Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.2192 USDT |
2,308,657.7196 |
0.2224 USDT |
0.2152 USDT |
0.2231 USDT |
0.2185 USDT |
| 2022-04-17 |
0.2298 USDT |
3,090,220.9646 |
0.2295 USDT |
0.2210 USDT |
0.2336 USDT |
0.2223 USDT |
| 2022-04-16 |
0.2289 USDT |
7,082,938.9357 |
0.2304 USDT |
0.2243 USDT |
0.2320 USDT |
0.2277 USDT |
| 2022-04-15 |
0.2272 USDT |
6,913,263.3868 |
0.2304 USDT |
0.2232 USDT |
0.2330 USDT |
0.2294 USDT |
| 2022-04-14 |
0.2387 USDT |
7,201,434.2717 |
0.2451 USDT |
0.2281 USDT |
0.2453 USDT |
0.2311 USDT |
| 2022-04-13 |
0.2500 USDT |
5,891,894.1705 |
0.2442 USDT |
0.2434 USDT |
0.2560 USDT |
0.2442 USDT |
| 2022-04-12 |
0.2432 USDT |
5,183,371.9778 |
0.2378 USDT |
0.2377 USDT |
0.2499 USDT |
0.2451 USDT |
| 2022-04-11 |
0.2418 USDT |
5,078,105.1932 |
0.2456 USDT |
0.2370 USDT |
0.2462 USDT |
0.2385 USDT |
| 2022-04-10 |
0.2486 USDT |
7,027,873.3211 |
0.2480 USDT |
0.2460 USDT |
0.2549 USDT |
0.2495 USDT |
| 2022-04-09 |
0.2474 USDT |
5,996,711.2241 |
0.2486 USDT |
0.2450 USDT |
0.2496 USDT |
0.2480 USDT |
| 2022-04-08 |
0.2556 USDT |
5,911,949.2078 |
0.2574 USDT |
0.2502 USDT |
0.2617 USDT |
0.2508 USDT |
| 2022-04-07 |
0.2594 USDT |
6,340,364.7605 |
0.2685 USDT |
0.2470 USDT |
0.2703 USDT |
0.2589 USDT |
| 2022-04-06 |
0.2743 USDT |
3,926,003.1669 |
0.2849 USDT |
0.2600 USDT |
0.2855 USDT |
0.2607 USDT |
| 2022-04-05 |
0.2947 USDT |
4,186,279.4645 |
0.2988 USDT |
0.2846 USDT |
0.3071 USDT |
0.2864 USDT |
| 2022-04-04 |
0.2945 USDT |
5,541,964.3415 |
0.3043 USDT |
0.2790 USDT |
0.3080 USDT |
0.2833 USDT |
| 2022-04-03 |
0.3274 USDT |
4,610,617.5498 |
0.3298 USDT |
0.2944 USDT |
0.3400 USDT |
0.3013 USDT |
| 2022-04-02 |
0.3291 USDT |
6,426,172.8437 |
0.3424 USDT |
0.3195 USDT |
0.3599 USDT |
0.3300 USDT |
| 2022-04-01 |
0.2799 USDT |
4,730,991.7351 |
0.2706 USDT |
0.2633 USDT |
0.3150 USDT |
0.2864 USDT |
| 2022-03-31 |
0.2717 USDT |
5,546,458.8674 |
0.2807 USDT |
0.2587 USDT |
0.2820 USDT |
0.2703 USDT |
| 2022-03-30 |
0.2732 USDT |
5,236,559.2082 |
0.2778 USDT |
0.2683 USDT |
0.2803 USDT |
0.2748 USDT |
| 2022-03-29 |
0.2764 USDT |
4,864,849.2027 |
0.2730 USDT |
0.2670 USDT |
0.2911 USDT |
0.2681 USDT |
| 2022-03-28 |
0.2678 USDT |
4,724,621.3214 |
0.2683 USDT |
0.2630 USDT |
0.2729 USDT |
0.2695 USDT |
| 2022-03-27 |
0.2578 USDT |
6,247,703.7004 |
0.2532 USDT |
0.2502 USDT |
0.2698 USDT |
0.2649 USDT |
| 2022-03-26 |
0.2571 USDT |
5,535,858.6247 |
0.2550 USDT |
0.2520 USDT |
0.2615 USDT |
0.2557 USDT |
| 2022-03-25 |
0.2582 USDT |
6,345,906.5328 |
0.2568 USDT |
0.2530 USDT |
0.2720 USDT |
0.2562 USDT |
| 2022-03-24 |
0.2546 USDT |
6,247,395.9549 |
0.2504 USDT |
0.2480 USDT |
0.2580 USDT |
0.2554 USDT |
| 2022-03-23 |
0.2487 USDT |
5,500,018.5085 |
0.2408 USDT |
0.2380 USDT |
0.2558 USDT |
0.2526 USDT |
| 2022-03-22 |
0.2501 USDT |
4,978,490.3375 |
0.2542 USDT |
0.2392 USDT |
0.2585 USDT |
0.2403 USDT |
| 2022-03-21 |
0.2569 USDT |
4,713,418.7965 |
0.2591 USDT |
0.2520 USDT |
0.2618 USDT |
0.2554 USDT |
| 2022-03-20 |
0.2601 USDT |
5,219,655.8688 |
0.2612 USDT |
0.2568 USDT |
0.2635 USDT |
0.2587 USDT |
| 2022-03-19 |
0.2609 USDT |
4,889,830.5184 |
0.2503 USDT |
0.2480 USDT |
0.2700 USDT |
0.2664 USDT |
| 2022-03-18 |
0.2508 USDT |
6,003,536.7814 |
0.2493 USDT |
0.2440 USDT |
0.2570 USDT |
0.2507 USDT |
| 2022-03-17 |
0.2459 USDT |
4,452,239.9233 |
0.2415 USDT |
0.2399 USDT |
0.2517 USDT |
0.2491 USDT |
| 2022-03-16 |
0.2407 USDT |
3,593,685.6338 |
0.2376 USDT |
0.2370 USDT |
0.2448 USDT |
0.2407 USDT |
| 2022-03-15 |
0.2391 USDT |
4,865,955.2823 |
0.2406 USDT |
0.2361 USDT |
0.2447 USDT |
0.2371 USDT |
| 2022-03-14 |
0.2441 USDT |
6,575,686.9324 |
0.2410 USDT |
0.2396 USDT |
0.2502 USDT |
0.2406 USDT |
| 2022-03-13 |
0.2405 USDT |
6,471,201.8550 |
0.2311 USDT |
0.2307 USDT |
0.2465 USDT |
0.2448 USDT |
| 2022-03-12 |
0.2331 USDT |
6,628,322.3335 |
0.2286 USDT |
0.2282 USDT |
0.2400 USDT |
0.2324 USDT |
| 2022-03-11 |
0.2255 USDT |
5,708,889.3720 |
0.2289 USDT |
0.2200 USDT |
0.2310 USDT |
0.2278 USDT |
| 2022-03-10 |
0.2304 USDT |
7,241,499.9775 |
0.2380 USDT |
0.2245 USDT |
0.2380 USDT |
0.2288 USDT |
| 2022-03-09 |
0.2455 USDT |
6,441,202.6390 |
0.2536 USDT |
0.2368 USDT |
0.2553 USDT |
0.2398 USDT |
| 2022-03-08 |
0.2488 USDT |
5,636,516.0492 |
0.2589 USDT |
0.2352 USDT |
0.2628 USDT |
0.2532 USDT |
| 2022-03-07 |
0.2477 USDT |
6,414,371.8330 |
0.2432 USDT |
0.2411 USDT |
0.2681 USDT |
0.2538 USDT |
| 2022-03-06 |
0.2450 USDT |
5,622,001.2512 |
0.2405 USDT |
0.2393 USDT |
0.2526 USDT |
0.2462 USDT |
| 2022-03-05 |
0.2391 USDT |
5,325,857.3802 |
0.2320 USDT |
0.2299 USDT |
0.2469 USDT |
0.2401 USDT |
| 2022-03-04 |
0.2344 USDT |
7,132,069.8203 |
0.2526 USDT |
0.2267 USDT |
0.2526 USDT |
0.2343 USDT |
| 2022-03-03 |
0.2403 USDT |
5,715,633.8367 |
0.2324 USDT |
0.2317 USDT |
0.2569 USDT |
0.2469 USDT |
| 2022-03-02 |
0.2321 USDT |
6,686,752.7406 |
0.2364 USDT |
0.2287 USDT |
0.2370 USDT |
0.2335 USDT |
| 2022-03-01 |
0.2421 USDT |
6,545,575.0534 |
0.2317 USDT |
0.2315 USDT |
0.2550 USDT |
0.2361 USDT |
| 2022-02-28 |
0.2323 USDT |
5,358,651.4383 |
0.2266 USDT |
0.2229 USDT |
0.2478 USDT |
0.2375 USDT |