Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.0751 USDT |
833,163.3486 DATA |
0.0754 USDT |
0.0739 USDT |
0.0765 USDT |
0.0747 USDT |
| 2022-04-16 |
0.0758 USDT |
1,412,870.6876 DATA |
0.0734 USDT |
0.0734 USDT |
0.0786 USDT |
0.0759 USDT |
| 2022-04-15 |
0.0733 USDT |
919,932.4742 DATA |
0.0724 USDT |
0.0716 USDT |
0.0760 USDT |
0.0734 USDT |
| 2022-04-14 |
0.0735 USDT |
794,227.4639 DATA |
0.0759 USDT |
0.0710 USDT |
0.0765 USDT |
0.0727 USDT |
| 2022-04-13 |
0.0740 USDT |
797,384.9576 DATA |
0.0728 USDT |
0.0719 USDT |
0.0777 USDT |
0.0774 USDT |
| 2022-04-12 |
0.0729 USDT |
1,281,143.1168 DATA |
0.0710 USDT |
0.0707 USDT |
0.0755 USDT |
0.0720 USDT |
| 2022-04-11 |
0.0747 USDT |
1,266,770.9582 DATA |
0.0793 USDT |
0.0710 USDT |
0.0794 USDT |
0.0714 USDT |
| 2022-04-10 |
0.0815 USDT |
1,141,274.5469 DATA |
0.0814 USDT |
0.0790 USDT |
0.0834 USDT |
0.0799 USDT |
| 2022-04-09 |
0.0811 USDT |
583,138.3697 DATA |
0.0785 USDT |
0.0783 USDT |
0.0832 USDT |
0.0802 USDT |
| 2022-04-08 |
0.0833 USDT |
2,013,930.8368 DATA |
0.0833 USDT |
0.0782 USDT |
0.0874 USDT |
0.0782 USDT |
| 2022-04-07 |
0.0871 USDT |
5,497,701.3821 DATA |
0.0788 USDT |
0.0756 USDT |
0.0962 USDT |
0.0835 USDT |
| 2022-04-06 |
0.0836 USDT |
2,344,318.0844 DATA |
0.0876 USDT |
0.0792 USDT |
0.0880 USDT |
0.0814 USDT |
| 2022-04-05 |
0.0931 USDT |
3,042,415.9580 DATA |
0.0927 USDT |
0.0892 USDT |
0.0976 USDT |
0.0903 USDT |
| 2022-04-04 |
0.1152 USDT |
15,458,986.5262 DATA |
0.1063 USDT |
0.0927 USDT |
0.1335 USDT |
0.0936 USDT |
| 2022-04-03 |
0.0895 USDT |
1,402,638.3736 DATA |
0.0853 USDT |
0.0839 USDT |
0.0941 USDT |
0.0912 USDT |
| 2022-04-02 |
0.0871 USDT |
1,288,203.8898 DATA |
0.0870 USDT |
0.0844 USDT |
0.0890 USDT |
0.0877 USDT |
| 2022-04-01 |
0.0845 USDT |
1,126,826.4163 DATA |
0.0810 USDT |
0.0799 USDT |
0.0874 USDT |
0.0858 USDT |
| 2022-03-31 |
0.0838 USDT |
882,556.6258 DATA |
0.0829 USDT |
0.0804 USDT |
0.0868 USDT |
0.0807 USDT |
| 2022-03-30 |
0.0829 USDT |
1,024,378.6770 DATA |
0.0838 USDT |
0.0813 USDT |
0.0841 USDT |
0.0827 USDT |
| 2022-03-29 |
0.0832 USDT |
945,701.1213 DATA |
0.0814 USDT |
0.0812 USDT |
0.0853 USDT |
0.0818 USDT |
| 2022-03-28 |
0.0828 USDT |
757,645.1355 DATA |
0.0825 USDT |
0.0801 USDT |
0.0844 USDT |
0.0827 USDT |
| 2022-03-27 |
0.0799 USDT |
411,957.8332 DATA |
0.0797 USDT |
0.0785 USDT |
0.0812 USDT |
0.0804 USDT |
| 2022-03-26 |
0.0773 USDT |
221,723.3306 DATA |
0.0766 USDT |
0.0758 USDT |
0.0787 USDT |
0.0785 USDT |
| 2022-03-25 |
0.0778 USDT |
732,349.8301 DATA |
0.0778 USDT |
0.0761 USDT |
0.0791 USDT |
0.0764 USDT |
| 2022-03-24 |
0.0775 USDT |
730,235.4361 DATA |
0.0780 USDT |
0.0764 USDT |
0.0787 USDT |
0.0779 USDT |
| 2022-03-23 |
0.0767 USDT |
509,490.8000 DATA |
0.0772 USDT |
0.0751 USDT |
0.0781 USDT |
0.0770 USDT |
| 2022-03-22 |
0.0774 USDT |
645,360.1027 DATA |
0.0753 USDT |
0.0753 USDT |
0.0788 USDT |
0.0776 USDT |
| 2022-03-21 |
0.0746 USDT |
567,493.6753 DATA |
0.0740 USDT |
0.0725 USDT |
0.0767 USDT |
0.0756 USDT |
| 2022-03-20 |
0.0760 USDT |
1,915,856.9816 DATA |
0.0735 USDT |
0.0724 USDT |
0.0800 USDT |
0.0751 USDT |
| 2022-03-19 |
0.0734 USDT |
960,592.7600 DATA |
0.0709 USDT |
0.0704 USDT |
0.0748 USDT |
0.0732 USDT |
| 2022-03-18 |
0.0704 USDT |
549,780.1919 DATA |
0.0711 USDT |
0.0692 USDT |
0.0717 USDT |
0.0708 USDT |
| 2022-03-17 |
0.0713 USDT |
543,156.8334 DATA |
0.0708 USDT |
0.0700 USDT |
0.0727 USDT |
0.0717 USDT |
| 2022-03-16 |
0.0696 USDT |
607,109.8965 DATA |
0.0690 USDT |
0.0684 USDT |
0.0712 USDT |
0.0694 USDT |
| 2022-03-15 |
0.0702 USDT |
958,247.2713 DATA |
0.0709 USDT |
0.0686 USDT |
0.0727 USDT |
0.0695 USDT |
| 2022-03-14 |
0.0716 USDT |
2,603,729.0271 DATA |
0.0682 USDT |
0.0677 USDT |
0.0769 USDT |
0.0698 USDT |
| 2022-03-13 |
0.0701 USDT |
197,500.1123 DATA |
0.0696 USDT |
0.0685 USDT |
0.0710 USDT |
0.0694 USDT |
| 2022-03-12 |
0.0698 USDT |
406,668.2543 DATA |
0.0690 USDT |
0.0689 USDT |
0.0705 USDT |
0.0699 USDT |
| 2022-03-11 |
0.0719 USDT |
2,325,636.5976 DATA |
0.0705 USDT |
0.0682 USDT |
0.0747 USDT |
0.0699 USDT |
| 2022-03-10 |
0.0702 USDT |
573,309.8158 DATA |
0.0727 USDT |
0.0686 USDT |
0.0727 USDT |
0.0703 USDT |
| 2022-03-09 |
0.0735 USDT |
697,628.7212 DATA |
0.0714 USDT |
0.0711 USDT |
0.0747 USDT |
0.0737 USDT |
| 2022-03-08 |
0.0716 USDT |
945,442.7114 DATA |
0.0710 USDT |
0.0701 USDT |
0.0737 USDT |
0.0719 USDT |
| 2022-03-07 |
0.0714 USDT |
2,108,876.9799 DATA |
0.0698 USDT |
0.0680 USDT |
0.0787 USDT |
0.0705 USDT |
| 2022-03-06 |
0.0714 USDT |
568,856.3631 DATA |
0.0724 USDT |
0.0696 USDT |
0.0725 USDT |
0.0704 USDT |
| 2022-03-05 |
0.0756 USDT |
1,891,661.2686 DATA |
0.0735 USDT |
0.0719 USDT |
0.0804 USDT |
0.0726 USDT |
| 2022-03-04 |
0.0802 USDT |
3,172,400.3690 DATA |
0.0714 USDT |
0.0693 USDT |
0.0914 USDT |
0.0738 USDT |
| 2022-03-03 |
0.0729 USDT |
375,524.5807 DATA |
0.0737 USDT |
0.0702 USDT |
0.0744 USDT |
0.0718 USDT |
| 2022-03-02 |
0.0746 USDT |
621,775.2650 DATA |
0.0759 USDT |
0.0730 USDT |
0.0764 USDT |
0.0743 USDT |
| 2022-03-01 |
0.0750 USDT |
768,443.3108 DATA |
0.0752 USDT |
0.0726 USDT |
0.0774 USDT |
0.0750 USDT |
| 2022-02-28 |
0.0722 USDT |
554,376.3051 DATA |
0.0687 USDT |
0.0680 USDT |
0.0750 USDT |
0.0740 USDT |
| 2022-02-27 |
0.0726 USDT |
712,693.0731 DATA |
0.0759 USDT |
0.0682 USDT |
0.0779 USDT |
0.0684 USDT |