Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0084 USDT |
14,365,170.3992 |
0.0088 USDT |
0.0076 USDT |
0.0088 USDT |
0.0081 USDT |
| 2024-06-25 |
0.0086 USDT |
13,601,179.7243 |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-06-24 |
0.0093 USDT |
22,399,299.4751 |
0.0093 USDT |
0.0090 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-06-23 |
0.0095 USDT |
13,089,777.9891 |
0.0095 USDT |
0.0089 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-06-22 |
0.0095 USDT |
11,566,355.8231 |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-06-21 |
0.0093 USDT |
10,199,332.4504 |
0.0096 USDT |
0.0091 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-06-20 |
0.0104 USDT |
7,741,753.2369 |
0.0105 USDT |
0.0094 USDT |
0.0107 USDT |
0.0097 USDT |
| 2024-06-19 |
0.0102 USDT |
14,385,080.5773 |
0.0102 USDT |
0.0097 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-06-18 |
0.0110 USDT |
10,826,984.6444 |
0.0121 USDT |
0.0102 USDT |
0.0121 USDT |
0.0102 USDT |
| 2024-06-17 |
0.0121 USDT |
9,151,277.5263 |
0.0124 USDT |
0.0119 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-06-16 |
0.0135 USDT |
8,022,977.7007 |
0.0135 USDT |
0.0131 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-06-15 |
0.0131 USDT |
9,475,085.6697 |
0.0130 USDT |
0.0129 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-06-14 |
0.0131 USDT |
10,296,613.3768 |
0.0133 USDT |
0.0129 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-06-13 |
0.0138 USDT |
7,094,414.6225 |
0.0140 USDT |
0.0133 USDT |
0.0142 USDT |
0.0134 USDT |
| 2024-06-12 |
0.0141 USDT |
4,591,264.3575 |
0.0142 USDT |
0.0137 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-06-11 |
0.0140 USDT |
882,739.0755 |
0.0142 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-06-10 |
0.0143 USDT |
882,452.5576 |
0.0145 USDT |
0.0138 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-06-09 |
0.0141 USDT |
1,139,739.0720 |
0.0141 USDT |
0.0136 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-06-08 |
0.0146 USDT |
2,337,294.7598 |
0.0152 USDT |
0.0136 USDT |
0.0153 USDT |
0.0142 USDT |
| 2024-06-07 |
0.0165 USDT |
1,015,000.3396 |
0.0165 USDT |
0.0159 USDT |
0.0170 USDT |
0.0163 USDT |
| 2024-06-06 |
0.0166 USDT |
661,320.6221 |
0.0169 USDT |
0.0163 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-06-05 |
0.0173 USDT |
1,101,028.3076 |
0.0175 USDT |
0.0167 USDT |
0.0178 USDT |
0.0170 USDT |
| 2024-06-04 |
0.0175 USDT |
1,319,695.5224 |
0.0178 USDT |
0.0171 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-06-03 |
0.0170 USDT |
1,715,738.2143 |
0.0159 USDT |
0.0157 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-06-02 |
0.0159 USDT |
948,517.0016 |
0.0157 USDT |
0.0155 USDT |
0.0166 USDT |
0.0158 USDT |
| 2024-06-01 |
0.0157 USDT |
1,857,077.8107 |
0.0163 USDT |
0.0145 USDT |
0.0165 USDT |
0.0159 USDT |
| 2024-05-31 |
0.0165 USDT |
962,554.6527 |
0.0168 USDT |
0.0158 USDT |
0.0171 USDT |
0.0163 USDT |
| 2024-05-30 |
0.0180 USDT |
4,980,558.7388 |
0.0183 USDT |
0.0168 USDT |
0.0187 USDT |
0.0169 USDT |
| 2024-05-29 |
0.0180 USDT |
5,327,934.4448 |
0.0178 USDT |
0.0175 USDT |
0.0186 USDT |
0.0183 USDT |
| 2024-05-28 |
0.0174 USDT |
7,444,599.7922 |
0.0171 USDT |
0.0162 USDT |
0.0181 USDT |
0.0179 USDT |
| 2024-05-27 |
0.0166 USDT |
7,649,057.3082 |
0.0168 USDT |
0.0157 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-05-26 |
0.0168 USDT |
5,729,488.6652 |
0.0175 USDT |
0.0162 USDT |
0.0176 USDT |
0.0165 USDT |
| 2024-05-25 |
0.0166 USDT |
7,583,020.0570 |
0.0170 USDT |
0.0160 USDT |
0.0177 USDT |
0.0169 USDT |
| 2024-05-24 |
0.0158 USDT |
15,809,881.5979 |
0.0160 USDT |
0.0145 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-05-23 |
0.0174 USDT |
11,134,751.6864 |
0.0178 USDT |
0.0163 USDT |
0.0190 USDT |
0.0169 USDT |
| 2024-05-22 |
0.0188 USDT |
10,941,737.9016 |
0.0189 USDT |
0.0180 USDT |
0.0204 USDT |
0.0187 USDT |
| 2024-05-21 |
0.0209 USDT |
7,176,564.6743 |
0.0215 USDT |
0.0190 USDT |
0.0222 USDT |
0.0192 USDT |
| 2024-05-20 |
0.0195 USDT |
9,975,740.2852 |
0.0193 USDT |
0.0185 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-05-19 |
0.0209 USDT |
6,270,643.1445 |
0.0212 USDT |
0.0203 USDT |
0.0213 USDT |
0.0204 USDT |
| 2024-05-18 |
0.0213 USDT |
7,507,094.9724 |
0.0213 USDT |
0.0211 USDT |
0.0217 USDT |
0.0213 USDT |
| 2024-05-17 |
0.0216 USDT |
4,941,696.5786 |
0.0232 USDT |
0.0211 USDT |
0.0232 USDT |
0.0215 USDT |
| 2024-05-16 |
0.0211 USDT |
5,732,103.7862 |
0.0218 USDT |
0.0200 USDT |
0.0221 USDT |
0.0209 USDT |
| 2024-05-15 |
0.0224 USDT |
6,976,932.2937 |
0.0224 USDT |
0.0217 USDT |
0.0229 USDT |
0.0220 USDT |
| 2024-05-14 |
0.0227 USDT |
5,622,388.1689 |
0.0231 USDT |
0.0222 USDT |
0.0233 USDT |
0.0222 USDT |
| 2024-05-13 |
0.0232 USDT |
4,027,716.7408 |
0.0240 USDT |
0.0227 USDT |
0.0243 USDT |
0.0229 USDT |
| 2024-05-12 |
0.0242 USDT |
8,100,226.2861 |
0.0244 USDT |
0.0238 USDT |
0.0247 USDT |
0.0242 USDT |
| 2024-05-11 |
0.0248 USDT |
4,810,634.9764 |
0.0252 USDT |
0.0240 USDT |
0.0254 USDT |
0.0247 USDT |
| 2024-05-10 |
0.0262 USDT |
4,057,113.7482 |
0.0271 USDT |
0.0247 USDT |
0.0281 USDT |
0.0251 USDT |
| 2024-05-09 |
0.0275 USDT |
8,251,346.9945 |
0.0267 USDT |
0.0262 USDT |
0.0310 USDT |
0.0272 USDT |
| 2024-05-08 |
0.0263 USDT |
8,566,648.2271 |
0.0254 USDT |
0.0249 USDT |
0.0280 USDT |
0.0268 USDT |