Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0447 USDT |
964,350.9934 DATA |
0.0473 USDT |
0.0427 USDT |
0.0476 USDT |
0.0444 USDT |
| 2024-12-21 |
0.0484 USDT |
5,658,449.7225 DATA |
0.0447 USDT |
0.0440 USDT |
0.0543 USDT |
0.0478 USDT |
| 2024-12-20 |
0.0424 USDT |
2,291,120.6339 DATA |
0.0448 USDT |
0.0387 USDT |
0.0460 USDT |
0.0451 USDT |
| 2024-12-19 |
0.0464 USDT |
1,363,481.8198 DATA |
0.0471 USDT |
0.0430 USDT |
0.0491 USDT |
0.0450 USDT |
| 2024-12-18 |
0.0497 USDT |
939,231.5039 DATA |
0.0511 USDT |
0.0474 USDT |
0.0517 USDT |
0.0478 USDT |
| 2024-12-17 |
0.0540 USDT |
961,535.0987 DATA |
0.0541 USDT |
0.0521 USDT |
0.0563 USDT |
0.0529 USDT |
| 2024-12-16 |
0.0551 USDT |
715,312.2153 DATA |
0.0568 USDT |
0.0526 USDT |
0.0582 USDT |
0.0557 USDT |
| 2024-12-15 |
0.0602 USDT |
5,236,227.8707 DATA |
0.0629 USDT |
0.0559 USDT |
0.0652 USDT |
0.0560 USDT |
| 2024-12-14 |
0.0607 USDT |
6,809,605.7844 DATA |
0.0569 USDT |
0.0556 USDT |
0.0646 USDT |
0.0609 USDT |
| 2024-12-13 |
0.0570 USDT |
3,643,316.2301 DATA |
0.0541 USDT |
0.0530 USDT |
0.0608 USDT |
0.0590 USDT |
| 2024-12-12 |
0.0512 USDT |
662,969.6701 DATA |
0.0505 USDT |
0.0495 USDT |
0.0534 USDT |
0.0529 USDT |
| 2024-12-11 |
0.0497 USDT |
712,187.1014 DATA |
0.0482 USDT |
0.0463 USDT |
0.0514 USDT |
0.0507 USDT |
| 2024-12-10 |
0.0487 USDT |
1,481,795.9638 DATA |
0.0496 USDT |
0.0457 USDT |
0.0510 USDT |
0.0466 USDT |
| 2024-12-09 |
0.0568 USDT |
860,101.3342 DATA |
0.0600 USDT |
0.0539 USDT |
0.0600 USDT |
0.0546 USDT |
| 2024-12-08 |
0.0575 USDT |
1,843,950.6336 DATA |
0.0568 USDT |
0.0542 USDT |
0.0610 USDT |
0.0603 USDT |
| 2024-12-07 |
0.0577 USDT |
796,655.9376 DATA |
0.0587 USDT |
0.0563 USDT |
0.0591 USDT |
0.0570 USDT |
| 2024-12-06 |
0.0582 USDT |
1,313,476.6278 DATA |
0.0569 USDT |
0.0555 USDT |
0.0599 USDT |
0.0588 USDT |
| 2024-12-05 |
0.0586 USDT |
1,091,633.1200 DATA |
0.0582 USDT |
0.0552 USDT |
0.0604 USDT |
0.0594 USDT |
| 2024-12-04 |
0.0591 USDT |
1,861,960.2197 DATA |
0.0579 USDT |
0.0568 USDT |
0.0609 USDT |
0.0587 USDT |
| 2024-12-03 |
0.0537 USDT |
1,599,861.6328 DATA |
0.0517 USDT |
0.0506 USDT |
0.0557 USDT |
0.0541 USDT |
| 2024-12-02 |
0.0484 USDT |
1,141,678.3681 DATA |
0.0501 USDT |
0.0465 USDT |
0.0506 USDT |
0.0506 USDT |
| 2024-12-01 |
0.0493 USDT |
706,716.2004 DATA |
0.0496 USDT |
0.0478 USDT |
0.0509 USDT |
0.0502 USDT |
| 2024-11-30 |
0.0487 USDT |
1,002,102.0035 DATA |
0.0477 USDT |
0.0467 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-11-29 |
0.0479 USDT |
1,177,950.8782 DATA |
0.0465 USDT |
0.0462 USDT |
0.0487 USDT |
0.0479 USDT |
| 2024-11-28 |
0.0456 USDT |
913,774.7001 DATA |
0.0454 USDT |
0.0445 USDT |
0.0464 USDT |
0.0464 USDT |
| 2024-11-27 |
0.0454 USDT |
1,013,722.0920 DATA |
0.0437 USDT |
0.0432 USDT |
0.0464 USDT |
0.0461 USDT |
| 2024-11-26 |
0.0443 USDT |
3,172,256.9320 DATA |
0.0457 USDT |
0.0416 USDT |
0.0478 USDT |
0.0433 USDT |
| 2024-11-25 |
0.0454 USDT |
2,274,870.3453 DATA |
0.0448 USDT |
0.0436 USDT |
0.0474 USDT |
0.0456 USDT |
| 2024-11-24 |
0.0438 USDT |
1,751,439.4369 DATA |
0.0435 USDT |
0.0413 USDT |
0.0461 USDT |
0.0445 USDT |
| 2024-11-23 |
0.0423 USDT |
1,404,022.0341 DATA |
0.0408 USDT |
0.0406 USDT |
0.0438 USDT |
0.0420 USDT |
| 2024-11-22 |
0.0404 USDT |
1,007,661.1801 DATA |
0.0404 USDT |
0.0395 USDT |
0.0417 USDT |
0.0401 USDT |
| 2024-11-21 |
0.0398 USDT |
1,501,651.2669 DATA |
0.0386 USDT |
0.0370 USDT |
0.0412 USDT |
0.0407 USDT |
| 2024-11-20 |
0.0399 USDT |
940,275.8029 DATA |
0.0409 USDT |
0.0382 USDT |
0.0413 USDT |
0.0383 USDT |
| 2024-11-19 |
0.0411 USDT |
3,070,858.3349 DATA |
0.0396 USDT |
0.0391 USDT |
0.0430 USDT |
0.0401 USDT |
| 2024-11-18 |
0.0417 USDT |
5,872,329.5542 DATA |
0.0391 USDT |
0.0389 USDT |
0.0454 USDT |
0.0397 USDT |
| 2024-11-17 |
0.0389 USDT |
2,539,432.0590 DATA |
0.0377 USDT |
0.0354 USDT |
0.0412 USDT |
0.0387 USDT |
| 2024-11-16 |
0.0366 USDT |
1,546,782.7410 DATA |
0.0360 USDT |
0.0359 USDT |
0.0378 USDT |
0.0376 USDT |
| 2024-11-15 |
0.0352 USDT |
1,148,533.1345 DATA |
0.0344 USDT |
0.0335 USDT |
0.0359 USDT |
0.0358 USDT |
| 2024-11-14 |
0.0351 USDT |
1,655,990.6669 DATA |
0.0357 USDT |
0.0336 USDT |
0.0361 USDT |
0.0350 USDT |
| 2024-11-13 |
0.0358 USDT |
595,957.6913 DATA |
0.0373 USDT |
0.0347 USDT |
0.0376 USDT |
0.0363 USDT |
| 2024-11-12 |
0.0374 USDT |
3,316,249.7372 DATA |
0.0396 USDT |
0.0355 USDT |
0.0407 USDT |
0.0377 USDT |
| 2024-11-11 |
0.0394 USDT |
2,255,754.5231 DATA |
0.0394 USDT |
0.0383 USDT |
0.0406 USDT |
0.0393 USDT |
| 2024-11-10 |
0.0388 USDT |
379,548.6094 DATA |
0.0375 USDT |
0.0372 USDT |
0.0394 USDT |
0.0393 USDT |
| 2024-11-09 |
0.0365 USDT |
256,716.5998 DATA |
0.0359 USDT |
0.0357 USDT |
0.0369 USDT |
0.0366 USDT |
| 2024-11-08 |
0.0358 USDT |
213,788.3015 DATA |
0.0359 USDT |
0.0351 USDT |
0.0362 USDT |
0.0361 USDT |
| 2024-11-07 |
0.0358 USDT |
690,451.7259 DATA |
0.0359 USDT |
0.0348 USDT |
0.0366 USDT |
0.0357 USDT |
| 2024-11-06 |
0.0345 USDT |
930,771.9536 DATA |
0.0330 USDT |
0.0330 USDT |
0.0351 USDT |
0.0349 USDT |
| 2024-11-05 |
0.0326 USDT |
376,852.6619 DATA |
0.0318 USDT |
0.0316 USDT |
0.0331 USDT |
0.0327 USDT |
| 2024-11-04 |
0.0322 USDT |
1,013,707.7004 DATA |
0.0324 USDT |
0.0310 USDT |
0.0330 USDT |
0.0317 USDT |
| 2024-11-03 |
0.0323 USDT |
421,970.0030 DATA |
0.0335 USDT |
0.0312 USDT |
0.0335 USDT |
0.0325 USDT |