Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0363 USDT |
708,602.8380 DATA |
0.0355 USDT |
0.0353 USDT |
0.0370 USDT |
0.0368 USDT |
| 2024-07-25 |
0.0346 USDT |
1,496,963.6350 DATA |
0.0350 USDT |
0.0334 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-07-24 |
0.0358 USDT |
913,842.5179 DATA |
0.0357 USDT |
0.0353 USDT |
0.0368 USDT |
0.0359 USDT |
| 2024-07-23 |
0.0364 USDT |
1,341,145.1441 DATA |
0.0368 USDT |
0.0354 USDT |
0.0375 USDT |
0.0362 USDT |
| 2024-07-22 |
0.0383 USDT |
1,820,203.0508 DATA |
0.0405 USDT |
0.0366 USDT |
0.0406 USDT |
0.0376 USDT |
| 2024-07-21 |
0.0399 USDT |
1,211,997.4800 DATA |
0.0397 USDT |
0.0383 USDT |
0.0408 USDT |
0.0401 USDT |
| 2024-07-20 |
0.0395 USDT |
919,988.8214 DATA |
0.0394 USDT |
0.0390 USDT |
0.0399 USDT |
0.0398 USDT |
| 2024-07-19 |
0.0384 USDT |
1,059,811.4525 DATA |
0.0377 USDT |
0.0369 USDT |
0.0393 USDT |
0.0392 USDT |
| 2024-07-18 |
0.0402 USDT |
1,715,937.5796 DATA |
0.0402 USDT |
0.0369 USDT |
0.0426 USDT |
0.0374 USDT |
| 2024-07-17 |
0.0407 USDT |
314,094.7573 DATA |
0.0405 USDT |
0.0400 USDT |
0.0414 USDT |
0.0407 USDT |
| 2024-07-16 |
0.0399 USDT |
2,280,993.7915 DATA |
0.0401 USDT |
0.0384 USDT |
0.0409 USDT |
0.0406 USDT |
| 2024-07-15 |
0.0384 USDT |
1,839,454.8663 DATA |
0.0373 USDT |
0.0371 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-07-14 |
0.0369 USDT |
141,063.9292 DATA |
0.0364 USDT |
0.0359 USDT |
0.0374 USDT |
0.0361 USDT |
| 2024-07-13 |
0.0364 USDT |
183,774.0702 DATA |
0.0361 USDT |
0.0360 USDT |
0.0367 USDT |
0.0364 USDT |
| 2024-07-12 |
0.0358 USDT |
1,244,257.4861 DATA |
0.0372 USDT |
0.0350 USDT |
0.0372 USDT |
0.0362 USDT |
| 2024-07-11 |
0.0389 USDT |
2,038,326.0725 DATA |
0.0389 USDT |
0.0375 USDT |
0.0398 USDT |
0.0375 USDT |
| 2024-07-10 |
0.0385 USDT |
1,790,608.6033 DATA |
0.0378 USDT |
0.0373 USDT |
0.0391 USDT |
0.0387 USDT |
| 2024-07-09 |
0.0384 USDT |
2,607,270.4710 DATA |
0.0382 USDT |
0.0375 USDT |
0.0395 USDT |
0.0378 USDT |
| 2024-07-08 |
0.0371 USDT |
1,680,902.9777 DATA |
0.0365 USDT |
0.0346 USDT |
0.0380 USDT |
0.0378 USDT |
| 2024-07-07 |
0.0377 USDT |
386,536.0050 DATA |
0.0381 USDT |
0.0370 USDT |
0.0383 USDT |
0.0376 USDT |
| 2024-07-06 |
0.0364 USDT |
232,248.3960 DATA |
0.0357 USDT |
0.0356 USDT |
0.0380 USDT |
0.0379 USDT |
| 2024-07-05 |
0.0356 USDT |
2,283,005.2105 DATA |
0.0382 USDT |
0.0335 USDT |
0.0385 USDT |
0.0361 USDT |
| 2024-07-04 |
0.0400 USDT |
2,042,378.0441 DATA |
0.0422 USDT |
0.0383 USDT |
0.0425 USDT |
0.0389 USDT |
| 2024-07-03 |
0.0434 USDT |
1,663,437.3123 DATA |
0.0452 USDT |
0.0419 USDT |
0.0454 USDT |
0.0419 USDT |
| 2024-07-02 |
0.0451 USDT |
1,372,406.9522 DATA |
0.0453 USDT |
0.0446 USDT |
0.0457 USDT |
0.0454 USDT |
| 2024-07-01 |
0.0460 USDT |
2,084,961.3251 DATA |
0.0457 USDT |
0.0454 USDT |
0.0467 USDT |
0.0462 USDT |
| 2024-06-30 |
0.0443 USDT |
1,431,968.8793 DATA |
0.0440 USDT |
0.0428 USDT |
0.0458 USDT |
0.0458 USDT |
| 2024-06-29 |
0.0454 USDT |
1,625,665.8782 DATA |
0.0455 USDT |
0.0445 USDT |
0.0464 USDT |
0.0446 USDT |
| 2024-06-28 |
0.0470 USDT |
874,392.1897 DATA |
0.0468 USDT |
0.0457 USDT |
0.0483 USDT |
0.0461 USDT |
| 2024-06-27 |
0.0454 USDT |
1,233,933.1698 DATA |
0.0452 USDT |
0.0447 USDT |
0.0472 USDT |
0.0463 USDT |
| 2024-06-26 |
0.0447 USDT |
1,714,327.4529 DATA |
0.0446 USDT |
0.0438 USDT |
0.0460 USDT |
0.0452 USDT |
| 2024-06-25 |
0.0448 USDT |
1,916,185.4272 DATA |
0.0443 USDT |
0.0440 USDT |
0.0457 USDT |
0.0448 USDT |
| 2024-06-24 |
0.0426 USDT |
2,441,576.5405 DATA |
0.0430 USDT |
0.0407 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-06-23 |
0.0449 USDT |
1,451,544.5751 DATA |
0.0446 USDT |
0.0435 USDT |
0.0457 USDT |
0.0439 USDT |
| 2024-06-22 |
0.0448 USDT |
1,672,742.4474 DATA |
0.0457 USDT |
0.0439 USDT |
0.0459 USDT |
0.0446 USDT |
| 2024-06-21 |
0.0457 USDT |
1,779,744.5591 DATA |
0.0459 USDT |
0.0444 USDT |
0.0473 USDT |
0.0456 USDT |
| 2024-06-20 |
0.0465 USDT |
1,095,561.7788 DATA |
0.0463 USDT |
0.0451 USDT |
0.0481 USDT |
0.0459 USDT |
| 2024-06-19 |
0.0473 USDT |
255,392.5013 DATA |
0.0466 USDT |
0.0460 USDT |
0.0488 USDT |
0.0460 USDT |
| 2024-06-18 |
0.0459 USDT |
1,624,315.2889 DATA |
0.0490 USDT |
0.0447 USDT |
0.0491 USDT |
0.0457 USDT |
| 2024-06-17 |
0.0503 USDT |
1,771,078.3114 DATA |
0.0535 USDT |
0.0471 USDT |
0.0536 USDT |
0.0496 USDT |
| 2024-06-16 |
0.0525 USDT |
1,353,430.2780 DATA |
0.0521 USDT |
0.0516 USDT |
0.0536 USDT |
0.0536 USDT |
| 2024-06-15 |
0.0523 USDT |
1,418,472.3636 DATA |
0.0513 USDT |
0.0510 USDT |
0.0535 USDT |
0.0520 USDT |
| 2024-06-14 |
0.0519 USDT |
2,374,802.5949 DATA |
0.0523 USDT |
0.0496 USDT |
0.0551 USDT |
0.0510 USDT |
| 2024-06-13 |
0.0526 USDT |
1,274,645.5481 DATA |
0.0542 USDT |
0.0512 USDT |
0.0542 USDT |
0.0521 USDT |
| 2024-06-12 |
0.0547 USDT |
2,150,958.0807 DATA |
0.0524 USDT |
0.0514 USDT |
0.0563 USDT |
0.0546 USDT |
| 2024-06-11 |
0.0523 USDT |
1,171,976.6602 DATA |
0.0540 USDT |
0.0507 USDT |
0.0541 USDT |
0.0516 USDT |
| 2024-06-10 |
0.0540 USDT |
460,618.5823 DATA |
0.0554 USDT |
0.0532 USDT |
0.0554 USDT |
0.0540 USDT |
| 2024-06-09 |
0.0544 USDT |
288,597.3351 DATA |
0.0538 USDT |
0.0533 USDT |
0.0556 USDT |
0.0555 USDT |
| 2024-06-08 |
0.0554 USDT |
1,257,919.1819 DATA |
0.0573 USDT |
0.0537 USDT |
0.0574 USDT |
0.0539 USDT |
| 2024-06-07 |
0.0611 USDT |
684,267.4561 DATA |
0.0662 USDT |
0.0567 USDT |
0.0665 USDT |
0.0583 USDT |