Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0373 USDT |
3,366,889.5571 |
0.0395 USDT |
0.0350 USDT |
0.0399 USDT |
0.0358 USDT |
| 2024-03-17 |
0.0362 USDT |
4,074,811.7736 |
0.0336 USDT |
0.0330 USDT |
0.0410 USDT |
0.0393 USDT |
| 2024-03-16 |
0.0407 USDT |
5,113,710.6411 |
0.0467 USDT |
0.0348 USDT |
0.0468 USDT |
0.0348 USDT |
| 2024-03-15 |
0.0500 USDT |
3,931,998.3680 |
0.0527 USDT |
0.0450 USDT |
0.0560 USDT |
0.0469 USDT |
| 2024-03-14 |
0.0543 USDT |
2,829,270.9439 |
0.0550 USDT |
0.0523 USDT |
0.0558 USDT |
0.0538 USDT |
| 2024-03-13 |
0.0538 USDT |
4,525,159.1303 |
0.0486 USDT |
0.0480 USDT |
0.0619 USDT |
0.0545 USDT |
| 2024-03-12 |
0.0514 USDT |
4,567,791.9856 |
0.0547 USDT |
0.0490 USDT |
0.0567 USDT |
0.0507 USDT |
| 2024-03-11 |
0.0566 USDT |
6,325,274.6466 |
0.0539 USDT |
0.0520 USDT |
0.0600 USDT |
0.0542 USDT |
| 2024-03-10 |
0.0524 USDT |
4,841,390.3656 |
0.0494 USDT |
0.0477 USDT |
0.0610 USDT |
0.0548 USDT |
| 2024-03-09 |
0.0473 USDT |
3,002,434.0704 |
0.0459 USDT |
0.0454 USDT |
0.0489 USDT |
0.0480 USDT |
| 2024-03-08 |
0.0448 USDT |
4,930,578.5410 |
0.0416 USDT |
0.0409 USDT |
0.0489 USDT |
0.0469 USDT |
| 2024-03-07 |
0.0408 USDT |
4,511,732.9388 |
0.0415 USDT |
0.0380 USDT |
0.0428 USDT |
0.0389 USDT |
| 2024-03-06 |
0.0408 USDT |
10,987,673.8177 |
0.0407 USDT |
0.0376 USDT |
0.0447 USDT |
0.0421 USDT |
| 2024-03-05 |
0.0427 USDT |
8,945,741.9331 |
0.0439 USDT |
0.0400 USDT |
0.0450 USDT |
0.0414 USDT |
| 2024-03-04 |
0.0472 USDT |
1,935,454.3788 |
0.0486 USDT |
0.0434 USDT |
0.0507 USDT |
0.0439 USDT |
| 2024-03-03 |
0.0498 USDT |
2,638,885.5448 |
0.0458 USDT |
0.0458 USDT |
0.0540 USDT |
0.0502 USDT |
| 2024-03-02 |
0.0419 USDT |
3,599,642.0240 |
0.0415 USDT |
0.0401 USDT |
0.0478 USDT |
0.0460 USDT |
| 2024-03-01 |
0.0434 USDT |
2,037,762.0391 |
0.0434 USDT |
0.0417 USDT |
0.0454 USDT |
0.0418 USDT |
| 2024-02-29 |
0.0416 USDT |
3,218,533.4614 |
0.0372 USDT |
0.0370 USDT |
0.0451 USDT |
0.0439 USDT |
| 2024-02-28 |
0.0369 USDT |
2,905,767.3181 |
0.0364 USDT |
0.0354 USDT |
0.0409 USDT |
0.0366 USDT |
| 2024-02-27 |
0.0389 USDT |
3,233,462.0895 |
0.0413 USDT |
0.0348 USDT |
0.0416 USDT |
0.0374 USDT |
| 2024-02-26 |
0.0425 USDT |
3,016,669.6717 |
0.0431 USDT |
0.0406 USDT |
0.0448 USDT |
0.0412 USDT |
| 2024-02-25 |
0.0406 USDT |
2,602,272.7745 |
0.0411 USDT |
0.0397 USDT |
0.0415 USDT |
0.0407 USDT |
| 2024-02-24 |
0.0410 USDT |
3,820,390.0293 |
0.0398 USDT |
0.0386 USDT |
0.0455 USDT |
0.0419 USDT |
| 2024-02-23 |
0.0392 USDT |
3,537,717.9528 |
0.0387 USDT |
0.0370 USDT |
0.0447 USDT |
0.0398 USDT |
| 2024-02-22 |
0.0364 USDT |
2,837,263.8128 |
0.0343 USDT |
0.0338 USDT |
0.0411 USDT |
0.0399 USDT |
| 2024-02-21 |
0.0351 USDT |
1,611,730.1560 |
0.0363 USDT |
0.0325 USDT |
0.0375 USDT |
0.0331 USDT |
| 2024-02-20 |
0.0393 USDT |
2,231,193.1923 |
0.0382 USDT |
0.0360 USDT |
0.0432 USDT |
0.0362 USDT |
| 2024-02-19 |
0.0348 USDT |
6,664,431.9060 |
0.0339 USDT |
0.0337 USDT |
0.0390 USDT |
0.0382 USDT |
| 2024-02-18 |
0.0335 USDT |
6,604,283.2555 |
0.0346 USDT |
0.0325 USDT |
0.0352 USDT |
0.0339 USDT |
| 2024-02-17 |
0.0346 USDT |
5,894,905.3790 |
0.0338 USDT |
0.0335 USDT |
0.0364 USDT |
0.0345 USDT |
| 2024-02-16 |
0.0351 USDT |
8,106,405.1704 |
0.0376 USDT |
0.0327 USDT |
0.0384 USDT |
0.0334 USDT |
| 2024-02-15 |
0.0331 USDT |
12,640,002.8497 |
0.0301 USDT |
0.0300 USDT |
0.0398 USDT |
0.0370 USDT |
| 2024-02-14 |
0.0283 USDT |
5,154,319.3803 |
0.0299 USDT |
0.0272 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-02-13 |
0.0291 USDT |
6,085,507.2258 |
0.0324 USDT |
0.0267 USDT |
0.0324 USDT |
0.0306 USDT |
| 2024-02-12 |
0.0324 USDT |
4,120,971.2070 |
0.0323 USDT |
0.0317 USDT |
0.0331 USDT |
0.0322 USDT |
| 2024-02-11 |
0.0304 USDT |
4,182,004.3533 |
0.0291 USDT |
0.0288 USDT |
0.0336 USDT |
0.0319 USDT |
| 2024-02-10 |
0.0292 USDT |
3,088,502.0272 |
0.0290 USDT |
0.0284 USDT |
0.0298 USDT |
0.0292 USDT |
| 2024-02-09 |
0.0275 USDT |
4,549,867.9682 |
0.0263 USDT |
0.0260 USDT |
0.0296 USDT |
0.0289 USDT |
| 2024-02-08 |
0.0266 USDT |
6,203,563.1319 |
0.0264 USDT |
0.0261 USDT |
0.0284 USDT |
0.0263 USDT |
| 2024-02-07 |
0.0268 USDT |
5,333,968.8499 |
0.0247 USDT |
0.0247 USDT |
0.0288 USDT |
0.0266 USDT |
| 2024-02-06 |
0.0250 USDT |
5,865,206.0796 |
0.0266 USDT |
0.0233 USDT |
0.0267 USDT |
0.0243 USDT |
| 2024-02-05 |
0.0284 USDT |
4,695,125.4009 |
0.0288 USDT |
0.0265 USDT |
0.0295 USDT |
0.0266 USDT |
| 2024-02-04 |
0.0286 USDT |
5,619,569.7997 |
0.0286 USDT |
0.0281 USDT |
0.0288 USDT |
0.0288 USDT |
| 2024-02-03 |
0.0299 USDT |
3,436,116.3880 |
0.0300 USDT |
0.0287 USDT |
0.0320 USDT |
0.0287 USDT |
| 2024-02-02 |
0.0295 USDT |
8,379,995.5489 |
0.0289 USDT |
0.0275 USDT |
0.0317 USDT |
0.0311 USDT |
| 2024-02-01 |
0.0326 USDT |
16,783,141.0296 |
0.0335 USDT |
0.0284 USDT |
0.0341 USDT |
0.0292 USDT |
| 2024-01-31 |
0.0351 USDT |
2,640,048.6279 |
0.0350 USDT |
0.0340 USDT |
0.0359 USDT |
0.0349 USDT |
| 2024-01-30 |
0.0349 USDT |
2,812,105.2235 |
0.0340 USDT |
0.0338 USDT |
0.0370 USDT |
0.0349 USDT |
| 2024-01-29 |
0.0336 USDT |
4,043,197.6886 |
0.0333 USDT |
0.0330 USDT |
0.0352 USDT |
0.0339 USDT |