Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.3753 USDT |
123,589.7823 |
0.3693 USDT |
0.3527 USDT |
0.4094 USDT |
0.3807 USDT |
| 2024-02-28 |
0.4180 USDT |
384,196.4397 |
0.5000 USDT |
0.3449 USDT |
0.5170 USDT |
0.3883 USDT |
| 2024-02-27 |
0.5277 USDT |
80,544.1066 |
0.5965 USDT |
0.4921 USDT |
0.6419 USDT |
0.5311 USDT |
| 2024-02-26 |
0.6548 USDT |
21,830.9819 |
0.7084 USDT |
0.5718 USDT |
0.7500 USDT |
0.5888 USDT |
| 2024-02-25 |
0.7111 USDT |
6,535.2946 |
0.7235 USDT |
0.6893 USDT |
0.7249 USDT |
0.6912 USDT |
| 2024-02-24 |
0.7288 USDT |
2,889.5538 |
0.7516 USDT |
0.7099 USDT |
0.7587 USDT |
0.7224 USDT |
| 2024-02-23 |
0.7361 USDT |
3,792.3689 |
0.7250 USDT |
0.7205 USDT |
0.7599 USDT |
0.7366 USDT |
| 2024-02-22 |
0.7097 USDT |
14,611.1722 |
0.7055 USDT |
0.6950 USDT |
0.7374 USDT |
0.6950 USDT |
| 2024-02-21 |
0.7328 USDT |
24,773.5293 |
0.6815 USDT |
0.6815 USDT |
0.7517 USDT |
0.7201 USDT |
| 2024-02-20 |
0.7027 USDT |
53,499.3522 |
0.7098 USDT |
0.6059 USDT |
0.7461 USDT |
0.6871 USDT |
| 2024-02-19 |
0.6875 USDT |
28,545.1301 |
0.6846 USDT |
0.6727 USDT |
0.7243 USDT |
0.7020 USDT |
| 2024-02-18 |
0.7037 USDT |
23,132.9590 |
0.7184 USDT |
0.6858 USDT |
0.7308 USDT |
0.7069 USDT |
| 2024-02-17 |
0.7114 USDT |
48,307.2562 |
0.6846 USDT |
0.6841 USDT |
0.7528 USDT |
0.7112 USDT |
| 2024-02-16 |
0.7016 USDT |
35,805.2471 |
0.7000 USDT |
0.6694 USDT |
0.7240 USDT |
0.7015 USDT |
| 2024-02-15 |
0.6750 USDT |
48,284.7110 |
0.6935 USDT |
0.6538 USDT |
0.7505 USDT |
0.7261 USDT |
| 2024-02-14 |
0.7267 USDT |
55,977.7297 |
0.8231 USDT |
0.6818 USDT |
0.8345 USDT |
0.7003 USDT |
| 2024-02-13 |
0.8418 USDT |
55,658.0801 |
0.7823 USDT |
0.7000 USDT |
0.9480 USDT |
0.8082 USDT |
| 2024-02-12 |
0.8637 USDT |
61,749.6044 |
0.8913 USDT |
0.7776 USDT |
0.9232 USDT |
0.8045 USDT |
| 2024-02-11 |
0.8970 USDT |
14,900.5921 |
0.9327 USDT |
0.8668 USDT |
0.9327 USDT |
0.9141 USDT |
| 2024-02-10 |
0.9503 USDT |
17,686.8612 |
0.9680 USDT |
0.9351 USDT |
0.9697 USDT |
0.9428 USDT |
| 2024-02-09 |
1.0112 USDT |
39,840.2826 |
1.1271 USDT |
0.9001 USDT |
1.1271 USDT |
0.9189 USDT |
| 2024-02-08 |
1.1446 USDT |
10,524.9467 |
1.2047 USDT |
1.1028 USDT |
1.2047 USDT |
1.1403 USDT |
| 2024-02-07 |
1.2979 USDT |
13,390.8473 |
1.3386 USDT |
1.2035 USDT |
1.3490 USDT |
1.2035 USDT |
| 2024-02-06 |
1.3324 USDT |
9,330.5947 |
1.3569 USDT |
1.3080 USDT |
1.3627 USDT |
1.3100 USDT |
| 2024-02-05 |
1.3293 USDT |
21,627.3912 |
1.3986 USDT |
1.2788 USDT |
1.3987 USDT |
1.3472 USDT |
| 2024-02-04 |
1.3483 USDT |
5,419.4300 |
1.3250 USDT |
1.3205 USDT |
1.3985 USDT |
1.3985 USDT |
| 2024-02-03 |
1.3266 USDT |
3,028.0009 |
1.3169 USDT |
1.2800 USDT |
1.3400 USDT |
1.3308 USDT |
| 2024-02-02 |
1.3342 USDT |
15,331.6449 |
1.3272 USDT |
1.2820 USDT |
1.3799 USDT |
1.3275 USDT |
| 2024-02-01 |
1.4147 USDT |
20,025.2393 |
1.3984 USDT |
1.3428 USDT |
1.5000 USDT |
1.3537 USDT |
| 2024-01-31 |
1.3473 USDT |
23,402.1526 |
1.3360 USDT |
1.2715 USDT |
1.4800 USDT |
1.4193 USDT |
| 2024-01-30 |
1.2959 USDT |
9,937.1866 |
1.3255 USDT |
1.2543 USDT |
1.3373 USDT |
1.3103 USDT |
| 2024-01-29 |
1.3852 USDT |
9,007.9742 |
1.4655 USDT |
1.3195 USDT |
1.4665 USDT |
1.3320 USDT |
| 2024-01-28 |
1.4059 USDT |
7,457.5810 |
1.4365 USDT |
1.3560 USDT |
1.4750 USDT |
1.4750 USDT |
| 2024-01-27 |
1.4717 USDT |
26,599.6882 |
1.4600 USDT |
1.4300 USDT |
1.6182 USDT |
1.4561 USDT |
| 2024-01-26 |
1.4866 USDT |
16,681.8219 |
1.6419 USDT |
1.4500 USDT |
1.6657 USDT |
1.4720 USDT |
| 2024-01-25 |
1.6686 USDT |
10,542.9074 |
1.6702 USDT |
1.6255 USDT |
1.7114 USDT |
1.6542 USDT |
| 2024-01-24 |
1.6448 USDT |
4,691.6179 |
1.5789 USDT |
1.5719 USDT |
1.6992 USDT |
1.6612 USDT |
| 2024-01-23 |
1.7254 USDT |
6,517.1145 |
1.6995 USDT |
1.6040 USDT |
1.8021 USDT |
1.7282 USDT |
| 2024-01-22 |
1.5887 USDT |
2,464.9443 |
1.4876 USDT |
1.4876 USDT |
1.6451 USDT |
1.6428 USDT |
| 2024-01-21 |
1.4692 USDT |
746.3779 |
1.4581 USDT |
1.4509 USDT |
1.4949 USDT |
1.4784 USDT |
| 2024-01-20 |
1.4839 USDT |
45.1081 |
1.4715 USDT |
1.4706 USDT |
1.5052 USDT |
1.4731 USDT |
| 2024-01-19 |
1.4977 USDT |
11,794.6551 |
1.5023 USDT |
1.4500 USDT |
1.6183 USDT |
1.4951 USDT |
| 2024-01-18 |
1.4563 USDT |
3,507.0178 |
1.4077 USDT |
1.3686 USDT |
1.5850 USDT |
1.5184 USDT |
| 2024-01-17 |
1.3975 USDT |
21,307.5868 |
1.3300 USDT |
1.3300 USDT |
1.4906 USDT |
1.3953 USDT |
| 2024-01-16 |
1.3534 USDT |
7,895.2236 |
1.3805 USDT |
1.3000 USDT |
1.4361 USDT |
1.3120 USDT |
| 2024-01-15 |
1.3928 USDT |
7,368.8205 |
1.4300 USDT |
1.3172 USDT |
1.4338 USDT |
1.3172 USDT |
| 2024-01-14 |
1.3814 USDT |
12,592.0222 |
1.3706 USDT |
1.3405 USDT |
1.4476 USDT |
1.4476 USDT |
| 2024-01-13 |
1.3600 USDT |
6,793.2488 |
1.3422 USDT |
1.3138 USDT |
1.4099 USDT |
1.3362 USDT |
| 2024-01-12 |
1.3217 USDT |
16,592.6315 |
1.1950 USDT |
1.1684 USDT |
1.5300 USDT |
1.3706 USDT |
| 2024-01-11 |
1.1307 USDT |
20,500.9020 |
1.1713 USDT |
0.9919 USDT |
1.2500 USDT |
1.1952 USDT |