Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.0459 USDT |
4,014,074.7003 DATA |
0.0463 USDT |
0.0440 USDT |
0.0475 USDT |
0.0441 USDT |
| 2023-02-22 |
0.0456 USDT |
5,848,989.8980 DATA |
0.0447 USDT |
0.0436 USDT |
0.0485 USDT |
0.0465 USDT |
| 2023-02-21 |
0.0442 USDT |
4,197,643.1047 DATA |
0.0445 USDT |
0.0430 USDT |
0.0460 USDT |
0.0447 USDT |
| 2023-02-20 |
0.0439 USDT |
5,772,200.0841 DATA |
0.0417 USDT |
0.0415 USDT |
0.0471 USDT |
0.0441 USDT |
| 2023-02-19 |
0.0421 USDT |
4,798,849.6842 DATA |
0.0417 USDT |
0.0408 USDT |
0.0437 USDT |
0.0415 USDT |
| 2023-02-18 |
0.0420 USDT |
4,686,337.1528 DATA |
0.0424 USDT |
0.0412 USDT |
0.0432 USDT |
0.0415 USDT |
| 2023-02-17 |
0.0406 USDT |
3,939,068.2545 DATA |
0.0396 USDT |
0.0394 USDT |
0.0421 USDT |
0.0413 USDT |
| 2023-02-16 |
0.0420 USDT |
4,923,960.0985 DATA |
0.0408 USDT |
0.0403 USDT |
0.0440 USDT |
0.0405 USDT |
| 2023-02-15 |
0.0389 USDT |
5,031,389.0646 DATA |
0.0386 USDT |
0.0379 USDT |
0.0404 USDT |
0.0404 USDT |
| 2023-02-14 |
0.0372 USDT |
4,918,058.0737 DATA |
0.0370 USDT |
0.0361 USDT |
0.0391 USDT |
0.0386 USDT |
| 2023-02-13 |
0.0370 USDT |
4,309,727.1109 DATA |
0.0381 USDT |
0.0353 USDT |
0.0383 USDT |
0.0362 USDT |
| 2023-02-12 |
0.0393 USDT |
4,082,475.1564 DATA |
0.0393 USDT |
0.0389 USDT |
0.0423 USDT |
0.0392 USDT |
| 2023-02-11 |
0.0392 USDT |
3,447,133.1421 DATA |
0.0370 USDT |
0.0369 USDT |
0.0415 USDT |
0.0389 USDT |
| 2023-02-10 |
0.0369 USDT |
4,904,252.5545 DATA |
0.0369 USDT |
0.0360 USDT |
0.0381 USDT |
0.0369 USDT |
| 2023-02-09 |
0.0401 USDT |
6,655,540.4129 DATA |
0.0427 USDT |
0.0363 USDT |
0.0439 USDT |
0.0366 USDT |
| 2023-02-08 |
0.0440 USDT |
5,747,565.0924 DATA |
0.0460 USDT |
0.0407 USDT |
0.0484 USDT |
0.0420 USDT |
| 2023-02-07 |
0.0451 USDT |
9,341,598.8024 DATA |
0.0403 USDT |
0.0402 USDT |
0.0496 USDT |
0.0456 USDT |
| 2023-02-06 |
0.0427 USDT |
9,481,562.4731 DATA |
0.0439 USDT |
0.0406 USDT |
0.0476 USDT |
0.0408 USDT |
| 2023-02-05 |
0.0449 USDT |
11,907,410.3442 DATA |
0.0362 USDT |
0.0358 USDT |
0.0540 USDT |
0.0427 USDT |
| 2023-02-04 |
0.0364 USDT |
6,501,149.1681 DATA |
0.0364 USDT |
0.0356 USDT |
0.0377 USDT |
0.0362 USDT |
| 2023-02-03 |
0.0350 USDT |
5,576,407.5536 DATA |
0.0344 USDT |
0.0338 USDT |
0.0375 USDT |
0.0356 USDT |
| 2023-02-02 |
0.0352 USDT |
5,103,223.6514 DATA |
0.0345 USDT |
0.0345 USDT |
0.0369 USDT |
0.0348 USDT |
| 2023-02-01 |
0.0341 USDT |
4,262,004.3790 DATA |
0.0350 USDT |
0.0329 USDT |
0.0350 USDT |
0.0349 USDT |
| 2023-01-31 |
0.0343 USDT |
4,093,204.0157 DATA |
0.0338 USDT |
0.0332 USDT |
0.0365 USDT |
0.0347 USDT |
| 2023-01-30 |
0.0340 USDT |
3,768,866.3450 DATA |
0.0346 USDT |
0.0320 USDT |
0.0356 USDT |
0.0336 USDT |
| 2023-01-29 |
0.0341 USDT |
5,807,632.6128 DATA |
0.0331 USDT |
0.0330 USDT |
0.0369 USDT |
0.0344 USDT |
| 2023-01-28 |
0.0333 USDT |
4,954,340.4061 DATA |
0.0330 USDT |
0.0328 USDT |
0.0339 USDT |
0.0330 USDT |
| 2023-01-27 |
0.0331 USDT |
4,090,002.8399 DATA |
0.0338 USDT |
0.0324 USDT |
0.0338 USDT |
0.0330 USDT |
| 2023-01-26 |
0.0330 USDT |
6,866,566.9640 DATA |
0.0328 USDT |
0.0324 USDT |
0.0337 USDT |
0.0332 USDT |
| 2023-01-25 |
0.0323 USDT |
7,057,847.5392 DATA |
0.0321 USDT |
0.0318 USDT |
0.0333 USDT |
0.0330 USDT |
| 2023-01-24 |
0.0346 USDT |
8,069,838.8788 DATA |
0.0349 USDT |
0.0318 USDT |
0.0355 USDT |
0.0320 USDT |
| 2023-01-23 |
0.0349 USDT |
5,100,264.2673 DATA |
0.0342 USDT |
0.0340 USDT |
0.0362 USDT |
0.0349 USDT |
| 2023-01-22 |
0.0353 USDT |
3,530,494.9087 DATA |
0.0358 USDT |
0.0350 USDT |
0.0361 USDT |
0.0352 USDT |
| 2023-01-21 |
0.0375 USDT |
4,473,916.9899 DATA |
0.0383 USDT |
0.0366 USDT |
0.0392 USDT |
0.0368 USDT |
| 2023-01-20 |
0.0376 USDT |
6,840,265.0694 DATA |
0.0370 USDT |
0.0360 USDT |
0.0405 USDT |
0.0381 USDT |
| 2023-01-19 |
0.0384 USDT |
17,207,007.1021 DATA |
0.0369 USDT |
0.0333 USDT |
0.0447 USDT |
0.0370 USDT |
| 2023-01-18 |
0.0367 USDT |
18,913,543.0349 DATA |
0.0295 USDT |
0.0291 USDT |
0.0465 USDT |
0.0375 USDT |
| 2023-01-17 |
0.0285 USDT |
9,705,284.7973 DATA |
0.0275 USDT |
0.0273 USDT |
0.0312 USDT |
0.0297 USDT |
| 2023-01-16 |
0.0273 USDT |
7,265,069.0910 DATA |
0.0270 USDT |
0.0269 USDT |
0.0278 USDT |
0.0275 USDT |
| 2023-01-15 |
0.0267 USDT |
6,680,636.7890 DATA |
0.0275 USDT |
0.0261 USDT |
0.0275 USDT |
0.0268 USDT |
| 2023-01-14 |
0.0270 USDT |
9,648,688.1742 DATA |
0.0267 USDT |
0.0259 USDT |
0.0279 USDT |
0.0273 USDT |
| 2023-01-13 |
0.0260 USDT |
9,776,686.4165 DATA |
0.0254 USDT |
0.0250 USDT |
0.0276 USDT |
0.0266 USDT |
| 2023-01-12 |
0.0249 USDT |
5,506,255.3307 DATA |
0.0249 USDT |
0.0245 USDT |
0.0255 USDT |
0.0251 USDT |
| 2023-01-11 |
0.0245 USDT |
6,726,052.1456 DATA |
0.0245 USDT |
0.0240 USDT |
0.0253 USDT |
0.0246 USDT |
| 2023-01-10 |
0.0242 USDT |
4,911,018.5090 DATA |
0.0243 USDT |
0.0241 USDT |
0.0246 USDT |
0.0243 USDT |
| 2023-01-09 |
0.0245 USDT |
6,708,415.3003 DATA |
0.0245 USDT |
0.0241 USDT |
0.0250 USDT |
0.0244 USDT |
| 2023-01-08 |
0.0240 USDT |
7,050,409.9139 DATA |
0.0234 USDT |
0.0231 USDT |
0.0249 USDT |
0.0245 USDT |
| 2023-01-07 |
0.0234 USDT |
5,920,329.7879 DATA |
0.0236 USDT |
0.0233 USDT |
0.0236 USDT |
0.0236 USDT |
| 2023-01-06 |
0.0235 USDT |
7,047,363.1524 DATA |
0.0232 USDT |
0.0231 USDT |
0.0244 USDT |
0.0236 USDT |
| 2023-01-05 |
0.0232 USDT |
3,183,588.8447 DATA |
0.0230 USDT |
0.0229 USDT |
0.0238 USDT |
0.0234 USDT |