
0.2594 USDT |
| 2024-05-03 |
0.3085 USDT |
42,474.6746 |
0.3321 USDT |
0.2866 USDT |
0.3423 USDT |
0.2890 USDT |
| 2024-05-02 |
0.3446 USDT |
59,957.1400 |
0.3500 USDT |
0.3308 USDT |
0.3758 USDT |
0.3470 USDT |
| 2024-05-01 |
0.3610 USDT |
161,525.2036 |
0.3388 USDT |
0.3308 USDT |
0.3899 USDT |
0.3545 USDT |
| 2024-04-30 |
0.3213 USDT |
113,779.2999 |
0.2920 USDT |
0.2769 USDT |
0.3428 USDT |
0.3428 USDT |
| 2024-04-29 |
0.3063 USDT |
26,353.1110 |
0.3023 USDT |
0.2974 USDT |
0.3167 USDT |
0.3033 USDT |
| 2024-04-28 |
0.2918 USDT |
37,278.2823 |
0.2942 USDT |
0.2867 USDT |
0.2970 USDT |
0.2961 USDT |
| 2024-04-27 |
0.2996 USDT |
88,278.2911 |
0.2999 USDT |
0.2907 USDT |
0.3120 USDT |
0.2907 USDT |
| 2024-04-26 |
0.2867 USDT |
28,421.4418 |
0.2844 USDT |
0.2782 USDT |
0.2937 USDT |
0.2937 USDT |
| 2024-04-25 |
0.2891 USDT |
109,921.5078 |
0.2825 USDT |
0.2734 USDT |
0.3000 USDT |
0.2844 USDT |
| 2024-04-24 |
0.2683 USDT |
34,857.8589 |
0.2524 USDT |
0.2508 USDT |
0.2910 USDT |
0.2910 USDT |
| 2024-04-23 |
0.2553 USDT |
16,916.3054 |
0.2499 USDT |
0.2473 USDT |
0.2650 USDT |
0.2617 USDT |
| 2024-04-22 |
0.2598 USDT |
28,089.1256 |
0.2750 USDT |
0.2481 USDT |
0.2801 USDT |
0.2500 USDT |
| 2024-04-21 |
0.2791 USDT |
29,654.7645 |
0.2770 USDT |
0.2670 USDT |
0.2860 USDT |
0.2757 USDT |
| 2024-04-20 |
0.2834 USDT |
111,591.6602 |
0.2928 USDT |
0.2700 USDT |
0.2985 USDT |
0.2766 USDT |