Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0361 USDT |
4,593,908.5494 |
0.0362 USDT |
0.0340 USDT |
0.0387 USDT |
0.0356 USDT |
| 2023-05-22 |
0.0363 USDT |
5,004,725.5059 |
0.0376 USDT |
0.0346 USDT |
0.0379 USDT |
0.0356 USDT |
| 2023-05-21 |
0.0366 USDT |
4,780,096.1786 |
0.0363 USDT |
0.0350 USDT |
0.0382 USDT |
0.0371 USDT |
| 2023-05-20 |
0.0394 USDT |
4,762,808.0944 |
0.0412 USDT |
0.0365 USDT |
0.0423 USDT |
0.0365 USDT |
| 2023-05-19 |
0.0427 USDT |
4,023,227.1510 |
0.0459 USDT |
0.0403 USDT |
0.0462 USDT |
0.0418 USDT |
| 2023-05-18 |
0.0494 USDT |
3,676,823.7966 |
0.0503 USDT |
0.0458 USDT |
0.0515 USDT |
0.0467 USDT |
| 2023-05-17 |
0.0506 USDT |
3,893,016.4628 |
0.0514 USDT |
0.0496 USDT |
0.0515 USDT |
0.0503 USDT |
| 2023-05-16 |
0.0520 USDT |
3,304,489.8152 |
0.0524 USDT |
0.0511 USDT |
0.0545 USDT |
0.0516 USDT |
| 2023-05-15 |
0.0536 USDT |
2,995,741.2956 |
0.0557 USDT |
0.0518 USDT |
0.0560 USDT |
0.0532 USDT |
| 2023-05-14 |
0.0552 USDT |
3,607,841.3222 |
0.0547 USDT |
0.0545 USDT |
0.0572 USDT |
0.0557 USDT |
| 2023-05-13 |
0.0545 USDT |
3,296,418.0794 |
0.0550 USDT |
0.0540 USDT |
0.0560 USDT |
0.0547 USDT |
| 2023-05-12 |
0.0579 USDT |
3,418,807.0461 |
0.0616 USDT |
0.0556 USDT |
0.0618 USDT |
0.0561 USDT |
| 2023-05-11 |
0.0676 USDT |
4,957,997.6182 |
0.0773 USDT |
0.0605 USDT |
0.0774 USDT |
0.0610 USDT |
| 2023-05-10 |
0.0725 USDT |
7,620,037.1007 |
0.0518 USDT |
0.0517 USDT |
0.0907 USDT |
0.0798 USDT |
| 2023-05-09 |
0.0521 USDT |
3,545,804.7375 |
0.0570 USDT |
0.0458 USDT |
0.0605 USDT |
0.0522 USDT |
| 2023-05-08 |
0.0555 USDT |
6,331,169.8215 |
0.0466 USDT |
0.0440 USDT |
0.0715 USDT |
0.0562 USDT |
| 2023-05-07 |
0.0476 USDT |
3,919,654.5556 |
0.0487 USDT |
0.0462 USDT |
0.0489 USDT |
0.0467 USDT |
| 2023-05-06 |
0.0485 USDT |
3,845,225.7932 |
0.0470 USDT |
0.0470 USDT |
0.0520 USDT |
0.0487 USDT |
| 2023-05-05 |
0.0477 USDT |
3,523,928.2230 |
0.0489 USDT |
0.0462 USDT |
0.0506 USDT |
0.0473 USDT |
| 2023-05-04 |
0.0508 USDT |
3,945,390.2605 |
0.0523 USDT |
0.0486 USDT |
0.0533 USDT |
0.0489 USDT |
| 2023-05-03 |
0.0555 USDT |
3,627,743.1539 |
0.0573 USDT |
0.0520 USDT |
0.0574 USDT |
0.0523 USDT |
| 2023-05-02 |
0.0582 USDT |
2,922,664.8506 |
0.0584 USDT |
0.0568 USDT |
0.0595 USDT |
0.0574 USDT |
| 2023-05-01 |
0.0591 USDT |
3,123,236.3722 |
0.0578 USDT |
0.0576 USDT |
0.0620 USDT |
0.0598 USDT |
| 2023-04-30 |
0.0571 USDT |
3,079,594.2410 |
0.0570 USDT |
0.0569 USDT |
0.0574 USDT |
0.0570 USDT |
| 2023-04-29 |
0.0595 USDT |
2,737,620.7966 |
0.0592 USDT |
0.0585 USDT |
0.0607 USDT |
0.0603 USDT |
| 2023-04-28 |
0.0577 USDT |
3,212,284.6363 |
0.0595 USDT |
0.0563 USDT |
0.0605 USDT |
0.0583 USDT |
| 2023-04-27 |
0.0603 USDT |
3,287,831.2836 |
0.0626 USDT |
0.0590 USDT |
0.0629 USDT |
0.0594 USDT |
| 2023-04-26 |
0.0645 USDT |
3,110,954.2867 |
0.0641 USDT |
0.0607 USDT |
0.0681 USDT |
0.0607 USDT |
| 2023-04-25 |
0.0652 USDT |
3,045,720.5389 |
0.0692 USDT |
0.0637 USDT |
0.0692 USDT |
0.0641 USDT |
| 2023-04-24 |
0.0684 USDT |
2,348,920.9775 |
0.0662 USDT |
0.0661 USDT |
0.0750 USDT |
0.0695 USDT |
| 2023-04-23 |
0.0655 USDT |
2,715,649.7157 |
0.0643 USDT |
0.0641 USDT |
0.0671 USDT |
0.0662 USDT |
| 2023-04-22 |
0.0648 USDT |
2,159,096.9738 |
0.0661 USDT |
0.0640 USDT |
0.0663 USDT |
0.0642 USDT |
| 2023-04-21 |
0.0658 USDT |
2,908,643.3402 |
0.0664 USDT |
0.0653 USDT |
0.0685 USDT |
0.0666 USDT |
| 2023-04-20 |
0.0687 USDT |
2,693,982.8682 |
0.0700 USDT |
0.0671 USDT |
0.0710 USDT |
0.0675 USDT |
| 2023-04-19 |
0.0693 USDT |
2,918,460.0213 |
0.0695 USDT |
0.0669 USDT |
0.0721 USDT |
0.0699 USDT |
| 2023-04-18 |
0.0707 USDT |
2,707,980.0396 |
0.0719 USDT |
0.0694 USDT |
0.0723 USDT |
0.0697 USDT |
| 2023-04-17 |
0.0739 USDT |
1,971,410.0846 |
0.0766 USDT |
0.0704 USDT |
0.0780 USDT |
0.0719 USDT |
| 2023-04-16 |
0.0787 USDT |
1,906,944.9651 |
0.0814 USDT |
0.0766 USDT |
0.0819 USDT |
0.0766 USDT |
| 2023-04-15 |
0.0824 USDT |
1,754,699.7917 |
0.0847 USDT |
0.0802 USDT |
0.0849 USDT |
0.0813 USDT |
| 2023-04-14 |
0.0862 USDT |
1,645,505.6032 |
0.0867 USDT |
0.0842 USDT |
0.0890 USDT |
0.0842 USDT |
| 2023-04-13 |
0.0875 USDT |
1,672,646.2511 |
0.0885 USDT |
0.0863 USDT |
0.0889 USDT |
0.0869 USDT |
| 2023-04-12 |
0.0886 USDT |
1,658,159.9992 |
0.0902 USDT |
0.0875 USDT |
0.0905 USDT |
0.0878 USDT |
| 2023-04-11 |
0.0906 USDT |
1,571,500.3490 |
0.0897 USDT |
0.0891 USDT |
0.0933 USDT |
0.0895 USDT |
| 2023-04-10 |
0.0880 USDT |
1,663,126.8282 |
0.0869 USDT |
0.0868 USDT |
0.0901 USDT |
0.0896 USDT |
| 2023-04-09 |
0.0868 USDT |
1,560,325.9748 |
0.0871 USDT |
0.0861 USDT |
0.0873 USDT |
0.0865 USDT |
| 2023-04-08 |
0.0864 USDT |
1,563,946.3688 |
0.0864 USDT |
0.0856 USDT |
0.0873 USDT |
0.0869 USDT |
| 2023-04-07 |
0.0877 USDT |
1,653,450.6617 |
0.0892 USDT |
0.0850 USDT |
0.0904 USDT |
0.0859 USDT |
| 2023-04-06 |
0.0862 USDT |
1,894,729.1219 |
0.0862 USDT |
0.0837 USDT |
0.0960 USDT |
0.0906 USDT |
| 2023-04-05 |
0.0859 USDT |
1,602,005.7929 |
0.0848 USDT |
0.0844 USDT |
0.0881 USDT |
0.0865 USDT |
| 2023-04-04 |
0.0822 USDT |
1,141,608.7304 |
0.0819 USDT |
0.0804 USDT |
0.0879 USDT |
0.0846 USDT |