Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.2854 USDT |
155,736.2981 |
0.3050 USDT |
0.2700 USDT |
0.3456 USDT |
0.2820 USDT |
| 2024-04-18 |
0.3026 USDT |
72,357.5036 |
0.3178 USDT |
0.2885 USDT |
0.3308 USDT |
0.2938 USDT |
| 2024-04-17 |
0.3141 USDT |
127,180.7596 |
0.2853 USDT |
0.2829 USDT |
0.3456 USDT |
0.3275 USDT |
| 2024-04-16 |
0.3068 USDT |
56,672.3985 |
0.2956 USDT |
0.2877 USDT |
0.3199 USDT |
0.2877 USDT |
| 2024-04-15 |
0.2753 USDT |
124,420.1976 |
0.2677 USDT |
0.2530 USDT |
0.3100 USDT |
0.3047 USDT |
| 2024-04-14 |
0.2955 USDT |
96,445.9177 |
0.2914 USDT |
0.2770 USDT |
0.3200 USDT |
0.2974 USDT |
| 2024-04-13 |
0.2600 USDT |
33,645.1727 |
0.2622 USDT |
0.2532 USDT |
0.2725 USDT |
0.2607 USDT |
| 2024-04-12 |
0.2438 USDT |
84,580.5431 |
0.2347 USDT |
0.2251 USDT |
0.2798 USDT |
0.2650 USDT |
| 2024-04-11 |
0.2330 USDT |
43,463.2278 |
0.2317 USDT |
0.2240 USDT |
0.2390 USDT |
0.2325 USDT |
| 2024-04-10 |
0.2434 USDT |
45,614.6169 |
0.2428 USDT |
0.2350 USDT |
0.2550 USDT |
0.2414 USDT |
| 2024-04-09 |
0.2348 USDT |
217,910.3050 |
0.2223 USDT |
0.2100 USDT |
0.2504 USDT |
0.2418 USDT |
| 2024-04-08 |
0.2249 USDT |
132,832.9900 |
0.2519 USDT |
0.2127 USDT |
0.2530 USDT |
0.2208 USDT |
| 2024-04-07 |
0.2492 USDT |
63,884.0307 |
0.2560 USDT |
0.2402 USDT |
0.2560 USDT |
0.2546 USDT |
| 2024-04-06 |
0.2666 USDT |
41,007.9064 |
0.2745 USDT |
0.2622 USDT |
0.2799 USDT |
0.2663 USDT |
| 2024-04-05 |
0.2735 USDT |
95,698.7703 |
0.2636 USDT |
0.2565 USDT |
0.2918 USDT |
0.2709 USDT |
| 2024-04-04 |
0.2759 USDT |
72,055.7801 |
0.2865 USDT |
0.2500 USDT |
0.2977 USDT |
0.2687 USDT |
| 2024-04-03 |
0.2931 USDT |
44,354.6195 |
0.2958 USDT |
0.2812 USDT |
0.3059 USDT |
0.2892 USDT |
| 2024-04-02 |
0.2833 USDT |
175,938.7481 |
0.2477 USDT |
0.2450 USDT |
0.3050 USDT |
0.2966 USDT |
| 2024-04-01 |
0.2480 USDT |
148,491.9599 |
0.2279 USDT |
0.2262 USDT |
0.2633 USDT |
0.2456 USDT |
| 2024-03-31 |
0.2362 USDT |
76,967.4460 |
0.2435 USDT |
0.2280 USDT |
0.2435 USDT |
0.2346 USDT |
| 2024-03-30 |
0.2414 USDT |
70,353.5977 |
0.2440 USDT |
0.2301 USDT |
0.2500 USDT |
0.2443 USDT |
| 2024-03-29 |
0.2432 USDT |
60,722.5375 |
0.2328 USDT |
0.2311 USDT |
0.2526 USDT |
0.2430 USDT |
| 2024-03-28 |
0.2343 USDT |
120,234.8356 |
0.2445 USDT |
0.2200 USDT |
0.2506 USDT |
0.2317 USDT |
| 2024-03-27 |
0.2433 USDT |
138,644.4080 |
0.2370 USDT |
0.2173 USDT |
0.2551 USDT |
0.2520 USDT |
| 2024-03-26 |
0.2340 USDT |
90,666.0573 |
0.2396 USDT |
0.2212 USDT |
0.2443 USDT |
0.2403 USDT |
| 2024-03-25 |
0.2478 USDT |
175,285.3979 |
0.2712 USDT |
0.2264 USDT |
0.2787 USDT |
0.2374 USDT |
| 2024-03-24 |
0.2966 USDT |
82,910.3853 |
0.3058 USDT |
0.2800 USDT |
0.3207 USDT |
0.2800 USDT |
| 2024-03-23 |
0.2987 USDT |
86,147.7904 |
0.3075 USDT |
0.2853 USDT |
0.3135 USDT |
0.2996 USDT |
| 2024-03-22 |
0.3111 USDT |
88,192.4375 |
0.2868 USDT |
0.2752 USDT |
0.3248 USDT |
0.3106 USDT |
| 2024-03-21 |
0.2804 USDT |
103,075.8675 |
0.2686 USDT |
0.2613 USDT |
0.3030 USDT |
0.2879 USDT |
| 2024-03-20 |
0.3065 USDT |
326,125.4763 |
0.3179 USDT |
0.2600 USDT |
0.3674 USDT |
0.2635 USDT |
| 2024-03-19 |
0.3168 USDT |
164,858.8118 |
0.2839 USDT |
0.2828 USDT |
0.3432 USDT |
0.3270 USDT |
| 2024-03-18 |
0.2849 USDT |
100,110.2955 |
0.2775 USDT |
0.2725 USDT |
0.2950 USDT |
0.2836 USDT |
| 2024-03-17 |
0.2928 USDT |
207,968.9420 |
0.3002 USDT |
0.2726 USDT |
0.3217 USDT |
0.2797 USDT |
| 2024-03-16 |
0.2737 USDT |
138,307.0044 |
0.2620 USDT |
0.2554 USDT |
0.2995 USDT |
0.2939 USDT |
| 2024-03-15 |
0.2790 USDT |
225,205.2642 |
0.2428 USDT |
0.2340 USDT |
0.3250 USDT |
0.2527 USDT |
| 2024-03-14 |
0.2417 USDT |
121,130.0239 |
0.2253 USDT |
0.2201 USDT |
0.2721 USDT |
0.2460 USDT |
| 2024-03-13 |
0.2311 USDT |
114,093.4859 |
0.2426 USDT |
0.2196 USDT |
0.2433 USDT |
0.2289 USDT |
| 2024-03-12 |
0.2444 USDT |
162,900.6004 |
0.2357 USDT |
0.2244 USDT |
0.2682 USDT |
0.2432 USDT |
| 2024-03-11 |
0.2420 USDT |
250,092.3769 |
0.2736 USDT |
0.2101 USDT |
0.2956 USDT |
0.2360 USDT |
| 2024-03-10 |
0.2734 USDT |
71,166.8381 |
0.2865 USDT |
0.2601 USDT |
0.2894 USDT |
0.2720 USDT |
| 2024-03-09 |
0.2852 USDT |
59,249.1575 |
0.2895 USDT |
0.2708 USDT |
0.3146 USDT |
0.2841 USDT |
| 2024-03-08 |
0.2861 USDT |
190,648.2879 |
0.3035 USDT |
0.2587 USDT |
0.3146 USDT |
0.2892 USDT |
| 2024-03-07 |
0.3037 USDT |
100,417.9851 |
0.3177 USDT |
0.2885 USDT |
0.3399 USDT |
0.3006 USDT |
| 2024-03-06 |
0.3148 USDT |
140,155.9789 |
0.3400 USDT |
0.2810 USDT |
0.3637 USDT |
0.3130 USDT |
| 2024-03-05 |
0.3076 USDT |
346,561.6056 |
0.2839 USDT |
0.2704 USDT |
0.3503 USDT |
0.3220 USDT |
| 2024-03-04 |
0.3176 USDT |
195,143.7073 |
0.3644 USDT |
0.2909 USDT |
0.3802 USDT |
0.3092 USDT |
| 2024-03-03 |
0.3808 USDT |
41,506.1891 |
0.3852 USDT |
0.3680 USDT |
0.3935 USDT |
0.3768 USDT |
| 2024-03-02 |
0.3860 USDT |
52,260.9996 |
0.3842 USDT |
0.3673 USDT |
0.4013 USDT |
0.3797 USDT |
| 2024-03-01 |
0.3874 USDT |
117,562.6811 |
0.3953 USDT |
0.3672 USDT |
0.4069 USDT |
0.3672 USDT |