Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0373 USDT |
184,244.1671 DATA |
0.0369 USDT |
0.0365 USDT |
0.0380 USDT |
0.0369 USDT |
| 2025-01-21 |
0.0358 USDT |
972,089.5372 DATA |
0.0351 USDT |
0.0331 USDT |
0.0382 USDT |
0.0373 USDT |
| 2025-01-20 |
0.0365 USDT |
744,082.2250 DATA |
0.0356 USDT |
0.0348 USDT |
0.0385 USDT |
0.0359 USDT |
| 2025-01-19 |
0.0386 USDT |
1,217,178.5045 DATA |
0.0412 USDT |
0.0367 USDT |
0.0420 USDT |
0.0397 USDT |
| 2025-01-18 |
0.0423 USDT |
611,737.8429 DATA |
0.0460 USDT |
0.0409 USDT |
0.0460 USDT |
0.0410 USDT |
| 2025-01-17 |
0.0445 USDT |
180,955.0696 DATA |
0.0430 USDT |
0.0430 USDT |
0.0458 USDT |
0.0449 USDT |
| 2025-01-16 |
0.0435 USDT |
254,400.1668 DATA |
0.0443 USDT |
0.0426 USDT |
0.0444 USDT |
0.0434 USDT |
| 2025-01-15 |
0.0431 USDT |
280,057.4211 DATA |
0.0427 USDT |
0.0420 USDT |
0.0442 USDT |
0.0437 USDT |
| 2025-01-14 |
0.0418 USDT |
222,677.8090 DATA |
0.0410 USDT |
0.0407 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-01-13 |
0.0406 USDT |
708,843.4287 DATA |
0.0436 USDT |
0.0386 USDT |
0.0447 USDT |
0.0395 USDT |
| 2025-01-12 |
0.0438 USDT |
285,363.0922 DATA |
0.0439 USDT |
0.0432 USDT |
0.0444 USDT |
0.0436 USDT |
| 2025-01-11 |
0.0444 USDT |
491,409.5812 DATA |
0.0450 USDT |
0.0434 USDT |
0.0455 USDT |
0.0444 USDT |
| 2025-01-10 |
0.0445 USDT |
547,770.8374 DATA |
0.0444 USDT |
0.0435 USDT |
0.0459 USDT |
0.0452 USDT |
| 2025-01-09 |
0.0448 USDT |
544,313.6847 DATA |
0.0458 USDT |
0.0430 USDT |
0.0469 USDT |
0.0441 USDT |
| 2025-01-08 |
0.0454 USDT |
498,937.1996 DATA |
0.0473 USDT |
0.0438 USDT |
0.0480 USDT |
0.0459 USDT |
| 2025-01-07 |
0.0494 USDT |
409,716.9207 DATA |
0.0516 USDT |
0.0473 USDT |
0.0518 USDT |
0.0474 USDT |
| 2025-01-06 |
0.0507 USDT |
283,190.4392 DATA |
0.0508 USDT |
0.0500 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-01-05 |
0.0522 USDT |
836,930.9700 DATA |
0.0508 USDT |
0.0503 USDT |
0.0537 USDT |
0.0509 USDT |
| 2025-01-04 |
0.0507 USDT |
332,233.5651 DATA |
0.0512 USDT |
0.0498 USDT |
0.0518 USDT |
0.0510 USDT |
| 2025-01-03 |
0.0499 USDT |
404,556.5712 DATA |
0.0498 USDT |
0.0485 USDT |
0.0514 USDT |
0.0512 USDT |
| 2025-01-02 |
0.0503 USDT |
770,656.4962 DATA |
0.0491 USDT |
0.0490 USDT |
0.0513 USDT |
0.0496 USDT |
| 2025-01-01 |
0.0481 USDT |
724,381.3623 DATA |
0.0491 USDT |
0.0467 USDT |
0.0495 USDT |
0.0483 USDT |
| 2024-12-31 |
0.0499 USDT |
1,702,538.7259 DATA |
0.0482 USDT |
0.0475 USDT |
0.0514 USDT |
0.0498 USDT |
| 2024-12-30 |
0.0488 USDT |
1,211,327.1109 DATA |
0.0484 USDT |
0.0462 USDT |
0.0516 USDT |
0.0480 USDT |
| 2024-12-29 |
0.0516 USDT |
1,111,597.1503 DATA |
0.0523 USDT |
0.0491 USDT |
0.0546 USDT |
0.0494 USDT |
| 2024-12-28 |
0.0532 USDT |
6,663,435.9596 DATA |
0.0482 USDT |
0.0482 USDT |
0.0580 USDT |
0.0522 USDT |
| 2024-12-27 |
0.0474 USDT |
519,618.6561 DATA |
0.0464 USDT |
0.0460 USDT |
0.0487 USDT |
0.0475 USDT |
| 2024-12-26 |
0.0475 USDT |
694,295.0622 DATA |
0.0493 USDT |
0.0465 USDT |
0.0495 USDT |
0.0466 USDT |
| 2024-12-25 |
0.0492 USDT |
631,051.1110 DATA |
0.0495 USDT |
0.0480 USDT |
0.0504 USDT |
0.0487 USDT |
| 2024-12-24 |
0.0490 USDT |
1,188,427.6782 DATA |
0.0476 USDT |
0.0462 USDT |
0.0508 USDT |
0.0505 USDT |
| 2024-12-23 |
0.0467 USDT |
1,496,541.9196 DATA |
0.0443 USDT |
0.0440 USDT |
0.0493 USDT |
0.0454 USDT |
| 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 |