Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.2967 USDT |
3,990,838.1652 |
0.2973 USDT |
0.2850 USDT |
0.3600 USDT |
0.2991 USDT |
| 2022-01-07 |
0.3059 USDT |
3,318,698.6305 |
0.3201 USDT |
0.3020 USDT |
0.3221 USDT |
0.3022 USDT |
| 2022-01-06 |
0.3210 USDT |
3,070,488.5876 |
0.3275 USDT |
0.3063 USDT |
0.3410 USDT |
0.3137 USDT |
| 2022-01-05 |
0.3601 USDT |
3,837,301.6758 |
0.3662 USDT |
0.3220 USDT |
0.3764 USDT |
0.3262 USDT |
| 2022-01-04 |
0.3681 USDT |
4,007,421.8290 |
0.3743 USDT |
0.3600 USDT |
0.3877 USDT |
0.3663 USDT |
| 2022-01-03 |
0.3935 USDT |
4,353,180.0027 |
0.3956 USDT |
0.3821 USDT |
0.4054 USDT |
0.3842 USDT |
| 2022-01-02 |
0.4005 USDT |
6,266,364.4597 |
0.3970 USDT |
0.3862 USDT |
0.4200 USDT |
0.3969 USDT |
| 2022-01-01 |
0.3769 USDT |
7,230,265.2087 |
0.3697 USDT |
0.3660 USDT |
0.4036 USDT |
0.4019 USDT |
| 2021-12-31 |
0.3743 USDT |
5,671,448.4575 |
0.3838 USDT |
0.3620 USDT |
0.3840 USDT |
0.3629 USDT |
| 2021-12-30 |
0.3822 USDT |
6,712,013.2821 |
0.3836 USDT |
0.3713 USDT |
0.3937 USDT |
0.3838 USDT |
| 2021-12-29 |
0.3963 USDT |
5,985,175.4293 |
0.4036 USDT |
0.3795 USDT |
0.4054 USDT |
0.3832 USDT |
| 2021-12-28 |
0.4395 USDT |
4,575,679.1481 |
0.4646 USDT |
0.3900 USDT |
0.4669 USDT |
0.4142 USDT |
| 2021-12-27 |
0.4642 USDT |
6,249,252.2521 |
0.4313 USDT |
0.4284 USDT |
0.4980 USDT |
0.4627 USDT |
| 2021-12-26 |
0.4415 USDT |
7,383,072.1769 |
0.4546 USDT |
0.4274 USDT |
0.4586 USDT |
0.4426 USDT |
| 2021-12-25 |
0.4652 USDT |
11,050,490.7043 |
0.4865 USDT |
0.4500 USDT |
0.4873 USDT |
0.4576 USDT |
| 2021-12-24 |
0.4934 USDT |
11,398,225.9129 |
0.5098 USDT |
0.4692 USDT |
0.5318 USDT |
0.4884 USDT |
| 2021-12-23 |
0.4414 USDT |
7,273,269.9131 |
0.4143 USDT |
0.3987 USDT |
0.5200 USDT |
0.5028 USDT |
| 2021-12-22 |
0.3960 USDT |
4,533,312.4671 |
0.4053 USDT |
0.3770 USDT |
0.4198 USDT |
0.4115 USDT |
| 2021-12-21 |
0.3791 USDT |
5,127,542.4955 |
0.3614 USDT |
0.3590 USDT |
0.4142 USDT |
0.4009 USDT |
| 2021-12-20 |
0.3729 USDT |
4,354,252.0913 |
0.3840 USDT |
0.3583 USDT |
0.3867 USDT |
0.3612 USDT |
| 2021-12-19 |
0.3847 USDT |
4,718,702.1318 |
0.4004 USDT |
0.3750 USDT |
0.4012 USDT |
0.3809 USDT |
| 2021-12-18 |
0.3852 USDT |
4,039,410.0640 |
0.3838 USDT |
0.3746 USDT |
0.4041 USDT |
0.3955 USDT |
| 2021-12-17 |
0.3929 USDT |
4,366,022.1536 |
0.3913 USDT |
0.3660 USDT |
0.4013 USDT |
0.3832 USDT |
| 2021-12-16 |
0.4060 USDT |
7,529,652.3831 |
0.4042 USDT |
0.3900 USDT |
0.4150 USDT |
0.4045 USDT |
| 2021-12-15 |
0.4081 USDT |
8,205,301.4646 |
0.4185 USDT |
0.3913 USDT |
0.4500 USDT |
0.4062 USDT |
| 2021-12-14 |
0.4145 USDT |
6,676,767.8349 |
0.4242 USDT |
0.3900 USDT |
0.4400 USDT |
0.4096 USDT |
| 2021-12-13 |
0.4384 USDT |
7,928,084.2070 |
0.4618 USDT |
0.4020 USDT |
0.4813 USDT |
0.4297 USDT |
| 2021-12-12 |
0.4278 USDT |
9,685,835.4171 |
0.4245 USDT |
0.4126 USDT |
0.4633 USDT |
0.4458 USDT |
| 2021-12-11 |
0.4238 USDT |
7,726,641.8897 |
0.4233 USDT |
0.4140 USDT |
0.4341 USDT |
0.4206 USDT |
| 2021-12-10 |
0.4601 USDT |
6,031,820.8751 |
0.4587 USDT |
0.4200 USDT |
0.4775 USDT |
0.4358 USDT |
| 2021-12-09 |
0.4997 USDT |
7,196,369.1698 |
0.5250 USDT |
0.4500 USDT |
0.5300 USDT |
0.4661 USDT |
| 2021-12-08 |
0.4892 USDT |
8,677,766.4996 |
0.4290 USDT |
0.4133 USDT |
0.5395 USDT |
0.5099 USDT |
| 2021-12-07 |
0.4119 USDT |
7,455,514.0650 |
0.3555 USDT |
0.3481 USDT |
0.5558 USDT |
0.4326 USDT |
| 2021-12-06 |
0.3626 USDT |
4,597,347.3850 |
0.3848 USDT |
0.3182 USDT |
0.3854 USDT |
0.3476 USDT |
| 2021-12-05 |
0.4006 USDT |
5,323,854.4140 |
0.4063 USDT |
0.3700 USDT |
0.4254 USDT |
0.3707 USDT |
| 2021-12-04 |
0.4162 USDT |
1,647,803.7847 |
0.4754 USDT |
0.3305 USDT |
0.4794 USDT |
0.4126 USDT |
| 2021-12-03 |
0.4990 USDT |
1,796,707.2796 |
0.5157 USDT |
0.4630 USDT |
0.5522 USDT |
0.4746 USDT |
| 2021-12-02 |
0.4776 USDT |
2,502,792.3768 |
0.4946 USDT |
0.4280 USDT |
0.5200 USDT |
0.5021 USDT |
| 2021-12-01 |
0.5028 USDT |
1,971,499.9832 |
0.5081 USDT |
0.4930 USDT |
0.5186 USDT |
0.4957 USDT |
| 2021-11-30 |
0.5110 USDT |
2,161,595.1876 |
0.5167 USDT |
0.4990 USDT |
0.5325 USDT |
0.5035 USDT |
| 2021-11-29 |
0.5277 USDT |
1,918,707.3401 |
0.5369 USDT |
0.5093 USDT |
0.5475 USDT |
0.5245 USDT |
| 2021-11-28 |
0.5310 USDT |
1,610,348.9769 |
0.5577 USDT |
0.5020 USDT |
0.5585 USDT |
0.5076 USDT |
| 2021-11-27 |
0.5517 USDT |
2,211,358.0194 |
0.5260 USDT |
0.5244 USDT |
0.5963 USDT |
0.5601 USDT |
| 2021-11-26 |
0.5722 USDT |
3,228,437.1712 |
0.6142 USDT |
0.5124 USDT |
0.6537 USDT |
0.5308 USDT |
| 2021-11-25 |
0.5409 USDT |
2,459,385.0718 |
0.5374 USDT |
0.5124 USDT |
0.6010 USDT |
0.5894 USDT |
| 2021-11-24 |
0.5374 USDT |
1,974,707.8296 |
0.5570 USDT |
0.5183 USDT |
0.5666 USDT |
0.5358 USDT |
| 2021-11-23 |
0.5194 USDT |
1,933,313.0109 |
0.5348 USDT |
0.4900 USDT |
0.5400 USDT |
0.5226 USDT |
| 2021-11-22 |
0.5428 USDT |
2,018,807.5107 |
0.5803 USDT |
0.5200 USDT |
0.5809 USDT |
0.5336 USDT |
| 2021-11-21 |
0.5561 USDT |
1,670,982.7944 |
0.5439 USDT |
0.5365 USDT |
0.5850 USDT |
0.5714 USDT |
| 2021-11-20 |
0.5607 USDT |
2,136,135.1407 |
0.5860 USDT |
0.5312 USDT |
0.5900 USDT |
0.5527 USDT |