Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0954 USDT |
1,765,076.3526 |
0.0957 USDT |
0.0948 USDT |
0.0982 USDT |
0.0980 USDT |
| 2022-12-23 |
0.0956 USDT |
2,208,684.9369 |
0.0960 USDT |
0.0948 USDT |
0.0979 USDT |
0.0964 USDT |
| 2022-12-22 |
0.0950 USDT |
1,597,189.2748 |
0.0953 USDT |
0.0941 USDT |
0.0972 USDT |
0.0952 USDT |
| 2022-12-21 |
0.0949 USDT |
1,664,814.7024 |
0.0947 USDT |
0.0940 USDT |
0.0969 USDT |
0.0951 USDT |
| 2022-12-20 |
0.0953 USDT |
2,059,630.1337 |
0.0943 USDT |
0.0940 USDT |
0.0975 USDT |
0.0947 USDT |
| 2022-12-19 |
0.0953 USDT |
2,067,395.2872 |
0.0956 USDT |
0.0938 USDT |
0.0965 USDT |
0.0940 USDT |
| 2022-12-18 |
0.0981 USDT |
2,007,893.5693 |
0.0988 USDT |
0.0972 USDT |
0.0993 USDT |
0.0974 USDT |
| 2022-12-17 |
0.0966 USDT |
1,851,335.5358 |
0.0969 USDT |
0.0959 USDT |
0.0990 USDT |
0.0963 USDT |
| 2022-12-16 |
0.0974 USDT |
1,943,250.3150 |
0.0971 USDT |
0.0952 USDT |
0.1000 USDT |
0.0974 USDT |
| 2022-12-15 |
0.1002 USDT |
1,628,948.9971 |
0.1008 USDT |
0.0971 USDT |
0.1021 USDT |
0.0989 USDT |
| 2022-12-14 |
0.1018 USDT |
1,884,772.4252 |
0.1025 USDT |
0.0987 USDT |
0.1028 USDT |
0.1008 USDT |
| 2022-12-13 |
0.1039 USDT |
1,927,935.6121 |
0.1032 USDT |
0.1020 USDT |
0.1070 USDT |
0.1025 USDT |
| 2022-12-12 |
0.1034 USDT |
2,012,690.8302 |
0.1048 USDT |
0.1022 USDT |
0.1048 USDT |
0.1032 USDT |
| 2022-12-11 |
0.1052 USDT |
1,743,884.6697 |
0.1051 USDT |
0.1027 USDT |
0.1132 USDT |
0.1047 USDT |
| 2022-12-10 |
0.1057 USDT |
1,694,726.8072 |
0.1061 USDT |
0.1048 USDT |
0.1070 USDT |
0.1057 USDT |
| 2022-12-09 |
0.1072 USDT |
1,925,213.4495 |
0.1073 USDT |
0.1040 USDT |
0.1090 USDT |
0.1064 USDT |
| 2022-12-08 |
0.1114 USDT |
1,384,553.5446 |
0.1117 USDT |
0.1099 USDT |
0.1125 USDT |
0.1107 USDT |
| 2022-12-07 |
0.1108 USDT |
1,323,816.5453 |
0.1118 USDT |
0.1094 USDT |
0.1121 USDT |
0.1108 USDT |
| 2022-12-06 |
0.1122 USDT |
1,386,792.9074 |
0.1075 USDT |
0.1049 USDT |
0.1420 USDT |
0.1116 USDT |
| 2022-12-05 |
0.1117 USDT |
1,994,504.2122 |
0.1095 USDT |
0.1005 USDT |
0.1170 USDT |
0.1082 USDT |
| 2022-12-04 |
0.1094 USDT |
1,760,504.5155 |
0.1101 USDT |
0.1078 USDT |
0.1102 USDT |
0.1098 USDT |
| 2022-12-03 |
0.1084 USDT |
1,927,864.1202 |
0.1091 USDT |
0.0950 USDT |
0.1175 USDT |
0.1090 USDT |
| 2022-12-02 |
0.1063 USDT |
1,530,405.6409 |
0.1036 USDT |
0.1028 USDT |
0.1118 USDT |
0.1095 USDT |
| 2022-12-01 |
0.1152 USDT |
2,622,066.7310 |
0.1247 USDT |
0.0994 USDT |
0.1350 USDT |
0.1000 USDT |
| 2022-11-30 |
0.0940 USDT |
6,500,765.7124 |
0.0732 USDT |
0.0726 USDT |
0.1280 USDT |
0.1181 USDT |
| 2022-11-29 |
0.0696 USDT |
2,304,018.9691 |
0.0689 USDT |
0.0681 USDT |
0.0724 USDT |
0.0688 USDT |
| 2022-11-28 |
0.0685 USDT |
2,819,979.0579 |
0.0663 USDT |
0.0662 USDT |
0.0762 USDT |
0.0697 USDT |
| 2022-11-27 |
0.0675 USDT |
2,301,345.8206 |
0.0672 USDT |
0.0669 USDT |
0.0697 USDT |
0.0680 USDT |
| 2022-11-26 |
0.0678 USDT |
2,309,301.0468 |
0.0676 USDT |
0.0673 USDT |
0.0693 USDT |
0.0677 USDT |
| 2022-11-25 |
0.0664 USDT |
3,837,648.0874 |
0.0671 USDT |
0.0646 USDT |
0.0680 USDT |
0.0680 USDT |
| 2022-11-24 |
0.0676 USDT |
3,555,428.4170 |
0.0672 USDT |
0.0666 USDT |
0.0689 USDT |
0.0671 USDT |
| 2022-11-23 |
0.0665 USDT |
1,126,853.5464 |
0.0657 USDT |
0.0651 USDT |
0.0676 USDT |
0.0668 USDT |
| 2022-11-22 |
0.0643 USDT |
933,702.8784 |
0.0649 USDT |
0.0629 USDT |
0.0670 USDT |
0.0641 USDT |
| 2022-11-21 |
0.0664 USDT |
1,237,482.1303 |
0.0654 USDT |
0.0610 USDT |
0.0701 USDT |
0.0658 USDT |
| 2022-11-20 |
0.0677 USDT |
895,261.7118 |
0.0667 USDT |
0.0666 USDT |
0.0742 USDT |
0.0681 USDT |
| 2022-11-19 |
0.0673 USDT |
930,930.7890 |
0.0653 USDT |
0.0653 USDT |
0.0680 USDT |
0.0675 USDT |
| 2022-11-18 |
0.0659 USDT |
1,349,657.9402 |
0.0642 USDT |
0.0626 USDT |
0.0685 USDT |
0.0655 USDT |
| 2022-11-17 |
0.0629 USDT |
1,187,149.9078 |
0.0651 USDT |
0.0611 USDT |
0.0652 USDT |
0.0639 USDT |
| 2022-11-16 |
0.0642 USDT |
1,045,944.0243 |
0.0624 USDT |
0.0610 USDT |
0.0656 USDT |
0.0651 USDT |
| 2022-11-15 |
0.0614 USDT |
2,240,396.9442 |
0.0600 USDT |
0.0589 USDT |
0.0650 USDT |
0.0628 USDT |
| 2022-11-14 |
0.0616 USDT |
3,232,276.6110 |
0.0619 USDT |
0.0600 USDT |
0.0650 USDT |
0.0612 USDT |
| 2022-11-13 |
0.0609 USDT |
3,065,889.8380 |
0.0592 USDT |
0.0587 USDT |
0.0620 USDT |
0.0618 USDT |
| 2022-11-12 |
0.0619 USDT |
3,650,277.7021 |
0.0626 USDT |
0.0580 USDT |
0.0630 USDT |
0.0594 USDT |
| 2022-11-11 |
0.0629 USDT |
3,775,457.6796 |
0.0646 USDT |
0.0600 USDT |
0.0681 USDT |
0.0626 USDT |
| 2022-11-10 |
0.0624 USDT |
5,948,472.5098 |
0.0650 USDT |
0.0590 USDT |
0.0676 USDT |
0.0641 USDT |
| 2022-11-09 |
0.0785 USDT |
6,438,483.7292 |
0.0938 USDT |
0.0590 USDT |
0.0942 USDT |
0.0650 USDT |
| 2022-11-08 |
0.0993 USDT |
3,301,350.6230 |
0.1020 USDT |
0.0941 USDT |
0.1022 USDT |
0.0942 USDT |
| 2022-11-07 |
0.1007 USDT |
4,180,335.3213 |
0.0965 USDT |
0.0940 USDT |
0.1127 USDT |
0.1023 USDT |
| 2022-11-06 |
0.0965 USDT |
3,036,636.2074 |
0.0964 USDT |
0.0957 USDT |
0.0975 USDT |
0.0964 USDT |
| 2022-11-05 |
0.0962 USDT |
3,498,007.9838 |
0.0965 USDT |
0.0951 USDT |
0.0988 USDT |
0.0966 USDT |