Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0566 USDT |
1,990,090.4549 DATA |
0.0567 USDT |
0.0549 USDT |
0.0588 USDT |
0.0557 USDT |
| 2024-05-05 |
0.0581 USDT |
311,852.2346 DATA |
0.0593 USDT |
0.0561 USDT |
0.0599 USDT |
0.0562 USDT |
| 2024-05-04 |
0.0586 USDT |
490,106.1345 DATA |
0.0585 USDT |
0.0574 USDT |
0.0599 USDT |
0.0596 USDT |
| 2024-05-03 |
0.0554 USDT |
1,416,788.9259 DATA |
0.0543 USDT |
0.0539 USDT |
0.0588 USDT |
0.0585 USDT |
| 2024-05-02 |
0.0522 USDT |
1,774,214.4413 DATA |
0.0521 USDT |
0.0505 USDT |
0.0548 USDT |
0.0543 USDT |
| 2024-05-01 |
0.0504 USDT |
1,245,250.8974 DATA |
0.0523 USDT |
0.0482 USDT |
0.0525 USDT |
0.0517 USDT |
| 2024-04-30 |
0.0533 USDT |
138,861.7043 DATA |
0.0570 USDT |
0.0508 USDT |
0.0577 USDT |
0.0512 USDT |
| 2024-04-29 |
0.0564 USDT |
221,324.2636 DATA |
0.0578 USDT |
0.0553 USDT |
0.0581 USDT |
0.0572 USDT |
| 2024-04-28 |
0.0604 USDT |
934,643.0374 DATA |
0.0629 USDT |
0.0585 USDT |
0.0630 USDT |
0.0594 USDT |
| 2024-04-27 |
0.0606 USDT |
280,191.8425 DATA |
0.0599 USDT |
0.0583 USDT |
0.0628 USDT |
0.0626 USDT |
| 2024-04-26 |
0.0616 USDT |
167,191.2411 DATA |
0.0638 USDT |
0.0601 USDT |
0.0639 USDT |
0.0607 USDT |
| 2024-04-25 |
0.0637 USDT |
233,309.4879 DATA |
0.0640 USDT |
0.0628 USDT |
0.0651 USDT |
0.0638 USDT |
| 2024-04-24 |
0.0671 USDT |
1,224,597.0619 DATA |
0.0685 USDT |
0.0641 USDT |
0.0690 USDT |
0.0649 USDT |
| 2024-04-23 |
0.0669 USDT |
1,414,104.9159 DATA |
0.0675 USDT |
0.0655 USDT |
0.0687 USDT |
0.0685 USDT |
| 2024-04-22 |
0.0650 USDT |
1,332,892.2972 DATA |
0.0628 USDT |
0.0627 USDT |
0.0673 USDT |
0.0671 USDT |
| 2024-04-21 |
0.0628 USDT |
1,292,496.2651 DATA |
0.0639 USDT |
0.0611 USDT |
0.0647 USDT |
0.0623 USDT |
| 2024-04-20 |
0.0602 USDT |
1,573,776.0560 DATA |
0.0569 USDT |
0.0565 USDT |
0.0644 USDT |
0.0639 USDT |
| 2024-04-19 |
0.0563 USDT |
1,434,737.6891 DATA |
0.0573 USDT |
0.0523 USDT |
0.0588 USDT |
0.0573 USDT |
| 2024-04-18 |
0.0558 USDT |
2,091,298.6301 DATA |
0.0545 USDT |
0.0531 USDT |
0.0581 USDT |
0.0564 USDT |
| 2024-04-17 |
0.0572 USDT |
1,735,428.3402 DATA |
0.0589 USDT |
0.0526 USDT |
0.0624 USDT |
0.0550 USDT |
| 2024-04-16 |
0.0546 USDT |
1,953,266.6802 DATA |
0.0532 USDT |
0.0513 USDT |
0.0587 USDT |
0.0577 USDT |
| 2024-04-15 |
0.0550 USDT |
1,409,926.5860 DATA |
0.0557 USDT |
0.0517 USDT |
0.0580 USDT |
0.0527 USDT |
| 2024-04-14 |
0.0538 USDT |
2,825,107.6451 DATA |
0.0514 USDT |
0.0490 USDT |
0.0557 USDT |
0.0548 USDT |
| 2024-04-13 |
0.0583 USDT |
2,007,527.2245 DATA |
0.0635 USDT |
0.0478 USDT |
0.0635 USDT |
0.0489 USDT |
| 2024-04-12 |
0.0725 USDT |
1,788,543.7125 DATA |
0.0762 USDT |
0.0598 USDT |
0.0784 USDT |
0.0628 USDT |
| 2024-04-11 |
0.0766 USDT |
1,472,474.8591 DATA |
0.0771 USDT |
0.0746 USDT |
0.0788 USDT |
0.0759 USDT |
| 2024-04-10 |
0.0751 USDT |
1,235,335.9889 DATA |
0.0760 USDT |
0.0733 USDT |
0.0763 USDT |
0.0752 USDT |
| 2024-04-09 |
0.0769 USDT |
701,227.8540 DATA |
0.0813 USDT |
0.0757 USDT |
0.0816 USDT |
0.0768 USDT |
| 2024-04-08 |
0.0806 USDT |
743,491.6614 DATA |
0.0799 USDT |
0.0791 USDT |
0.0819 USDT |
0.0811 USDT |
| 2024-04-07 |
0.0778 USDT |
1,200,169.8748 DATA |
0.0760 USDT |
0.0759 USDT |
0.0791 USDT |
0.0771 USDT |
| 2024-04-06 |
0.0758 USDT |
1,469,126.3085 DATA |
0.0759 USDT |
0.0749 USDT |
0.0769 USDT |
0.0764 USDT |
| 2024-04-05 |
0.0755 USDT |
1,184,125.6491 DATA |
0.0765 USDT |
0.0733 USDT |
0.0771 USDT |
0.0757 USDT |
| 2024-04-04 |
0.0742 USDT |
1,141,036.9951 DATA |
0.0719 USDT |
0.0702 USDT |
0.0771 USDT |
0.0763 USDT |
| 2024-04-03 |
0.0733 USDT |
1,037,383.5606 DATA |
0.0714 USDT |
0.0692 USDT |
0.0761 USDT |
0.0719 USDT |
| 2024-04-02 |
0.0717 USDT |
1,095,182.5818 DATA |
0.0770 USDT |
0.0692 USDT |
0.0770 USDT |
0.0722 USDT |
| 2024-04-01 |
0.0769 USDT |
1,027,577.3503 DATA |
0.0811 USDT |
0.0748 USDT |
0.0812 USDT |
0.0766 USDT |
| 2024-03-31 |
0.0797 USDT |
781,943.4747 DATA |
0.0793 USDT |
0.0790 USDT |
0.0810 USDT |
0.0805 USDT |
| 2024-03-30 |
0.0804 USDT |
1,145,761.6031 DATA |
0.0807 USDT |
0.0790 USDT |
0.0815 USDT |
0.0805 USDT |