Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0330 USDT |
3,266,315.1628 |
0.0335 USDT |
0.0324 USDT |
0.0338 USDT |
0.0334 USDT |
| 2024-01-27 |
0.0336 USDT |
3,073,464.9544 |
0.0341 USDT |
0.0327 USDT |
0.0342 USDT |
0.0328 USDT |
| 2024-01-26 |
0.0328 USDT |
3,982,946.7670 |
0.0326 USDT |
0.0322 USDT |
0.0349 USDT |
0.0344 USDT |
| 2024-01-25 |
0.0334 USDT |
6,517,797.0797 |
0.0334 USDT |
0.0326 USDT |
0.0352 USDT |
0.0329 USDT |
| 2024-01-24 |
0.0343 USDT |
3,639,354.8267 |
0.0343 USDT |
0.0333 USDT |
0.0350 USDT |
0.0343 USDT |
| 2024-01-23 |
0.0360 USDT |
3,466,842.5615 |
0.0381 USDT |
0.0333 USDT |
0.0400 USDT |
0.0343 USDT |
| 2024-01-22 |
0.0366 USDT |
3,382,148.4271 |
0.0365 USDT |
0.0350 USDT |
0.0395 USDT |
0.0385 USDT |
| 2024-01-21 |
0.0369 USDT |
10,110,216.7738 |
0.0350 USDT |
0.0350 USDT |
0.0396 USDT |
0.0374 USDT |
| 2024-01-20 |
0.0351 USDT |
15,188,354.8601 |
0.0345 USDT |
0.0342 USDT |
0.0359 USDT |
0.0351 USDT |
| 2024-01-19 |
0.0351 USDT |
3,506,557.9457 |
0.0351 USDT |
0.0340 USDT |
0.0367 USDT |
0.0341 USDT |
| 2024-01-18 |
0.0383 USDT |
3,536,205.3188 |
0.0399 USDT |
0.0350 USDT |
0.0413 USDT |
0.0350 USDT |
| 2024-01-17 |
0.0398 USDT |
5,963,261.9381 |
0.0392 USDT |
0.0392 USDT |
0.0420 USDT |
0.0399 USDT |
| 2024-01-16 |
0.0389 USDT |
5,508,949.7028 |
0.0396 USDT |
0.0380 USDT |
0.0397 USDT |
0.0392 USDT |
| 2024-01-15 |
0.0391 USDT |
5,008,425.6556 |
0.0386 USDT |
0.0379 USDT |
0.0402 USDT |
0.0391 USDT |
| 2024-01-14 |
0.0393 USDT |
5,510,436.0057 |
0.0406 USDT |
0.0380 USDT |
0.0406 USDT |
0.0385 USDT |
| 2024-01-13 |
0.0373 USDT |
5,682,331.7015 |
0.0374 USDT |
0.0367 USDT |
0.0387 USDT |
0.0385 USDT |
| 2024-01-12 |
0.0391 USDT |
6,611,111.1232 |
0.0407 USDT |
0.0364 USDT |
0.0411 USDT |
0.0374 USDT |
| 2024-01-11 |
0.0407 USDT |
5,229,059.8919 |
0.0417 USDT |
0.0390 USDT |
0.0427 USDT |
0.0404 USDT |
| 2024-01-10 |
0.0433 USDT |
5,161,567.5623 |
0.0451 USDT |
0.0403 USDT |
0.0459 USDT |
0.0414 USDT |
| 2024-01-09 |
0.0443 USDT |
4,912,458.8587 |
0.0445 USDT |
0.0433 USDT |
0.0458 USDT |
0.0448 USDT |
| 2024-01-08 |
0.0439 USDT |
14,379,183.8205 |
0.0463 USDT |
0.0424 USDT |
0.0480 USDT |
0.0454 USDT |
| 2024-01-07 |
0.0441 USDT |
5,771,746.3624 |
0.0442 USDT |
0.0422 USDT |
0.0470 USDT |
0.0463 USDT |
| 2024-01-06 |
0.0488 USDT |
11,683,825.2171 |
0.0528 USDT |
0.0430 USDT |
0.0540 USDT |
0.0441 USDT |
| 2024-01-05 |
0.0491 USDT |
16,431,623.7834 |
0.0501 USDT |
0.0465 USDT |
0.0584 USDT |
0.0527 USDT |
| 2024-01-04 |
0.0433 USDT |
19,203,464.5096 |
0.0401 USDT |
0.0394 USDT |
0.0562 USDT |
0.0508 USDT |
| 2024-01-03 |
0.0418 USDT |
2,732,255.1792 |
0.0436 USDT |
0.0395 USDT |
0.0445 USDT |
0.0399 USDT |
| 2024-01-02 |
0.0441 USDT |
2,948,308.7156 |
0.0425 USDT |
0.0413 USDT |
0.0470 USDT |
0.0437 USDT |
| 2024-01-01 |
0.0434 USDT |
3,153,831.6826 |
0.0462 USDT |
0.0419 USDT |
0.0464 USDT |
0.0423 USDT |
| 2023-12-31 |
0.0458 USDT |
3,104,960.0252 |
0.0455 USDT |
0.0452 USDT |
0.0475 USDT |
0.0461 USDT |
| 2023-12-30 |
0.0470 USDT |
2,152,263.5981 |
0.0490 USDT |
0.0412 USDT |
0.0505 USDT |
0.0453 USDT |
| 2023-12-29 |
0.0493 USDT |
2,947,788.4038 |
0.0476 USDT |
0.0475 USDT |
0.0544 USDT |
0.0499 USDT |
| 2023-12-28 |
0.0500 USDT |
3,426,061.6700 |
0.0530 USDT |
0.0453 USDT |
0.0530 USDT |
0.0468 USDT |
| 2023-12-27 |
0.0515 USDT |
3,069,207.8759 |
0.0498 USDT |
0.0494 USDT |
0.0566 USDT |
0.0525 USDT |
| 2023-12-26 |
0.0532 USDT |
4,012,993.3000 |
0.0492 USDT |
0.0480 USDT |
0.0605 USDT |
0.0498 USDT |
| 2023-12-25 |
0.0518 USDT |
3,636,819.6800 |
0.0560 USDT |
0.0453 USDT |
0.0566 USDT |
0.0493 USDT |
| 2023-12-24 |
0.0575 USDT |
2,581,848.4735 |
0.0572 USDT |
0.0545 USDT |
0.0610 USDT |
0.0569 USDT |
| 2023-12-23 |
0.0541 USDT |
2,966,693.4188 |
0.0508 USDT |
0.0500 USDT |
0.0589 USDT |
0.0580 USDT |
| 2023-12-22 |
0.0540 USDT |
5,702,059.5775 |
0.0570 USDT |
0.0501 USDT |
0.0587 USDT |
0.0506 USDT |
| 2023-12-21 |
0.0556 USDT |
3,531,249.9489 |
0.0602 USDT |
0.0527 USDT |
0.0604 USDT |
0.0572 USDT |
| 2023-12-20 |
0.0634 USDT |
6,498,916.5512 |
0.0633 USDT |
0.0582 USDT |
0.0709 USDT |
0.0600 USDT |
| 2023-12-19 |
0.0674 USDT |
4,199,452.2356 |
0.0744 USDT |
0.0603 USDT |
0.0783 USDT |
0.0613 USDT |
| 2023-12-18 |
0.0608 USDT |
6,283,134.7041 |
0.0623 USDT |
0.0508 USDT |
0.0750 USDT |
0.0671 USDT |
| 2023-12-17 |
0.0542 USDT |
16,017,177.8732 |
0.0467 USDT |
0.0422 USDT |
0.0670 USDT |
0.0625 USDT |
| 2023-12-16 |
0.0468 USDT |
9,838,846.3647 |
0.0536 USDT |
0.0430 USDT |
0.0574 USDT |
0.0472 USDT |
| 2023-12-15 |
0.0539 USDT |
13,633,919.0102 |
0.0470 USDT |
0.0445 USDT |
0.0580 USDT |
0.0535 USDT |
| 2023-12-14 |
0.0410 USDT |
11,085,271.7554 |
0.0450 USDT |
0.0400 USDT |
0.0458 USDT |
0.0433 USDT |
| 2023-12-13 |
0.0431 USDT |
3,149,651.9559 |
0.0446 USDT |
0.0402 USDT |
0.0480 USDT |
0.0450 USDT |
| 2023-12-12 |
0.0450 USDT |
2,975,649.7309 |
0.0399 USDT |
0.0398 USDT |
0.0504 USDT |
0.0450 USDT |
| 2023-12-11 |
0.0412 USDT |
4,088,676.6239 |
0.0451 USDT |
0.0360 USDT |
0.0477 USDT |
0.0399 USDT |
| 2023-12-10 |
0.0473 USDT |
1,783,647.5420 |
0.0474 USDT |
0.0430 USDT |
0.0499 USDT |
0.0443 USDT |