Identifier on Kucoin: CANDY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0133 USDT |
4,177,947.6992 CANDY |
0.0134 USDT |
0.0127 USDT |
0.0140 USDT |
0.0135 USDT |
| 2024-03-16 |
0.0145 USDT |
18,511,285.8579 CANDY |
0.0161 USDT |
0.0119 USDT |
0.0171 USDT |
0.0137 USDT |
| 2024-03-15 |
0.0167 USDT |
15,575,658.4172 CANDY |
0.0181 USDT |
0.0152 USDT |
0.0182 USDT |
0.0158 USDT |
| 2024-03-14 |
0.0159 USDT |
3,932,595.8191 CANDY |
0.0163 USDT |
0.0154 USDT |
0.0165 USDT |
0.0154 USDT |
| 2024-03-13 |
0.0164 USDT |
5,214,241.0046 CANDY |
0.0166 USDT |
0.0159 USDT |
0.0172 USDT |
0.0163 USDT |
| 2024-03-12 |
0.0163 USDT |
4,662,585.4801 CANDY |
0.0166 USDT |
0.0150 USDT |
0.0173 USDT |
0.0163 USDT |
| 2024-03-11 |
0.0170 USDT |
7,944,710.9665 CANDY |
0.0176 USDT |
0.0163 USDT |
0.0184 USDT |
0.0167 USDT |
| 2024-03-10 |
0.0173 USDT |
11,539,940.2110 CANDY |
0.0174 USDT |
0.0163 USDT |
0.0188 USDT |
0.0176 USDT |
| 2024-03-09 |
0.0166 USDT |
12,073,725.3731 CANDY |
0.0159 USDT |
0.0151 USDT |
0.0198 USDT |
0.0173 USDT |
| 2024-03-08 |
0.0157 USDT |
3,614,475.7990 CANDY |
0.0157 USDT |
0.0150 USDT |
0.0160 USDT |
0.0155 USDT |
| 2024-03-07 |
0.0158 USDT |
8,681,282.0630 CANDY |
0.0158 USDT |
0.0150 USDT |
0.0176 USDT |
0.0159 USDT |
| 2024-03-06 |
0.0160 USDT |
2,160,459.7346 CANDY |
0.0163 USDT |
0.0153 USDT |
0.0167 USDT |
0.0157 USDT |
| 2024-03-05 |
0.0161 USDT |
4,716,291.4800 CANDY |
0.0168 USDT |
0.0150 USDT |
0.0170 USDT |
0.0155 USDT |
| 2024-03-04 |
0.0173 USDT |
4,669,778.5459 CANDY |
0.0194 USDT |
0.0162 USDT |
0.0195 USDT |
0.0174 USDT |
| 2024-03-03 |
0.0183 USDT |
7,640,311.4099 CANDY |
0.0166 USDT |
0.0164 USDT |
0.0211 USDT |
0.0194 USDT |
| 2024-03-02 |
0.0163 USDT |
3,357,887.5514 CANDY |
0.0160 USDT |
0.0159 USDT |
0.0168 USDT |
0.0162 USDT |
| 2024-03-01 |
0.0154 USDT |
1,880,558.5398 CANDY |
0.0153 USDT |
0.0151 USDT |
0.0159 USDT |
0.0152 USDT |
| 2024-02-29 |
0.0154 USDT |
2,716,576.8638 CANDY |
0.0160 USDT |
0.0150 USDT |
0.0160 USDT |
0.0152 USDT |
| 2024-02-28 |
0.0161 USDT |
3,134,706.3155 CANDY |
0.0165 USDT |
0.0150 USDT |
0.0168 USDT |
0.0157 USDT |
| 2024-02-27 |
0.0162 USDT |
2,565,067.3210 CANDY |
0.0160 USDT |
0.0158 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-02-26 |
0.0160 USDT |
2,550,762.4960 CANDY |
0.0165 USDT |
0.0154 USDT |
0.0170 USDT |
0.0158 USDT |
| 2024-02-25 |
0.0164 USDT |
1,159,285.2169 CANDY |
0.0162 USDT |
0.0162 USDT |
0.0170 USDT |
0.0165 USDT |
| 2024-02-24 |
0.0163 USDT |
2,604,748.3303 CANDY |
0.0160 USDT |
0.0155 USDT |
0.0170 USDT |
0.0163 USDT |
| 2024-02-23 |
0.0158 USDT |
1,703,529.0795 CANDY |
0.0162 USDT |
0.0154 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-02-22 |
0.0161 USDT |
1,565,995.3474 CANDY |
0.0164 USDT |
0.0158 USDT |
0.0165 USDT |
0.0161 USDT |
| 2024-02-21 |
0.0163 USDT |
1,836,015.0251 CANDY |
0.0167 USDT |
0.0158 USDT |
0.0169 USDT |
0.0162 USDT |
| 2024-02-20 |
0.0169 USDT |
2,565,830.4203 CANDY |
0.0171 USDT |
0.0164 USDT |
0.0173 USDT |
0.0167 USDT |
| 2024-02-19 |
0.0171 USDT |
3,300,934.8716 CANDY |
0.0173 USDT |
0.0166 USDT |
0.0175 USDT |
0.0171 USDT |
| 2024-02-18 |
0.0171 USDT |
2,864,533.7020 CANDY |
0.0173 USDT |
0.0166 USDT |
0.0177 USDT |
0.0172 USDT |
| 2024-02-17 |
0.0171 USDT |
4,875,709.0618 CANDY |
0.0179 USDT |
0.0160 USDT |
0.0180 USDT |
0.0170 USDT |
| 2024-02-16 |
0.0180 USDT |
3,206,075.0760 CANDY |
0.0178 USDT |
0.0173 USDT |
0.0184 USDT |
0.0180 USDT |
| 2024-02-15 |
0.0178 USDT |
2,402,153.0456 CANDY |
0.0175 USDT |
0.0174 USDT |
0.0187 USDT |
0.0178 USDT |
| 2024-02-14 |
0.0168 USDT |
2,777,309.7484 CANDY |
0.0168 USDT |
0.0163 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-02-13 |
0.0171 USDT |
4,153,053.8351 CANDY |
0.0178 USDT |
0.0160 USDT |
0.0182 USDT |
0.0169 USDT |
| 2024-02-12 |
0.0173 USDT |
2,890,639.8336 CANDY |
0.0178 USDT |
0.0166 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-02-11 |
0.0182 USDT |
2,221,964.7547 CANDY |
0.0183 USDT |
0.0178 USDT |
0.0189 USDT |
0.0181 USDT |
| 2024-02-10 |
0.0179 USDT |
2,052,372.2871 CANDY |
0.0183 USDT |
0.0175 USDT |
0.0186 USDT |
0.0182 USDT |
| 2024-02-09 |
0.0180 USDT |
2,185,889.6876 CANDY |
0.0178 USDT |
0.0176 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-02-08 |
0.0179 USDT |
2,356,202.4837 CANDY |
0.0180 USDT |
0.0175 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-02-07 |
0.0180 USDT |
4,001,038.6637 CANDY |
0.0168 USDT |
0.0163 USDT |
0.0199 USDT |
0.0180 USDT |
| 2024-02-06 |
0.0173 USDT |
3,235,550.0078 CANDY |
0.0183 USDT |
0.0166 USDT |
0.0184 USDT |
0.0170 USDT |
| 2024-02-05 |
0.0183 USDT |
2,475,007.9827 CANDY |
0.0182 USDT |
0.0176 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-02-04 |
0.0184 USDT |
3,389,753.3488 CANDY |
0.0187 USDT |
0.0174 USDT |
0.0192 USDT |
0.0182 USDT |
| 2024-02-03 |
0.0200 USDT |
8,080,908.4857 CANDY |
0.0183 USDT |
0.0178 USDT |
0.0230 USDT |
0.0186 USDT |
| 2024-02-02 |
0.0182 USDT |
3,007,325.5097 CANDY |
0.0184 USDT |
0.0175 USDT |
0.0192 USDT |
0.0179 USDT |
| 2024-02-01 |
0.0193 USDT |
4,929,619.3649 CANDY |
0.0204 USDT |
0.0177 USDT |
0.0214 USDT |
0.0181 USDT |
| 2024-01-31 |
0.0222 USDT |
5,834,156.6917 CANDY |
0.0216 USDT |
0.0200 USDT |
0.0250 USDT |
0.0204 USDT |
| 2024-01-30 |
0.0261 USDT |
21,561,666.0992 CANDY |
0.0258 USDT |
0.0203 USDT |
0.0316 USDT |
0.0219 USDT |
| 2024-01-29 |
0.0244 USDT |
33,207,774.6800 CANDY |
0.0170 USDT |
0.0169 USDT |
0.0320 USDT |
0.0271 USDT |
| 2024-01-28 |
0.0171 USDT |
2,140,858.6297 CANDY |
0.0167 USDT |
0.0163 USDT |
0.0176 USDT |
0.0172 USDT |