Identifier on Kucoin: CANDY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.1631 USDT |
3,346,095.4511 CANDY |
0.1336 USDT |
0.1300 USDT |
0.2100 USDT |
0.1537 USDT |
| 2023-12-09 |
0.1554 USDT |
3,474,078.3264 CANDY |
0.1638 USDT |
0.1376 USDT |
0.1685 USDT |
0.1428 USDT |
| 2023-12-08 |
0.1672 USDT |
2,284,363.8717 CANDY |
0.1815 USDT |
0.1480 USDT |
0.1916 USDT |
0.1680 USDT |
| 2023-12-07 |
0.2453 USDT |
10,023,035.3217 CANDY |
0.2095 USDT |
0.1452 USDT |
0.4200 USDT |
0.1836 USDT |
| 2023-12-06 |
0.0845 USDT |
131,708.5591 CANDY |
0.0830 USDT |
0.0816 USDT |
0.0873 USDT |
0.0871 USDT |
| 2023-12-05 |
0.0819 USDT |
347,850.3287 CANDY |
0.0752 USDT |
0.0746 USDT |
0.0886 USDT |
0.0820 USDT |
| 2023-12-04 |
0.0754 USDT |
154,611.9869 CANDY |
0.0774 USDT |
0.0728 USDT |
0.0776 USDT |
0.0751 USDT |
| 2023-12-03 |
0.0739 USDT |
204,494.5707 CANDY |
0.0715 USDT |
0.0711 USDT |
0.0790 USDT |
0.0767 USDT |
| 2023-12-02 |
0.0718 USDT |
167,219.0653 CANDY |
0.0709 USDT |
0.0708 USDT |
0.0723 USDT |
0.0721 USDT |
| 2023-12-01 |
0.0702 USDT |
163,355.0669 CANDY |
0.0681 USDT |
0.0679 USDT |
0.0722 USDT |
0.0708 USDT |
| 2023-11-30 |
0.0689 USDT |
85,893.8890 CANDY |
0.0698 USDT |
0.0674 USDT |
0.0705 USDT |
0.0680 USDT |
| 2023-11-29 |
0.0718 USDT |
167,902.9158 CANDY |
0.0723 USDT |
0.0686 USDT |
0.0736 USDT |
0.0697 USDT |
| 2023-11-28 |
0.0721 USDT |
135,132.9235 CANDY |
0.0719 USDT |
0.0713 USDT |
0.0725 USDT |
0.0722 USDT |
| 2023-11-27 |
0.0723 USDT |
190,184.7485 CANDY |
0.0728 USDT |
0.0711 USDT |
0.0744 USDT |
0.0720 USDT |
| 2023-11-26 |
0.0751 USDT |
332,307.3881 CANDY |
0.0752 USDT |
0.0706 USDT |
0.0794 USDT |
0.0730 USDT |
| 2023-11-25 |
0.0752 USDT |
217,282.5849 CANDY |
0.0726 USDT |
0.0725 USDT |
0.0795 USDT |
0.0751 USDT |
| 2023-11-24 |
0.0724 USDT |
169,923.8473 CANDY |
0.0736 USDT |
0.0703 USDT |
0.0737 USDT |
0.0734 USDT |
| 2023-11-23 |
0.0727 USDT |
187,382.8747 CANDY |
0.0727 USDT |
0.0716 USDT |
0.0738 USDT |
0.0734 USDT |
| 2023-11-22 |
0.0722 USDT |
125,961.9937 CANDY |
0.0729 USDT |
0.0715 USDT |
0.0730 USDT |
0.0728 USDT |
| 2023-11-21 |
0.0761 USDT |
51,171.4961 CANDY |
0.0800 USDT |
0.0728 USDT |
0.0800 USDT |
0.0736 USDT |
| 2023-11-20 |
0.0810 USDT |
141,697.3940 CANDY |
0.0819 USDT |
0.0796 USDT |
0.0824 USDT |
0.0798 USDT |
| 2023-11-19 |
0.0829 USDT |
123,806.3791 CANDY |
0.0830 USDT |
0.0816 USDT |
0.0839 USDT |
0.0822 USDT |
| 2023-11-18 |
0.0834 USDT |
87,809.0151 CANDY |
0.0852 USDT |
0.0825 USDT |
0.0855 USDT |
0.0832 USDT |
| 2023-11-17 |
0.0865 USDT |
114,234.2779 CANDY |
0.0885 USDT |
0.0850 USDT |
0.0899 USDT |
0.0851 USDT |
| 2023-11-16 |
0.0848 USDT |
204,577.3447 CANDY |
0.0795 USDT |
0.0790 USDT |
0.0901 USDT |
0.0865 USDT |
| 2023-11-15 |
0.0809 USDT |
144,991.6356 CANDY |
0.0806 USDT |
0.0786 USDT |
0.0829 USDT |
0.0794 USDT |
| 2023-11-14 |
0.0902 USDT |
356,648.3661 CANDY |
0.0844 USDT |
0.0801 USDT |
0.0985 USDT |
0.0804 USDT |
| 2023-11-13 |
0.0824 USDT |
240,653.3598 CANDY |
0.0783 USDT |
0.0775 USDT |
0.0855 USDT |
0.0832 USDT |
| 2023-11-12 |
0.0783 USDT |
203,785.7192 CANDY |
0.0773 USDT |
0.0762 USDT |
0.0800 USDT |
0.0786 USDT |
| 2023-11-11 |
0.0740 USDT |
168,855.7391 CANDY |
0.0734 USDT |
0.0729 USDT |
0.0767 USDT |
0.0762 USDT |
| 2023-11-10 |
0.0729 USDT |
137,560.1433 CANDY |
0.0721 USDT |
0.0719 USDT |
0.0736 USDT |
0.0733 USDT |
| 2023-11-09 |
0.0748 USDT |
166,118.4530 CANDY |
0.0740 USDT |
0.0715 USDT |
0.0769 USDT |
0.0716 USDT |
| 2023-11-08 |
0.0742 USDT |
182,409.3509 CANDY |
0.0737 USDT |
0.0734 USDT |
0.0763 USDT |
0.0743 USDT |
| 2023-11-07 |
0.0731 USDT |
134,596.7052 CANDY |
0.0722 USDT |
0.0720 USDT |
0.0747 USDT |
0.0741 USDT |
| 2023-11-06 |
0.0724 USDT |
162,989.5125 CANDY |
0.0732 USDT |
0.0711 USDT |
0.0735 USDT |
0.0724 USDT |
| 2023-11-05 |
0.0733 USDT |
148,240.7617 CANDY |
0.0742 USDT |
0.0722 USDT |
0.0743 USDT |
0.0728 USDT |
| 2023-11-04 |
0.0738 USDT |
141,699.8562 CANDY |
0.0737 USDT |
0.0725 USDT |
0.0744 USDT |
0.0741 USDT |
| 2023-11-03 |
0.0738 USDT |
255,513.1397 CANDY |
0.0702 USDT |
0.0700 USDT |
0.0780 USDT |
0.0734 USDT |
| 2023-11-02 |
0.0703 USDT |
141,465.2271 CANDY |
0.0702 USDT |
0.0694 USDT |
0.0709 USDT |
0.0700 USDT |
| 2023-11-01 |
0.0709 USDT |
183,376.3747 CANDY |
0.0690 USDT |
0.0680 USDT |
0.0744 USDT |
0.0703 USDT |
| 2023-10-31 |
0.0707 USDT |
112,175.7814 CANDY |
0.0723 USDT |
0.0691 USDT |
0.0723 USDT |
0.0696 USDT |
| 2023-10-30 |
0.0724 USDT |
181,484.5833 CANDY |
0.0733 USDT |
0.0698 USDT |
0.0735 USDT |
0.0722 USDT |
| 2023-10-29 |
0.0733 USDT |
143,025.1196 CANDY |
0.0721 USDT |
0.0716 USDT |
0.0750 USDT |
0.0738 USDT |
| 2023-10-28 |
0.0717 USDT |
139,803.8061 CANDY |
0.0715 USDT |
0.0711 USDT |
0.0727 USDT |
0.0719 USDT |
| 2023-10-27 |
0.0713 USDT |
217,147.0011 CANDY |
0.0714 USDT |
0.0686 USDT |
0.0728 USDT |
0.0716 USDT |
| 2023-10-26 |
0.0696 USDT |
201,794.4300 CANDY |
0.0677 USDT |
0.0674 USDT |
0.0718 USDT |
0.0713 USDT |
| 2023-10-25 |
0.0689 USDT |
187,442.1866 CANDY |
0.0690 USDT |
0.0660 USDT |
0.0705 USDT |
0.0676 USDT |
| 2023-10-24 |
0.0685 USDT |
172,078.9001 CANDY |
0.0664 USDT |
0.0663 USDT |
0.0698 USDT |
0.0696 USDT |
| 2023-10-23 |
0.0664 USDT |
416,304.0978 CANDY |
0.0638 USDT |
0.0601 USDT |
0.0760 USDT |
0.0668 USDT |
| 2023-10-22 |
0.0733 USDT |
483,542.5421 CANDY |
0.0625 USDT |
0.0620 USDT |
0.0860 USDT |
0.0702 USDT |