Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.0325 USDT |
1,854,205.8871 DATA |
0.0340 USDT |
0.0286 USDT |
0.0365 USDT |
0.0319 USDT |
| 2022-05-17 |
0.0339 USDT |
1,830,776.1160 DATA |
0.0306 USDT |
0.0306 USDT |
0.0359 USDT |
0.0340 USDT |
| 2022-05-16 |
0.0303 USDT |
893,815.0281 DATA |
0.0334 USDT |
0.0295 USDT |
0.0334 USDT |
0.0310 USDT |
| 2022-05-15 |
0.0314 USDT |
4,187,854.8096 DATA |
0.0303 USDT |
0.0287 USDT |
0.0345 USDT |
0.0335 USDT |
| 2022-05-14 |
0.0289 USDT |
1,618,468.3076 DATA |
0.0293 USDT |
0.0268 USDT |
0.0312 USDT |
0.0286 USDT |
| 2022-05-13 |
0.0289 USDT |
3,722,832.4652 DATA |
0.0245 USDT |
0.0237 USDT |
0.0341 USDT |
0.0297 USDT |
| 2022-05-12 |
0.0247 USDT |
2,555,126.5126 DATA |
0.0283 USDT |
0.0220 USDT |
0.0297 USDT |
0.0238 USDT |
| 2022-05-11 |
0.0336 USDT |
2,574,789.1568 DATA |
0.0411 USDT |
0.0272 USDT |
0.0420 USDT |
0.0283 USDT |
| 2022-05-10 |
0.0435 USDT |
1,478,253.4300 DATA |
0.0402 USDT |
0.0387 USDT |
0.0475 USDT |
0.0419 USDT |
| 2022-05-09 |
0.0448 USDT |
1,762,867.1256 DATA |
0.0495 USDT |
0.0405 USDT |
0.0498 USDT |
0.0407 USDT |
| 2022-05-08 |
0.0499 USDT |
1,171,697.0247 DATA |
0.0510 USDT |
0.0480 USDT |
0.0514 USDT |
0.0500 USDT |
| 2022-05-07 |
0.0548 USDT |
3,124,355.3897 DATA |
0.0552 USDT |
0.0512 USDT |
0.0565 USDT |
0.0534 USDT |
| 2022-05-06 |
0.0573 USDT |
7,698,080.1262 DATA |
0.0620 USDT |
0.0535 USDT |
0.0623 USDT |
0.0554 USDT |
| 2022-05-05 |
0.0636 USDT |
1,224,336.5191 DATA |
0.0662 USDT |
0.0608 USDT |
0.0674 USDT |
0.0628 USDT |
| 2022-05-04 |
0.0642 USDT |
412,853.7745 DATA |
0.0626 USDT |
0.0626 USDT |
0.0668 USDT |
0.0664 USDT |
| 2022-05-03 |
0.0637 USDT |
628,931.0682 DATA |
0.0625 USDT |
0.0620 USDT |
0.0658 USDT |
0.0625 USDT |
| 2022-05-02 |
0.0633 USDT |
403,601.4735 DATA |
0.0642 USDT |
0.0617 USDT |
0.0647 USDT |
0.0625 USDT |
| 2022-05-01 |
0.0643 USDT |
650,140.3688 DATA |
0.0626 USDT |
0.0626 USDT |
0.0670 USDT |
0.0632 USDT |
| 2022-04-30 |
0.0680 USDT |
1,205,063.2077 DATA |
0.0643 USDT |
0.0640 USDT |
0.0719 USDT |
0.0680 USDT |
| 2022-04-29 |
0.0666 USDT |
293,377.2450 DATA |
0.0683 USDT |
0.0646 USDT |
0.0690 USDT |
0.0646 USDT |
| 2022-04-28 |
0.0685 USDT |
268,534.5435 DATA |
0.0686 USDT |
0.0670 USDT |
0.0700 USDT |
0.0691 USDT |
| 2022-04-27 |
0.0697 USDT |
1,379,302.2846 DATA |
0.0664 USDT |
0.0654 USDT |
0.0745 USDT |
0.0694 USDT |
| 2022-04-26 |
0.0696 USDT |
237,106.7457 DATA |
0.0705 USDT |
0.0669 USDT |
0.0715 USDT |
0.0673 USDT |
| 2022-04-25 |
0.0692 USDT |
370,824.0812 DATA |
0.0709 USDT |
0.0669 USDT |
0.0712 USDT |
0.0700 USDT |
| 2022-04-24 |
0.0717 USDT |
326,290.4079 DATA |
0.0719 USDT |
0.0709 USDT |
0.0732 USDT |
0.0711 USDT |
| 2022-04-23 |
0.0723 USDT |
230,097.8006 DATA |
0.0724 USDT |
0.0716 USDT |
0.0731 USDT |
0.0723 USDT |
| 2022-04-22 |
0.0730 USDT |
290,447.4806 DATA |
0.0730 USDT |
0.0718 USDT |
0.0745 USDT |
0.0719 USDT |
| 2022-04-21 |
0.0758 USDT |
470,647.9586 DATA |
0.0762 USDT |
0.0744 USDT |
0.0774 USDT |
0.0749 USDT |
| 2022-04-20 |
0.0766 USDT |
1,623,441.8063 DATA |
0.0746 USDT |
0.0737 USDT |
0.0792 USDT |
0.0763 USDT |
| 2022-04-19 |
0.0741 USDT |
678,944.9568 DATA |
0.0738 USDT |
0.0726 USDT |
0.0755 USDT |
0.0746 USDT |
| 2022-04-18 |
0.0716 USDT |
541,624.4658 DATA |
0.0725 USDT |
0.0700 USDT |
0.0737 USDT |
0.0736 USDT |