Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |