Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0656 USDT |
352,084.5410 DATA |
0.0665 USDT |
0.0646 USDT |
0.0668 USDT |
0.0652 USDT |
| 2024-06-05 |
0.0654 USDT |
599,943.2422 DATA |
0.0651 USDT |
0.0643 USDT |
0.0667 USDT |
0.0666 USDT |
| 2024-06-04 |
0.0634 USDT |
1,388,008.7433 DATA |
0.0620 USDT |
0.0616 USDT |
0.0656 USDT |
0.0649 USDT |
| 2024-06-03 |
0.0614 USDT |
2,152,548.9263 DATA |
0.0607 USDT |
0.0602 USDT |
0.0631 USDT |
0.0618 USDT |
| 2024-06-02 |
0.0609 USDT |
2,158,273.9129 DATA |
0.0633 USDT |
0.0594 USDT |
0.0639 USDT |
0.0604 USDT |
| 2024-06-01 |
0.0615 USDT |
1,534,557.6042 DATA |
0.0607 USDT |
0.0601 USDT |
0.0642 USDT |
0.0640 USDT |
| 2024-05-31 |
0.0603 USDT |
1,151,462.6016 DATA |
0.0607 USDT |
0.0592 USDT |
0.0617 USDT |
0.0602 USDT |
| 2024-05-30 |
0.0622 USDT |
5,027,457.4135 DATA |
0.0613 USDT |
0.0588 USDT |
0.0653 USDT |
0.0622 USDT |
| 2024-05-29 |
0.0626 USDT |
1,625,212.3932 DATA |
0.0627 USDT |
0.0611 USDT |
0.0640 USDT |
0.0614 USDT |
| 2024-05-28 |
0.0614 USDT |
1,850,287.9694 DATA |
0.0614 USDT |
0.0601 USDT |
0.0625 USDT |
0.0622 USDT |
| 2024-05-27 |
0.0615 USDT |
2,859,305.1713 DATA |
0.0608 USDT |
0.0604 USDT |
0.0632 USDT |
0.0615 USDT |
| 2024-05-26 |
0.0624 USDT |
4,189,281.0248 DATA |
0.0623 USDT |
0.0600 USDT |
0.0671 USDT |
0.0607 USDT |
| 2024-05-25 |
0.0622 USDT |
4,884,472.4931 DATA |
0.0631 USDT |
0.0600 USDT |
0.0653 USDT |
0.0632 USDT |
| 2024-05-24 |
0.0661 USDT |
12,198,304.8428 DATA |
0.0567 USDT |
0.0552 USDT |
0.0744 USDT |
0.0636 USDT |
| 2024-05-23 |
0.0576 USDT |
1,725,917.8396 DATA |
0.0593 USDT |
0.0545 USDT |
0.0596 USDT |
0.0568 USDT |
| 2024-05-22 |
0.0591 USDT |
1,429,503.2975 DATA |
0.0596 USDT |
0.0580 USDT |
0.0599 USDT |
0.0592 USDT |
| 2024-05-21 |
0.0585 USDT |
2,100,125.1798 DATA |
0.0572 USDT |
0.0563 USDT |
0.0599 USDT |
0.0598 USDT |
| 2024-05-20 |
0.0531 USDT |
634,088.2109 DATA |
0.0528 USDT |
0.0519 USDT |
0.0557 USDT |
0.0557 USDT |
| 2024-05-19 |
0.0541 USDT |
1,229,878.6531 DATA |
0.0547 USDT |
0.0527 USDT |
0.0550 USDT |
0.0528 USDT |
| 2024-05-18 |
0.0548 USDT |
1,464,947.9643 DATA |
0.0546 USDT |
0.0540 USDT |
0.0555 USDT |
0.0547 USDT |
| 2024-05-17 |
0.0532 USDT |
980,704.2860 DATA |
0.0527 USDT |
0.0524 USDT |
0.0551 USDT |
0.0549 USDT |
| 2024-05-16 |
0.0543 USDT |
1,515,965.3605 DATA |
0.0559 USDT |
0.0519 USDT |
0.0565 USDT |
0.0527 USDT |
| 2024-05-15 |
0.0533 USDT |
1,827,333.9624 DATA |
0.0514 USDT |
0.0512 USDT |
0.0560 USDT |
0.0556 USDT |
| 2024-05-14 |
0.0516 USDT |
1,568,513.3202 DATA |
0.0528 USDT |
0.0500 USDT |
0.0531 USDT |
0.0516 USDT |
| 2024-05-13 |
0.0537 USDT |
2,107,221.8900 DATA |
0.0541 USDT |
0.0518 USDT |
0.0563 USDT |
0.0527 USDT |
| 2024-05-12 |
0.0531 USDT |
1,391,496.4796 DATA |
0.0525 USDT |
0.0521 USDT |
0.0543 USDT |
0.0542 USDT |
| 2024-05-11 |
0.0536 USDT |
1,454,972.7346 DATA |
0.0530 USDT |
0.0528 USDT |
0.0546 USDT |
0.0538 USDT |
| 2024-05-10 |
0.0542 USDT |
1,770,550.4297 DATA |
0.0550 USDT |
0.0523 USDT |
0.0558 USDT |
0.0526 USDT |
| 2024-05-09 |
0.0535 USDT |
1,470,645.9737 DATA |
0.0537 USDT |
0.0518 USDT |
0.0552 USDT |
0.0550 USDT |
| 2024-05-08 |
0.0535 USDT |
1,925,869.4128 DATA |
0.0540 USDT |
0.0524 USDT |
0.0546 USDT |
0.0536 USDT |
| 2024-05-07 |
0.0555 USDT |
1,584,478.9605 DATA |
0.0550 USDT |
0.0544 USDT |
0.0566 USDT |
0.0547 USDT |