Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0302 USDT |
1,049,775.3801 DATA |
0.0297 USDT |
0.0288 USDT |
0.0312 USDT |
0.0304 USDT |
| 2022-07-06 |
0.0298 USDT |
1,848,062.0944 DATA |
0.0278 USDT |
0.0276 USDT |
0.0322 USDT |
0.0293 USDT |
| 2022-07-05 |
0.0284 USDT |
392,456.1987 DATA |
0.0288 USDT |
0.0272 USDT |
0.0297 USDT |
0.0283 USDT |
| 2022-07-04 |
0.0280 USDT |
431,870.8547 DATA |
0.0270 USDT |
0.0267 USDT |
0.0297 USDT |
0.0286 USDT |
| 2022-07-03 |
0.0294 USDT |
3,081,652.3715 DATA |
0.0285 USDT |
0.0265 USDT |
0.0316 USDT |
0.0274 USDT |
| 2022-07-02 |
0.0268 USDT |
845,656.8206 DATA |
0.0268 USDT |
0.0258 USDT |
0.0280 USDT |
0.0278 USDT |
| 2022-07-01 |
0.0271 USDT |
919,562.3883 DATA |
0.0272 USDT |
0.0265 USDT |
0.0281 USDT |
0.0269 USDT |
| 2022-06-30 |
0.0267 USDT |
1,977,586.3917 DATA |
0.0287 USDT |
0.0251 USDT |
0.0288 USDT |
0.0265 USDT |
| 2022-06-29 |
0.0289 USDT |
3,248,078.2988 DATA |
0.0283 USDT |
0.0257 USDT |
0.0307 USDT |
0.0288 USDT |
| 2022-06-28 |
0.0292 USDT |
5,649,612.2955 DATA |
0.0274 USDT |
0.0261 USDT |
0.0310 USDT |
0.0286 USDT |
| 2022-06-27 |
0.0280 USDT |
767,046.7521 DATA |
0.0275 USDT |
0.0273 USDT |
0.0298 USDT |
0.0280 USDT |
| 2022-06-26 |
0.0302 USDT |
5,145,201.5817 DATA |
0.0282 USDT |
0.0275 USDT |
0.0345 USDT |
0.0282 USDT |
| 2022-06-25 |
0.0274 USDT |
522,362.6728 DATA |
0.0273 USDT |
0.0264 USDT |
0.0290 USDT |
0.0281 USDT |
| 2022-06-24 |
0.0265 USDT |
606,525.3058 DATA |
0.0262 USDT |
0.0262 USDT |
0.0274 USDT |
0.0274 USDT |
| 2022-06-23 |
0.0266 USDT |
1,183,961.3564 DATA |
0.0243 USDT |
0.0243 USDT |
0.0289 USDT |
0.0262 USDT |
| 2022-06-22 |
0.0246 USDT |
622,801.3419 DATA |
0.0257 USDT |
0.0238 USDT |
0.0258 USDT |
0.0244 USDT |
| 2022-06-21 |
0.0264 USDT |
406,225.8421 DATA |
0.0252 USDT |
0.0251 USDT |
0.0270 USDT |
0.0260 USDT |
| 2022-06-20 |
0.0256 USDT |
293,615.8302 DATA |
0.0250 USDT |
0.0242 USDT |
0.0264 USDT |
0.0251 USDT |
| 2022-06-19 |
0.0242 USDT |
221,767.7504 DATA |
0.0237 USDT |
0.0225 USDT |
0.0255 USDT |
0.0252 USDT |
| 2022-06-18 |
0.0226 USDT |
777,306.5497 DATA |
0.0250 USDT |
0.0220 USDT |
0.0255 USDT |
0.0226 USDT |
| 2022-06-17 |
0.0248 USDT |
339,815.7784 DATA |
0.0242 USDT |
0.0240 USDT |
0.0256 USDT |
0.0254 USDT |
| 2022-06-16 |
0.0253 USDT |
529,171.5093 DATA |
0.0267 USDT |
0.0245 USDT |
0.0271 USDT |
0.0246 USDT |
| 2022-06-15 |
0.0249 USDT |
1,675,055.4484 DATA |
0.0266 USDT |
0.0234 USDT |
0.0267 USDT |
0.0257 USDT |
| 2022-06-14 |
0.0259 USDT |
4,376,750.6469 DATA |
0.0243 USDT |
0.0229 USDT |
0.0283 USDT |
0.0265 USDT |
| 2022-06-13 |
0.0251 USDT |
934,343.9171 DATA |
0.0278 USDT |
0.0239 USDT |
0.0278 USDT |
0.0248 USDT |
| 2022-06-12 |
0.0290 USDT |
1,194,240.4949 DATA |
0.0304 USDT |
0.0277 USDT |
0.0307 USDT |
0.0290 USDT |
| 2022-06-11 |
0.0336 USDT |
2,002,967.9162 DATA |
0.0330 USDT |
0.0297 USDT |
0.0354 USDT |
0.0307 USDT |
| 2022-06-10 |
0.0346 USDT |
304,058.8812 DATA |
0.0354 USDT |
0.0333 USDT |
0.0357 USDT |
0.0337 USDT |
| 2022-06-09 |
0.0363 USDT |
517,283.0637 DATA |
0.0348 USDT |
0.0341 USDT |
0.0387 USDT |
0.0355 USDT |
| 2022-06-08 |
0.0367 USDT |
1,423,035.4605 DATA |
0.0360 USDT |
0.0340 USDT |
0.0390 USDT |
0.0350 USDT |
| 2022-06-07 |
0.0355 USDT |
2,919,476.6275 DATA |
0.0348 USDT |
0.0328 USDT |
0.0377 USDT |
0.0362 USDT |
| 2022-06-06 |
0.0351 USDT |
497,997.8531 DATA |
0.0349 USDT |
0.0336 USDT |
0.0361 USDT |
0.0350 USDT |
| 2022-06-05 |
0.0333 USDT |
341,223.9305 DATA |
0.0340 USDT |
0.0324 USDT |
0.0340 USDT |
0.0340 USDT |
| 2022-06-04 |
0.0334 USDT |
1,241,023.9777 DATA |
0.0336 USDT |
0.0329 USDT |
0.0341 USDT |
0.0335 USDT |
| 2022-06-03 |
0.0363 USDT |
1,561,301.0670 DATA |
0.0372 USDT |
0.0332 USDT |
0.0392 USDT |
0.0333 USDT |
| 2022-06-02 |
0.0365 USDT |
5,399,128.0551 DATA |
0.0323 USDT |
0.0320 USDT |
0.0391 USDT |
0.0373 USDT |
| 2022-06-01 |
0.0342 USDT |
446,402.3465 DATA |
0.0357 USDT |
0.0329 USDT |
0.0359 USDT |
0.0332 USDT |
| 2022-05-31 |
0.0357 USDT |
1,752,027.8407 DATA |
0.0358 USDT |
0.0342 USDT |
0.0370 USDT |
0.0355 USDT |
| 2022-05-30 |
0.0348 USDT |
822,706.5967 DATA |
0.0330 USDT |
0.0329 USDT |
0.0362 USDT |
0.0357 USDT |
| 2022-05-29 |
0.0329 USDT |
29,189,996.5994 DATA |
0.0320 USDT |
0.0287 USDT |
0.0365 USDT |
0.0329 USDT |
| 2022-05-28 |
0.0317 USDT |
344,411.5357 DATA |
0.0314 USDT |
0.0308 USDT |
0.0327 USDT |
0.0325 USDT |
| 2022-05-27 |
0.0324 USDT |
505,723.3816 DATA |
0.0334 USDT |
0.0306 USDT |
0.0334 USDT |
0.0316 USDT |
| 2022-05-26 |
0.0344 USDT |
908,531.4006 DATA |
0.0360 USDT |
0.0321 USDT |
0.0369 USDT |
0.0335 USDT |
| 2022-05-25 |
0.0357 USDT |
772,085.7274 DATA |
0.0360 USDT |
0.0350 USDT |
0.0365 USDT |
0.0360 USDT |
| 2022-05-24 |
0.0353 USDT |
1,165,292.2031 DATA |
0.0339 USDT |
0.0332 USDT |
0.0377 USDT |
0.0360 USDT |
| 2022-05-23 |
0.0358 USDT |
892,564.9070 DATA |
0.0362 USDT |
0.0341 USDT |
0.0367 USDT |
0.0343 USDT |
| 2022-05-22 |
0.0357 USDT |
860,139.1311 DATA |
0.0363 USDT |
0.0351 USDT |
0.0368 USDT |
0.0359 USDT |
| 2022-05-21 |
0.0358 USDT |
1,236,366.4755 DATA |
0.0366 USDT |
0.0347 USDT |
0.0372 USDT |
0.0370 USDT |
| 2022-05-20 |
0.0372 USDT |
4,158,403.4462 DATA |
0.0369 USDT |
0.0347 USDT |
0.0397 USDT |
0.0367 USDT |
| 2022-05-19 |
0.0381 USDT |
11,717,232.5274 DATA |
0.0312 USDT |
0.0293 USDT |
0.0489 USDT |
0.0352 USDT |