Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0267 USDT |
4,531,918.8500 DATA |
0.0268 USDT |
0.0262 USDT |
0.0285 USDT |
0.0282 USDT |
| 2023-07-11 |
0.0269 USDT |
5,124,240.5587 DATA |
0.0263 USDT |
0.0261 USDT |
0.0290 USDT |
0.0279 USDT |
| 2023-07-10 |
0.0263 USDT |
5,048,815.3793 DATA |
0.0262 USDT |
0.0258 USDT |
0.0268 USDT |
0.0263 USDT |
| 2023-07-09 |
0.0267 USDT |
1,285,902.0880 DATA |
0.0258 USDT |
0.0258 USDT |
0.0278 USDT |
0.0263 USDT |
| 2023-07-08 |
0.0260 USDT |
773,874.8383 DATA |
0.0263 USDT |
0.0255 USDT |
0.0268 USDT |
0.0261 USDT |
| 2023-07-07 |
0.0258 USDT |
1,572,243.6407 DATA |
0.0249 USDT |
0.0248 USDT |
0.0276 USDT |
0.0261 USDT |
| 2023-07-06 |
0.0258 USDT |
1,571,129.3676 DATA |
0.0254 USDT |
0.0248 USDT |
0.0278 USDT |
0.0252 USDT |
| 2023-07-05 |
0.0258 USDT |
1,230,309.7525 DATA |
0.0257 USDT |
0.0249 USDT |
0.0278 USDT |
0.0256 USDT |
| 2023-07-04 |
0.0257 USDT |
5,226,494.4225 DATA |
0.0257 USDT |
0.0253 USDT |
0.0275 USDT |
0.0256 USDT |
| 2023-07-03 |
0.0250 USDT |
6,607,573.3281 DATA |
0.0245 USDT |
0.0245 USDT |
0.0259 USDT |
0.0256 USDT |
| 2023-07-02 |
0.0246 USDT |
7,997,906.8377 DATA |
0.0252 USDT |
0.0242 USDT |
0.0253 USDT |
0.0245 USDT |
| 2023-07-01 |
0.0267 USDT |
10,005,125.8994 DATA |
0.0250 USDT |
0.0249 USDT |
0.0294 USDT |
0.0251 USDT |
| 2023-06-30 |
0.0239 USDT |
9,263,605.3045 DATA |
0.0232 USDT |
0.0231 USDT |
0.0251 USDT |
0.0250 USDT |
| 2023-06-29 |
0.0232 USDT |
6,530,606.0908 DATA |
0.0228 USDT |
0.0227 USDT |
0.0237 USDT |
0.0233 USDT |
| 2023-06-28 |
0.0237 USDT |
8,006,880.0092 DATA |
0.0253 USDT |
0.0227 USDT |
0.0254 USDT |
0.0230 USDT |
| 2023-06-27 |
0.0244 USDT |
8,497,343.6659 DATA |
0.0236 USDT |
0.0235 USDT |
0.0281 USDT |
0.0257 USDT |
| 2023-06-26 |
0.0239 USDT |
6,871,244.2060 DATA |
0.0243 USDT |
0.0234 USDT |
0.0244 USDT |
0.0236 USDT |
| 2023-06-25 |
0.0247 USDT |
5,162,215.8370 DATA |
0.0244 USDT |
0.0242 USDT |
0.0250 USDT |
0.0243 USDT |
| 2023-06-24 |
0.0244 USDT |
5,791,113.9442 DATA |
0.0246 USDT |
0.0239 USDT |
0.0248 USDT |
0.0242 USDT |
| 2023-06-23 |
0.0239 USDT |
8,127,341.5378 DATA |
0.0237 USDT |
0.0237 USDT |
0.0246 USDT |
0.0245 USDT |
| 2023-06-22 |
0.0239 USDT |
7,641,008.3523 DATA |
0.0237 USDT |
0.0235 USDT |
0.0244 USDT |
0.0238 USDT |
| 2023-06-21 |
0.0233 USDT |
8,657,964.4784 DATA |
0.0231 USDT |
0.0230 USDT |
0.0237 USDT |
0.0235 USDT |
| 2023-06-20 |
0.0228 USDT |
9,458,463.1624 DATA |
0.0237 USDT |
0.0223 USDT |
0.0245 USDT |
0.0232 USDT |
| 2023-06-19 |
0.0239 USDT |
13,407,832.4887 DATA |
0.0218 USDT |
0.0216 USDT |
0.0271 USDT |
0.0237 USDT |
| 2023-06-18 |
0.0219 USDT |
8,494,908.4132 DATA |
0.0221 USDT |
0.0216 USDT |
0.0222 USDT |
0.0218 USDT |
| 2023-06-17 |
0.0220 USDT |
10,264,183.2098 DATA |
0.0218 USDT |
0.0216 USDT |
0.0223 USDT |
0.0221 USDT |
| 2023-06-16 |
0.0215 USDT |
7,220,926.4788 DATA |
0.0214 USDT |
0.0213 USDT |
0.0217 USDT |
0.0217 USDT |
| 2023-06-15 |
0.0212 USDT |
7,233,478.3155 DATA |
0.0215 USDT |
0.0209 USDT |
0.0216 USDT |
0.0213 USDT |
| 2023-06-14 |
0.0222 USDT |
8,902,513.6761 DATA |
0.0221 USDT |
0.0213 USDT |
0.0227 USDT |
0.0214 USDT |
| 2023-06-13 |
0.0222 USDT |
7,819,592.6097 DATA |
0.0221 USDT |
0.0218 USDT |
0.0226 USDT |
0.0220 USDT |
| 2023-06-12 |
0.0221 USDT |
9,272,412.7925 DATA |
0.0224 USDT |
0.0218 USDT |
0.0225 USDT |
0.0221 USDT |
| 2023-06-11 |
0.0222 USDT |
6,994,249.4753 DATA |
0.0222 USDT |
0.0219 USDT |
0.0226 USDT |
0.0224 USDT |
| 2023-06-10 |
0.0226 USDT |
8,445,424.1875 DATA |
0.0248 USDT |
0.0214 USDT |
0.0248 USDT |
0.0220 USDT |
| 2023-06-09 |
0.0250 USDT |
6,306,031.8808 DATA |
0.0250 USDT |
0.0247 USDT |
0.0253 USDT |
0.0249 USDT |
| 2023-06-08 |
0.0247 USDT |
3,560,194.7605 DATA |
0.0244 USDT |
0.0242 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-06-07 |
0.0253 USDT |
5,725,621.9989 DATA |
0.0261 USDT |
0.0243 USDT |
0.0262 USDT |
0.0244 USDT |
| 2023-06-06 |
0.0256 USDT |
5,855,264.2852 DATA |
0.0251 USDT |
0.0249 USDT |
0.0265 USDT |
0.0263 USDT |
| 2023-06-05 |
0.0273 USDT |
4,598,324.4848 DATA |
0.0287 USDT |
0.0251 USDT |
0.0288 USDT |
0.0252 USDT |
| 2023-06-04 |
0.0290 USDT |
6,310,619.9498 DATA |
0.0287 USDT |
0.0287 USDT |
0.0292 USDT |
0.0290 USDT |
| 2023-06-03 |
0.0287 USDT |
6,119,068.3163 DATA |
0.0286 USDT |
0.0284 USDT |
0.0289 USDT |
0.0287 USDT |
| 2023-06-02 |
0.0284 USDT |
5,731,891.9789 DATA |
0.0280 USDT |
0.0278 USDT |
0.0287 USDT |
0.0287 USDT |
| 2023-06-01 |
0.0280 USDT |
5,418,225.6869 DATA |
0.0281 USDT |
0.0277 USDT |
0.0283 USDT |
0.0279 USDT |
| 2023-05-31 |
0.0285 USDT |
5,203,660.2487 DATA |
0.0292 USDT |
0.0279 USDT |
0.0293 USDT |
0.0280 USDT |
| 2023-05-30 |
0.0286 USDT |
5,712,230.6832 DATA |
0.0281 USDT |
0.0281 USDT |
0.0294 USDT |
0.0293 USDT |
| 2023-05-29 |
0.0283 USDT |
4,787,689.6295 DATA |
0.0284 USDT |
0.0280 USDT |
0.0287 USDT |
0.0281 USDT |
| 2023-05-28 |
0.0280 USDT |
3,824,931.7401 DATA |
0.0280 USDT |
0.0278 USDT |
0.0282 USDT |
0.0281 USDT |
| 2023-05-27 |
0.0280 USDT |
2,145,096.2866 DATA |
0.0281 USDT |
0.0278 USDT |
0.0282 USDT |
0.0280 USDT |
| 2023-05-26 |
0.0283 USDT |
2,373,614.5108 DATA |
0.0282 USDT |
0.0280 USDT |
0.0288 USDT |
0.0282 USDT |
| 2023-05-25 |
0.0276 USDT |
2,071,073.0122 DATA |
0.0269 USDT |
0.0268 USDT |
0.0292 USDT |
0.0281 USDT |
| 2023-05-24 |
0.0273 USDT |
2,306,805.1833 DATA |
0.0280 USDT |
0.0265 USDT |
0.0281 USDT |
0.0266 USDT |