Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0514 USDT |
3,026,193.9169 |
0.0539 USDT |
0.0460 USDT |
0.0596 USDT |
0.0473 USDT |
| 2023-12-08 |
0.0575 USDT |
7,354,026.4983 |
0.0578 USDT |
0.0510 USDT |
0.0670 USDT |
0.0539 USDT |
| 2023-12-07 |
0.0477 USDT |
18,970,842.2749 |
0.0404 USDT |
0.0393 USDT |
0.0650 USDT |
0.0634 USDT |
| 2023-12-06 |
0.0458 USDT |
13,346,340.4721 |
0.0458 USDT |
0.0397 USDT |
0.0530 USDT |
0.0413 USDT |
| 2023-12-05 |
0.0401 USDT |
16,663,941.5102 |
0.0315 USDT |
0.0311 USDT |
0.0497 USDT |
0.0465 USDT |
| 2023-12-04 |
0.0294 USDT |
2,949,975.8769 |
0.0272 USDT |
0.0270 USDT |
0.0338 USDT |
0.0318 USDT |
| 2023-12-03 |
0.0278 USDT |
3,141,764.8652 |
0.0283 USDT |
0.0260 USDT |
0.0300 USDT |
0.0266 USDT |
| 2023-12-02 |
0.0283 USDT |
2,544,289.8684 |
0.0287 USDT |
0.0267 USDT |
0.0298 USDT |
0.0280 USDT |
| 2023-12-01 |
0.0297 USDT |
2,361,467.7030 |
0.0295 USDT |
0.0284 USDT |
0.0320 USDT |
0.0286 USDT |
| 2023-11-30 |
0.0284 USDT |
3,133,487.4208 |
0.0275 USDT |
0.0260 USDT |
0.0316 USDT |
0.0299 USDT |
| 2023-11-29 |
0.0271 USDT |
2,166,638.2474 |
0.0275 USDT |
0.0250 USDT |
0.0300 USDT |
0.0261 USDT |
| 2023-11-28 |
0.0266 USDT |
2,264,049.1726 |
0.0255 USDT |
0.0250 USDT |
0.0283 USDT |
0.0275 USDT |
| 2023-11-27 |
0.0255 USDT |
5,116,401.0335 |
0.0261 USDT |
0.0243 USDT |
0.0270 USDT |
0.0251 USDT |
| 2023-11-26 |
0.0272 USDT |
6,610,561.4327 |
0.0266 USDT |
0.0256 USDT |
0.0305 USDT |
0.0262 USDT |
| 2023-11-25 |
0.0267 USDT |
23,551,929.2160 |
0.0266 USDT |
0.0254 USDT |
0.0290 USDT |
0.0264 USDT |
| 2023-11-24 |
0.0299 USDT |
19,884,913.2380 |
0.0298 USDT |
0.0270 USDT |
0.0324 USDT |
0.0271 USDT |
| 2023-11-23 |
0.0333 USDT |
29,642,952.9553 |
0.0265 USDT |
0.0264 USDT |
0.0380 USDT |
0.0296 USDT |
| 2023-11-22 |
0.0250 USDT |
15,223,891.2996 |
0.0223 USDT |
0.0220 USDT |
0.0295 USDT |
0.0265 USDT |
| 2023-11-21 |
0.0227 USDT |
4,369,458.9334 |
0.0228 USDT |
0.0214 USDT |
0.0258 USDT |
0.0224 USDT |
| 2023-11-20 |
0.0270 USDT |
6,503,387.5357 |
0.0245 USDT |
0.0226 USDT |
0.0315 USDT |
0.0232 USDT |
| 2023-11-19 |
0.0260 USDT |
3,050,475.5505 |
0.0291 USDT |
0.0238 USDT |
0.0292 USDT |
0.0239 USDT |
| 2023-11-18 |
0.0245 USDT |
5,024,429.3237 |
0.0257 USDT |
0.0208 USDT |
0.0338 USDT |
0.0304 USDT |
| 2023-11-17 |
0.0294 USDT |
7,240,481.8179 |
0.0322 USDT |
0.0254 USDT |
0.0349 USDT |
0.0266 USDT |
| 2023-11-16 |
0.0279 USDT |
35,232,052.7562 |
0.0164 USDT |
0.0164 USDT |
0.0388 USDT |
0.0314 USDT |
| 2023-11-15 |
0.0133 USDT |
6,831,498.4090 |
0.0121 USDT |
0.0121 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-11-14 |
0.0124 USDT |
4,254,599.5373 |
0.0123 USDT |
0.0118 USDT |
0.0126 USDT |
0.0122 USDT |
| 2023-11-13 |
0.0137 USDT |
3,346,390.8829 |
0.0136 USDT |
0.0121 USDT |
0.0149 USDT |
0.0124 USDT |
| 2023-11-12 |
0.0125 USDT |
4,274,826.6635 |
0.0128 USDT |
0.0119 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-11-11 |
0.0127 USDT |
4,405,660.4764 |
0.0125 USDT |
0.0122 USDT |
0.0138 USDT |
0.0133 USDT |
| 2023-11-10 |
0.0124 USDT |
4,171,017.7047 |
0.0116 USDT |
0.0116 USDT |
0.0134 USDT |
0.0125 USDT |
| 2023-11-09 |
0.0119 USDT |
10,594,203.9081 |
0.0124 USDT |
0.0110 USDT |
0.0131 USDT |
0.0115 USDT |
| 2023-11-08 |
0.0131 USDT |
4,933,732.4044 |
0.0133 USDT |
0.0127 USDT |
0.0135 USDT |
0.0130 USDT |
| 2023-11-07 |
0.0137 USDT |
5,510,107.6254 |
0.0143 USDT |
0.0127 USDT |
0.0144 USDT |
0.0130 USDT |
| 2023-11-06 |
0.0146 USDT |
4,054,057.4533 |
0.0146 USDT |
0.0140 USDT |
0.0151 USDT |
0.0145 USDT |
| 2023-11-05 |
0.0148 USDT |
4,440,470.1511 |
0.0147 USDT |
0.0144 USDT |
0.0152 USDT |
0.0145 USDT |
| 2023-11-04 |
0.0146 USDT |
5,281,228.9101 |
0.0145 USDT |
0.0145 USDT |
0.0153 USDT |
0.0148 USDT |
| 2023-11-03 |
0.0146 USDT |
4,084,508.2373 |
0.0147 USDT |
0.0141 USDT |
0.0151 USDT |
0.0146 USDT |
| 2023-11-02 |
0.0148 USDT |
4,389,490.6975 |
0.0153 USDT |
0.0143 USDT |
0.0159 USDT |
0.0147 USDT |
| 2023-11-01 |
0.0155 USDT |
5,103,147.7607 |
0.0167 USDT |
0.0140 USDT |
0.0169 USDT |
0.0153 USDT |
| 2023-10-31 |
0.0170 USDT |
6,334,573.5567 |
0.0149 USDT |
0.0148 USDT |
0.0215 USDT |
0.0177 USDT |
| 2023-10-30 |
0.0152 USDT |
3,687,730.6375 |
0.0155 USDT |
0.0142 USDT |
0.0158 USDT |
0.0148 USDT |
| 2023-10-29 |
0.0156 USDT |
2,960,697.0253 |
0.0153 USDT |
0.0152 USDT |
0.0159 USDT |
0.0158 USDT |
| 2023-10-28 |
0.0153 USDT |
4,154,265.6785 |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0153 USDT |
| 2023-10-27 |
0.0166 USDT |
2,856,610.2058 |
0.0171 USDT |
0.0150 USDT |
0.0172 USDT |
0.0151 USDT |
| 2023-10-26 |
0.0175 USDT |
3,329,266.4681 |
0.0177 USDT |
0.0165 USDT |
0.0178 USDT |
0.0170 USDT |
| 2023-10-25 |
0.0175 USDT |
4,545,290.3555 |
0.0172 USDT |
0.0171 USDT |
0.0185 USDT |
0.0177 USDT |
| 2023-10-24 |
0.0168 USDT |
2,862,494.4473 |
0.0165 USDT |
0.0162 USDT |
0.0182 USDT |
0.0170 USDT |
| 2023-10-23 |
0.0168 USDT |
2,502,869.1661 |
0.0166 USDT |
0.0165 USDT |
0.0174 USDT |
0.0170 USDT |
| 2023-10-22 |
0.0173 USDT |
2,159,510.8865 |
0.0175 USDT |
0.0165 USDT |
0.0180 USDT |
0.0167 USDT |
| 2023-10-21 |
0.0175 USDT |
1,706,659.1496 |
0.0178 USDT |
0.0170 USDT |
0.0178 USDT |
0.0175 USDT |