Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.6193 USDT |
1,271,378.9809 |
0.5992 USDT |
0.5940 USDT |
0.6510 USDT |
0.6080 USDT |
| 2021-09-29 |
0.6141 USDT |
2,597,399.5687 |
0.6003 USDT |
0.5847 USDT |
0.6700 USDT |
0.6127 USDT |
| 2021-09-28 |
0.6514 USDT |
2,611,070.5146 |
0.6788 USDT |
0.6030 USDT |
0.6900 USDT |
0.6030 USDT |
| 2021-09-27 |
0.7079 USDT |
2,436,591.6216 |
0.6488 USDT |
0.6400 USDT |
0.7794 USDT |
0.6805 USDT |
| 2021-09-26 |
0.6684 USDT |
2,409,363.9037 |
0.6954 USDT |
0.6296 USDT |
0.7084 USDT |
0.6655 USDT |
| 2021-09-25 |
0.6992 USDT |
2,454,123.8200 |
0.7076 USDT |
0.6593 USDT |
0.7600 USDT |
0.6923 USDT |
| 2021-09-24 |
0.7112 USDT |
2,540,505.8068 |
0.7265 USDT |
0.6300 USDT |
0.7520 USDT |
0.7096 USDT |
| 2021-09-23 |
0.7550 USDT |
2,656,843.3865 |
0.7713 USDT |
0.7200 USDT |
0.7909 USDT |
0.7510 USDT |
| 2021-09-22 |
0.7486 USDT |
2,409,786.0846 |
0.6931 USDT |
0.6854 USDT |
0.7961 USDT |
0.7763 USDT |
| 2021-09-21 |
0.7499 USDT |
2,927,371.3477 |
0.7493 USDT |
0.6500 USDT |
0.8073 USDT |
0.7037 USDT |
| 2021-09-20 |
0.8453 USDT |
3,358,354.6146 |
0.9342 USDT |
0.7107 USDT |
0.9695 USDT |
0.7604 USDT |
| 2021-09-19 |
0.9733 USDT |
2,962,014.1508 |
0.9409 USDT |
0.9124 USDT |
1.0266 USDT |
0.9241 USDT |
| 2021-09-18 |
1.0157 USDT |
2,686,974.5437 |
1.0180 USDT |
0.9336 USDT |
1.0668 USDT |
0.9409 USDT |
| 2021-09-17 |
1.0343 USDT |
2,972,648.4963 |
1.0897 USDT |
0.9903 USDT |
1.0957 USDT |
1.0240 USDT |
| 2021-09-16 |
1.1636 USDT |
4,460,683.1117 |
1.2362 USDT |
1.0760 USDT |
1.2624 USDT |
1.0793 USDT |
| 2021-09-15 |
1.1434 USDT |
4,767,159.5014 |
1.1060 USDT |
1.0418 USDT |
1.2856 USDT |
1.2314 USDT |
| 2021-09-14 |
1.0383 USDT |
4,553,805.6009 |
0.9124 USDT |
0.9004 USDT |
1.1832 USDT |
1.1084 USDT |
| 2021-09-13 |
0.9173 USDT |
2,773,398.2961 |
0.9519 USDT |
0.8811 USDT |
0.9849 USDT |
0.9100 USDT |
| 2021-09-12 |
1.0181 USDT |
3,073,730.0456 |
1.0129 USDT |
0.9483 USDT |
1.0957 USDT |
0.9550 USDT |
| 2021-09-11 |
0.9471 USDT |
3,433,975.5927 |
0.8627 USDT |
0.8624 USDT |
1.0695 USDT |
1.0556 USDT |
| 2021-09-10 |
0.8956 USDT |
3,335,039.0238 |
0.9378 USDT |
0.8297 USDT |
0.9578 USDT |
0.8762 USDT |
| 2021-09-09 |
0.9799 USDT |
3,359,712.4973 |
0.9704 USDT |
0.8800 USDT |
1.0400 USDT |
0.9355 USDT |
| 2021-09-08 |
0.9499 USDT |
4,001,773.6747 |
0.8975 USDT |
0.8576 USDT |
1.0549 USDT |
0.9927 USDT |
| 2021-09-07 |
0.9606 USDT |
4,604,758.8846 |
1.0400 USDT |
0.8610 USDT |
1.0855 USDT |
0.8923 USDT |
| 2021-09-06 |
1.0962 USDT |
3,771,683.3180 |
1.1539 USDT |
1.0201 USDT |
1.1932 USDT |
1.0925 USDT |
| 2021-09-05 |
1.0327 USDT |
6,086,881.3927 |
0.9016 USDT |
0.9016 USDT |
1.2142 USDT |
1.1850 USDT |
| 2021-09-04 |
0.8553 USDT |
3,891,022.2100 |
0.8109 USDT |
0.8040 USDT |
0.9214 USDT |
0.8984 USDT |
| 2021-09-03 |
0.8245 USDT |
5,528,836.2463 |
0.8900 USDT |
0.7500 USDT |
0.9028 USDT |
0.8097 USDT |
| 2021-09-02 |
0.9521 USDT |
4,217,485.8955 |
1.0355 USDT |
0.8700 USDT |
1.0361 USDT |
0.9117 USDT |
| 2021-09-01 |
0.9906 USDT |
4,805,497.4972 |
0.9751 USDT |
0.8642 USDT |
1.1000 USDT |
1.0105 USDT |
| 2021-08-31 |
1.0122 USDT |
6,612,923.3796 |
1.0783 USDT |
0.8660 USDT |
1.1162 USDT |
0.8934 USDT |
| 2021-08-30 |
1.2607 USDT |
7,510,144.8313 |
1.1823 USDT |
1.1062 USDT |
1.3900 USDT |
1.1381 USDT |
| 2021-08-29 |
1.2752 USDT |
6,690,268.4381 |
1.4172 USDT |
1.1000 USDT |
1.4240 USDT |
1.2127 USDT |
| 2021-08-28 |
1.3803 USDT |
7,819,249.5423 |
1.2650 USDT |
1.2221 USDT |
1.5500 USDT |
1.3999 USDT |
| 2021-08-27 |
1.1599 USDT |
27,399,606.6914 |
1.4818 USDT |
0.8509 USDT |
1.5303 USDT |
1.3203 USDT |
| 2021-08-26 |
1.4698 USDT |
14,157,911.0700 |
1.2584 USDT |
1.1111 USDT |
1.7638 USDT |
1.6600 USDT |
| 2021-08-25 |
1.1801 USDT |
16,299,540.7148 |
1.0656 USDT |
0.8925 USDT |
1.4450 USDT |
1.3509 USDT |
| 2021-08-24 |
0.8949 USDT |
9,226,763.3668 |
1.0549 USDT |
0.7600 USDT |
1.1900 USDT |
1.1571 USDT |
| 2021-08-23 |
0.7727 USDT |
5,208,540.7646 |
0.5746 USDT |
0.5671 USDT |
1.1140 USDT |
1.0742 USDT |
| 2021-08-22 |
0.6111 USDT |
2,638,168.3361 |
0.6381 USDT |
0.5549 USDT |
0.6701 USDT |
0.5696 USDT |
| 2021-08-21 |
0.6025 USDT |
3,106,620.6293 |
0.5314 USDT |
0.5094 USDT |
0.6536 USDT |
0.6302 USDT |
| 2021-08-20 |
0.5211 USDT |
1,028,639.1003 |
0.5390 USDT |
0.4927 USDT |
0.5546 USDT |
0.5279 USDT |
| 2021-08-19 |
0.5454 USDT |
3,031,072.9090 |
0.6089 USDT |
0.4458 USDT |
0.6300 USDT |
0.5517 USDT |
| 2021-08-18 |
0.5992 USDT |
9,825,507.1669 |
0.1200 USDT |
0.1200 USDT |
1.0000 USDT |
0.6260 USDT |