Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1562 USDT |
2,484,859.7055 |
0.1532 USDT |
0.1520 USDT |
0.1634 USDT |
0.1568 USDT |
| 2023-02-11 |
0.1534 USDT |
2,212,770.9604 |
0.1538 USDT |
0.1505 USDT |
0.1550 USDT |
0.1529 USDT |
| 2023-02-10 |
0.1529 USDT |
2,479,129.4812 |
0.1514 USDT |
0.1492 USDT |
0.1564 USDT |
0.1533 USDT |
| 2023-02-09 |
0.1590 USDT |
2,379,568.6003 |
0.1565 USDT |
0.1501 USDT |
0.1700 USDT |
0.1514 USDT |
| 2023-02-08 |
0.1704 USDT |
1,842,535.6824 |
0.1726 USDT |
0.1597 USDT |
0.1776 USDT |
0.1625 USDT |
| 2023-02-07 |
0.1768 USDT |
2,835,399.4340 |
0.1771 USDT |
0.1607 USDT |
0.1880 USDT |
0.1757 USDT |
| 2023-02-06 |
0.1681 USDT |
2,706,298.3458 |
0.1467 USDT |
0.1460 USDT |
0.1900 USDT |
0.1818 USDT |
| 2023-02-05 |
0.1453 USDT |
1,124,972.2680 |
0.1452 USDT |
0.1429 USDT |
0.1489 USDT |
0.1441 USDT |
| 2023-02-04 |
0.1453 USDT |
1,310,429.7799 |
0.1450 USDT |
0.1411 USDT |
0.1474 USDT |
0.1454 USDT |
| 2023-02-03 |
0.1455 USDT |
1,301,504.5495 |
0.1449 USDT |
0.1392 USDT |
0.1487 USDT |
0.1450 USDT |
| 2023-02-02 |
0.1457 USDT |
1,103,925.1603 |
0.1504 USDT |
0.1428 USDT |
0.1540 USDT |
0.1450 USDT |
| 2023-02-01 |
0.1385 USDT |
1,637,131.9730 |
0.1405 USDT |
0.1310 USDT |
0.1460 USDT |
0.1460 USDT |
| 2023-01-31 |
0.1339 USDT |
1,286,238.1897 |
0.1319 USDT |
0.1295 USDT |
0.1432 USDT |
0.1403 USDT |
| 2023-01-30 |
0.1368 USDT |
1,266,880.4421 |
0.1360 USDT |
0.1318 USDT |
0.1410 USDT |
0.1319 USDT |
| 2023-01-29 |
0.1414 USDT |
1,524,885.1736 |
0.1407 USDT |
0.1360 USDT |
0.1530 USDT |
0.1381 USDT |
| 2023-01-28 |
0.1273 USDT |
2,495,836.6960 |
0.1175 USDT |
0.1130 USDT |
0.1620 USDT |
0.1382 USDT |
| 2023-01-27 |
0.1158 USDT |
1,625,734.8941 |
0.1161 USDT |
0.1120 USDT |
0.1194 USDT |
0.1165 USDT |
| 2023-01-26 |
0.1184 USDT |
1,584,038.5186 |
0.1182 USDT |
0.1151 USDT |
0.1201 USDT |
0.1173 USDT |
| 2023-01-25 |
0.1156 USDT |
3,986,506.3903 |
0.1154 USDT |
0.1135 USDT |
0.1185 USDT |
0.1181 USDT |
| 2023-01-24 |
0.1196 USDT |
4,867,736.1378 |
0.1205 USDT |
0.1154 USDT |
0.1241 USDT |
0.1154 USDT |
| 2023-01-23 |
0.1256 USDT |
5,169,368.9513 |
0.1272 USDT |
0.1183 USDT |
0.1308 USDT |
0.1205 USDT |
| 2023-01-22 |
0.1280 USDT |
3,513,363.9392 |
0.1266 USDT |
0.1237 USDT |
0.1370 USDT |
0.1265 USDT |
| 2023-01-21 |
0.1281 USDT |
4,364,387.5963 |
0.1297 USDT |
0.1249 USDT |
0.1319 USDT |
0.1263 USDT |
| 2023-01-20 |
0.1327 USDT |
3,345,552.4607 |
0.1365 USDT |
0.1281 USDT |
0.1393 USDT |
0.1304 USDT |
| 2023-01-19 |
0.1290 USDT |
5,086,391.8459 |
0.1202 USDT |
0.1195 USDT |
0.1501 USDT |
0.1306 USDT |
| 2023-01-18 |
0.1153 USDT |
5,444,106.1526 |
0.1110 USDT |
0.1069 USDT |
0.1380 USDT |
0.1201 USDT |
| 2023-01-17 |
0.1045 USDT |
2,209,342.0721 |
0.0944 USDT |
0.0939 USDT |
0.1123 USDT |
0.1114 USDT |
| 2023-01-16 |
0.0975 USDT |
1,834,490.8447 |
0.0950 USDT |
0.0940 USDT |
0.1122 USDT |
0.0959 USDT |
| 2023-01-15 |
0.0928 USDT |
1,772,079.0462 |
0.0918 USDT |
0.0899 USDT |
0.0979 USDT |
0.0957 USDT |
| 2023-01-14 |
0.0947 USDT |
1,866,271.5969 |
0.0960 USDT |
0.0899 USDT |
0.0981 USDT |
0.0920 USDT |
| 2023-01-13 |
0.0948 USDT |
1,824,917.1014 |
0.0976 USDT |
0.0900 USDT |
0.0987 USDT |
0.0923 USDT |
| 2023-01-12 |
0.0959 USDT |
1,648,091.8310 |
0.0970 USDT |
0.0950 USDT |
0.0980 USDT |
0.0961 USDT |
| 2023-01-11 |
0.0961 USDT |
1,733,513.0443 |
0.0997 USDT |
0.0916 USDT |
0.1020 USDT |
0.0961 USDT |
| 2023-01-10 |
0.0961 USDT |
2,149,803.5843 |
0.0965 USDT |
0.0941 USDT |
0.1000 USDT |
0.0996 USDT |
| 2023-01-09 |
0.0982 USDT |
1,831,740.0399 |
0.0978 USDT |
0.0970 USDT |
0.0995 USDT |
0.0971 USDT |
| 2023-01-08 |
0.0976 USDT |
1,849,399.5903 |
0.0965 USDT |
0.0950 USDT |
0.0993 USDT |
0.0977 USDT |
| 2023-01-07 |
0.0972 USDT |
1,872,035.0450 |
0.0992 USDT |
0.0960 USDT |
0.0996 USDT |
0.0979 USDT |
| 2023-01-06 |
0.0958 USDT |
1,313,705.3834 |
0.0961 USDT |
0.0940 USDT |
0.0993 USDT |
0.0962 USDT |
| 2023-01-05 |
0.0958 USDT |
1,741,452.9556 |
0.0999 USDT |
0.0940 USDT |
0.0999 USDT |
0.0963 USDT |
| 2023-01-04 |
0.0999 USDT |
1,568,484.3399 |
0.0980 USDT |
0.0972 USDT |
0.1022 USDT |
0.0989 USDT |
| 2023-01-03 |
0.0972 USDT |
1,441,808.5833 |
0.0974 USDT |
0.0970 USDT |
0.0998 USDT |
0.0973 USDT |
| 2023-01-02 |
0.0963 USDT |
1,942,040.2840 |
0.0957 USDT |
0.0949 USDT |
0.0997 USDT |
0.0973 USDT |
| 2023-01-01 |
0.0947 USDT |
1,959,364.4409 |
0.0948 USDT |
0.0937 USDT |
0.0981 USDT |
0.0956 USDT |
| 2022-12-31 |
0.0959 USDT |
1,057,441.4144 |
0.0960 USDT |
0.0942 USDT |
0.0962 USDT |
0.0960 USDT |
| 2022-12-30 |
0.0961 USDT |
1,602,904.0565 |
0.0968 USDT |
0.0953 USDT |
0.0970 USDT |
0.0961 USDT |
| 2022-12-29 |
0.0982 USDT |
2,447,354.8591 |
0.0961 USDT |
0.0937 USDT |
0.1000 USDT |
0.0966 USDT |
| 2022-12-28 |
0.0987 USDT |
2,064,719.4736 |
0.0979 USDT |
0.0957 USDT |
0.1003 USDT |
0.0961 USDT |
| 2022-12-27 |
0.0993 USDT |
1,998,079.8022 |
0.0988 USDT |
0.0975 USDT |
0.1058 USDT |
0.0978 USDT |
| 2022-12-26 |
0.0960 USDT |
1,802,813.9592 |
0.0958 USDT |
0.0948 USDT |
0.0982 USDT |
0.0966 USDT |
| 2022-12-25 |
0.0969 USDT |
2,211,067.8947 |
0.0975 USDT |
0.0948 USDT |
0.1003 USDT |
0.0955 USDT |