Crypto exchange Kucoin

Market Streamr DATAcoin (DATA) / Tether (USDT)

Identifier on Kucoin: DATA-USDT
Date Price Volume Open Low High Close
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
2023-01-04 0.0232 USDT 217,807.1390 DATA 0.0228 USDT 0.0228 USDT 0.0233 USDT 0.0229 USDT
2023-01-03 0.0229 USDT 78,106.0948 DATA 0.0231 USDT 0.0225 USDT 0.0231 USDT 0.0226 USDT
2023-01-02 0.0229 USDT 145,309.1676 DATA 0.0226 USDT 0.0226 USDT 0.0234 USDT 0.0229 USDT
2023-01-01 0.0226 USDT 96,938.9676 DATA 0.0227 USDT 0.0224 USDT 0.0230 USDT 0.0228 USDT
2022-12-31 0.0226 USDT 133,348.5793 DATA 0.0224 USDT 0.0224 USDT 0.0228 USDT 0.0228 USDT
2022-12-30 0.0225 USDT 75,436.6729 DATA 0.0229 USDT 0.0223 USDT 0.0230 USDT 0.0226 USDT
2022-12-29 0.0229 USDT 79,924.4411 DATA 0.0224 USDT 0.0223 USDT 0.0235 USDT 0.0228 USDT
2022-12-28 0.0224 USDT 134,681.6989 DATA 0.0229 USDT 0.0221 USDT 0.0230 USDT 0.0223 USDT
2022-12-27 0.0229 USDT 199,706.2761 DATA 0.0233 USDT 0.0227 USDT 0.0234 USDT 0.0229 USDT
2022-12-26 0.0231 USDT 172,552.9522 DATA 0.0231 USDT 0.0229 USDT 0.0235 USDT 0.0232 USDT
2022-12-25 0.0232 USDT 157,659.2319 DATA 0.0233 USDT 0.0230 USDT 0.0238 USDT 0.0231 USDT
2022-12-24 0.0237 USDT 627,314.9327 DATA 0.0228 USDT 0.0228 USDT 0.0243 USDT 0.0237 USDT
2022-12-23 0.0226 USDT 32,533.6003 DATA 0.0226 USDT 0.0223 USDT 0.0230 USDT 0.0226 USDT
2022-12-22 0.0227 USDT 92,441.7636 DATA 0.0229 USDT 0.0221 USDT 0.0232 USDT 0.0224 USDT
2022-12-21 0.0231 USDT 19,346.3637 DATA 0.0230 USDT 0.0228 USDT 0.0233 USDT 0.0231 USDT
2022-12-20 0.0228 USDT 186,765.5988 DATA 0.0221 USDT 0.0220 USDT 0.0233 USDT 0.0231 USDT
2022-12-19 0.0231 USDT 53,635.6780 DATA 0.0230 USDT 0.0222 USDT 0.0236 USDT 0.0223 USDT
2022-12-18 0.0232 USDT 44,623.1813 DATA 0.0234 USDT 0.0231 USDT 0.0236 USDT 0.0231 USDT
2022-12-17 0.0226 USDT 279,273.1113 DATA 0.0222 USDT 0.0219 USDT 0.0231 USDT 0.0230 USDT
2022-12-16 0.0242 USDT 761,023.9267 DATA 0.0250 USDT 0.0238 USDT 0.0256 USDT 0.0238 USDT
2022-12-15 0.0256 USDT 177,552.7458 DATA 0.0263 USDT 0.0251 USDT 0.0267 USDT 0.0253 USDT
2022-12-14 0.0268 USDT 481,851.4873 DATA 0.0265 USDT 0.0255 USDT 0.0275 USDT 0.0264 USDT
2022-12-13 0.0260 USDT 442,836.2264 DATA 0.0265 USDT 0.0252 USDT 0.0267 USDT 0.0266 USDT
2022-12-12 0.0267 USDT 103,954.4718 DATA 0.0271 USDT 0.0262 USDT 0.0271 USDT 0.0265 USDT
2022-12-11 0.0273 USDT 174,646.8099 DATA 0.0271 USDT 0.0270 USDT 0.0277 USDT 0.0273 USDT
2022-12-10 0.0273 USDT 431,802.8999 DATA 0.0280 USDT 0.0269 USDT 0.0281 USDT 0.0270 USDT
2022-12-09 0.0288 USDT 1,829,094.3739 DATA 0.0268 USDT 0.0268 USDT 0.0315 USDT 0.0279 USDT
2022-12-08 0.0265 USDT 93,284.2087 DATA 0.0263 USDT 0.0260 USDT 0.0272 USDT 0.0268 USDT
2022-12-07 0.0266 USDT 124,971.5171 DATA 0.0271 USDT 0.0260 USDT 0.0278 USDT 0.0262 USDT
2022-12-06 0.0268 USDT 53,396.3812 DATA 0.0273 USDT 0.0266 USDT 0.0274 USDT 0.0271 USDT