Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.5433 USDT |
2,025,247.5060 |
0.5390 USDT |
0.5155 USDT |
0.5959 USDT |
0.5862 USDT |
| 2021-11-18 |
0.5630 USDT |
2,388,252.9701 |
0.5522 USDT |
0.5156 USDT |
0.6131 USDT |
0.5478 USDT |
| 2021-11-17 |
0.5578 USDT |
1,785,173.1194 |
0.5793 USDT |
0.5300 USDT |
0.5836 USDT |
0.5603 USDT |
| 2021-11-16 |
0.5875 USDT |
2,303,957.6966 |
0.6130 USDT |
0.5300 USDT |
0.6280 USDT |
0.5947 USDT |
| 2021-11-15 |
0.6421 USDT |
2,138,448.1252 |
0.6554 USDT |
0.5913 USDT |
0.6700 USDT |
0.6104 USDT |
| 2021-11-14 |
0.6632 USDT |
1,776,516.9678 |
0.6485 USDT |
0.6410 USDT |
0.6980 USDT |
0.6623 USDT |
| 2021-11-13 |
0.6546 USDT |
2,138,704.5577 |
0.6610 USDT |
0.6284 USDT |
0.6900 USDT |
0.6454 USDT |
| 2021-11-12 |
0.6690 USDT |
2,642,240.4764 |
0.6959 USDT |
0.6052 USDT |
0.7608 USDT |
0.6535 USDT |
| 2021-11-11 |
0.7111 USDT |
2,312,890.8318 |
0.7261 USDT |
0.6622 USDT |
0.7498 USDT |
0.6962 USDT |
| 2021-11-10 |
0.7890 USDT |
1,559,357.2998 |
0.8242 USDT |
0.7600 USDT |
0.8262 USDT |
0.7967 USDT |
| 2021-11-09 |
0.7989 USDT |
1,925,852.9486 |
0.8017 USDT |
0.7800 USDT |
0.8500 USDT |
0.8253 USDT |
| 2021-11-08 |
0.8110 USDT |
2,174,336.9302 |
0.8707 USDT |
0.7700 USDT |
0.8763 USDT |
0.8092 USDT |
| 2021-11-07 |
0.8631 USDT |
3,034,148.0553 |
0.8030 USDT |
0.8030 USDT |
0.9200 USDT |
0.8684 USDT |
| 2021-11-06 |
0.7785 USDT |
1,561,072.4097 |
0.7617 USDT |
0.7513 USDT |
0.8067 USDT |
0.7655 USDT |
| 2021-11-05 |
0.7929 USDT |
1,379,687.8891 |
0.7803 USDT |
0.7612 USDT |
0.8300 USDT |
0.7671 USDT |
| 2021-11-04 |
0.8227 USDT |
2,508,970.5264 |
0.7892 USDT |
0.7700 USDT |
0.9000 USDT |
0.7830 USDT |
| 2021-11-03 |
0.7830 USDT |
2,047,513.7277 |
0.7700 USDT |
0.7430 USDT |
0.8331 USDT |
0.8181 USDT |
| 2021-11-02 |
0.7735 USDT |
1,813,802.5597 |
0.7927 USDT |
0.7591 USDT |
0.8034 USDT |
0.7629 USDT |
| 2021-11-01 |
0.8074 USDT |
2,008,029.9320 |
0.7780 USDT |
0.7702 USDT |
0.8500 USDT |
0.7812 USDT |
| 2021-10-31 |
0.7491 USDT |
1,603,010.9872 |
0.7921 USDT |
0.7280 USDT |
0.8000 USDT |
0.7431 USDT |
| 2021-10-30 |
0.7840 USDT |
1,741,715.5922 |
0.8050 USDT |
0.7651 USDT |
0.8128 USDT |
0.7722 USDT |
| 2021-10-29 |
0.8055 USDT |
2,467,497.9575 |
0.7890 USDT |
0.7500 USDT |
0.8619 USDT |
0.8140 USDT |
| 2021-10-28 |
0.7939 USDT |
2,516,078.1260 |
0.7858 USDT |
0.7400 USDT |
0.8432 USDT |
0.8287 USDT |
| 2021-10-27 |
0.8627 USDT |
2,825,158.8293 |
0.8801 USDT |
0.7845 USDT |
0.9783 USDT |
0.8155 USDT |
| 2021-10-26 |
0.8713 USDT |
4,611,988.0801 |
0.8151 USDT |
0.7800 USDT |
0.9780 USDT |
0.9057 USDT |
| 2021-10-25 |
0.7488 USDT |
2,548,035.3493 |
0.7153 USDT |
0.6988 USDT |
0.8279 USDT |
0.8279 USDT |
| 2021-10-24 |
0.7356 USDT |
1,964,226.8809 |
0.7737 USDT |
0.7000 USDT |
0.7762 USDT |
0.7199 USDT |
| 2021-10-23 |
0.7885 USDT |
1,849,615.7227 |
0.8300 USDT |
0.7352 USDT |
0.8313 USDT |
0.7729 USDT |
| 2021-10-22 |
0.7898 USDT |
2,286,299.5538 |
0.7862 USDT |
0.7550 USDT |
0.8200 USDT |
0.7960 USDT |
| 2021-10-21 |
0.7831 USDT |
2,403,452.1125 |
0.7646 USDT |
0.7290 USDT |
0.8400 USDT |
0.7840 USDT |
| 2021-10-20 |
0.7435 USDT |
1,959,562.3911 |
0.7244 USDT |
0.7005 USDT |
0.7849 USDT |
0.7752 USDT |
| 2021-10-19 |
0.7447 USDT |
1,320,271.3343 |
0.7139 USDT |
0.7136 USDT |
0.7937 USDT |
0.7170 USDT |
| 2021-10-18 |
0.7240 USDT |
534,989.6917 |
0.7333 USDT |
0.7030 USDT |
0.7577 USDT |
0.7296 USDT |
| 2021-10-17 |
0.7452 USDT |
531,117.2229 |
0.7730 USDT |
0.7106 USDT |
0.7730 USDT |
0.7205 USDT |
| 2021-10-16 |
0.7726 USDT |
449,044.5880 |
0.7638 USDT |
0.7536 USDT |
0.8020 USDT |
0.7768 USDT |
| 2021-10-15 |
0.7813 USDT |
1,109,367.0287 |
0.8253 USDT |
0.7468 USDT |
0.8278 USDT |
0.7619 USDT |
| 2021-10-14 |
0.8666 USDT |
1,585,248.1768 |
0.7971 USDT |
0.7803 USDT |
0.9242 USDT |
0.8289 USDT |
| 2021-10-13 |
0.8056 USDT |
2,525,671.9083 |
0.6838 USDT |
0.6800 USDT |
0.9000 USDT |
0.7969 USDT |
| 2021-10-12 |
0.6740 USDT |
743,643.8777 |
0.6797 USDT |
0.6428 USDT |
0.7027 USDT |
0.6797 USDT |
| 2021-10-11 |
0.6908 USDT |
1,497,008.3891 |
0.6749 USDT |
0.6674 USDT |
0.7218 USDT |
0.6698 USDT |
| 2021-10-10 |
0.6977 USDT |
2,175,898.5892 |
0.6817 USDT |
0.6700 USDT |
0.7300 USDT |
0.6780 USDT |
| 2021-10-09 |
0.6828 USDT |
1,994,691.5670 |
0.6626 USDT |
0.6549 USDT |
0.7092 USDT |
0.6707 USDT |
| 2021-10-08 |
0.6919 USDT |
2,196,624.1103 |
0.6937 USDT |
0.6600 USDT |
0.7450 USDT |
0.6806 USDT |
| 2021-10-07 |
0.7254 USDT |
2,281,951.2122 |
0.7492 USDT |
0.6994 USDT |
0.7557 USDT |
0.7030 USDT |
| 2021-10-06 |
0.7615 USDT |
2,389,154.6720 |
0.7978 USDT |
0.7323 USDT |
0.8116 USDT |
0.7520 USDT |
| 2021-10-05 |
0.8204 USDT |
2,616,956.5932 |
0.8162 USDT |
0.7590 USDT |
0.8804 USDT |
0.7826 USDT |
| 2021-10-04 |
0.7784 USDT |
5,389,839.6056 |
0.7351 USDT |
0.6904 USDT |
0.8592 USDT |
0.8290 USDT |
| 2021-10-03 |
0.7288 USDT |
3,191,063.9460 |
0.7513 USDT |
0.7100 USDT |
0.7697 USDT |
0.7304 USDT |
| 2021-10-02 |
0.6642 USDT |
3,827,525.0361 |
0.6482 USDT |
0.6182 USDT |
0.7602 USDT |
0.7047 USDT |
| 2021-10-01 |
0.6383 USDT |
2,949,442.4318 |
0.6068 USDT |
0.6047 USDT |
0.6728 USDT |
0.6411 USDT |