Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-29 |
0.0814 USDT |
2,101,587.1996 DATA |
0.0824 USDT |
0.0795 USDT |
0.0830 USDT |
0.0804 USDT |
| 2024-03-28 |
0.0843 USDT |
2,277,971.0774 DATA |
0.0797 USDT |
0.0794 USDT |
0.0888 USDT |
0.0836 USDT |
| 2024-03-27 |
0.0782 USDT |
2,392,232.7039 DATA |
0.0800 USDT |
0.0765 USDT |
0.0811 USDT |
0.0795 USDT |
| 2024-03-26 |
0.0805 USDT |
2,950,132.2688 DATA |
0.0807 USDT |
0.0776 USDT |
0.0832 USDT |
0.0798 USDT |
| 2024-03-25 |
0.0793 USDT |
3,374,310.0608 DATA |
0.0789 USDT |
0.0763 USDT |
0.0815 USDT |
0.0806 USDT |
| 2024-03-24 |
0.0764 USDT |
2,094,330.7431 DATA |
0.0768 USDT |
0.0747 USDT |
0.0783 USDT |
0.0777 USDT |
| 2024-03-23 |
0.0770 USDT |
2,158,790.9518 DATA |
0.0755 USDT |
0.0749 USDT |
0.0779 USDT |
0.0763 USDT |
| 2024-03-22 |
0.0785 USDT |
2,493,591.3042 DATA |
0.0793 USDT |
0.0747 USDT |
0.0826 USDT |
0.0754 USDT |
| 2024-03-21 |
0.0834 USDT |
2,972,205.8918 DATA |
0.0881 USDT |
0.0789 USDT |
0.0884 USDT |
0.0792 USDT |
| 2024-03-20 |
0.0879 USDT |
15,129,992.8228 DATA |
0.0828 USDT |
0.0779 USDT |
0.0965 USDT |
0.0878 USDT |
| 2024-03-19 |
0.0837 USDT |
10,577,218.7449 DATA |
0.0743 USDT |
0.0679 USDT |
0.1077 USDT |
0.1007 USDT |
| 2024-03-18 |
0.0773 USDT |
3,991,002.8121 DATA |
0.0794 USDT |
0.0719 USDT |
0.0883 USDT |
0.0735 USDT |
| 2024-03-17 |
0.0738 USDT |
1,349,646.9687 DATA |
0.0709 USDT |
0.0700 USDT |
0.0779 USDT |
0.0778 USDT |
| 2024-03-16 |
0.0759 USDT |
1,235,997.7355 DATA |
0.0796 USDT |
0.0705 USDT |
0.0809 USDT |
0.0725 USDT |
| 2024-03-15 |
0.0785 USDT |
4,471,092.0201 DATA |
0.0812 USDT |
0.0721 USDT |
0.0838 USDT |
0.0788 USDT |
| 2024-03-14 |
0.0805 USDT |
3,460,214.3940 DATA |
0.0850 USDT |
0.0755 USDT |
0.0851 USDT |
0.0805 USDT |
| 2024-03-13 |
0.0840 USDT |
3,061,550.8428 DATA |
0.0823 USDT |
0.0808 USDT |
0.0861 USDT |
0.0853 USDT |
| 2024-03-12 |
0.0830 USDT |
4,669,931.7669 DATA |
0.0850 USDT |
0.0777 USDT |
0.0866 USDT |
0.0818 USDT |
| 2024-03-11 |
0.0871 USDT |
3,434,287.2451 DATA |
0.0869 USDT |
0.0833 USDT |
0.0891 USDT |
0.0868 USDT |
| 2024-03-10 |
0.0870 USDT |
3,822,446.7071 DATA |
0.0906 USDT |
0.0844 USDT |
0.0912 USDT |
0.0882 USDT |
| 2024-03-09 |
0.0916 USDT |
13,781,480.7516 DATA |
0.0812 USDT |
0.0812 USDT |
0.1040 USDT |
0.0910 USDT |
| 2024-03-08 |
0.0788 USDT |
4,126,611.1130 DATA |
0.0791 USDT |
0.0757 USDT |
0.0808 USDT |
0.0801 USDT |
| 2024-03-07 |
0.0775 USDT |
5,672,086.5060 DATA |
0.0735 USDT |
0.0730 USDT |
0.0822 USDT |
0.0792 USDT |
| 2024-03-06 |
0.0728 USDT |
9,413,133.8769 DATA |
0.0700 USDT |
0.0658 USDT |
0.0811 USDT |
0.0731 USDT |
| 2024-03-05 |
0.0722 USDT |
4,600,570.9833 DATA |
0.0718 USDT |
0.0658 USDT |
0.0762 USDT |
0.0669 USDT |
| 2024-03-04 |
0.0721 USDT |
4,259,314.2027 DATA |
0.0707 USDT |
0.0688 USDT |
0.0755 USDT |
0.0716 USDT |
| 2024-03-03 |
0.0712 USDT |
2,617,436.3072 DATA |
0.0702 USDT |
0.0668 USDT |
0.0743 USDT |
0.0722 USDT |
| 2024-03-02 |
0.0679 USDT |
2,515,859.4376 DATA |
0.0691 USDT |
0.0657 USDT |
0.0700 USDT |
0.0689 USDT |
| 2024-03-01 |
0.0663 USDT |
1,809,915.2420 DATA |
0.0649 USDT |
0.0649 USDT |
0.0683 USDT |
0.0675 USDT |
| 2024-02-29 |
0.0664 USDT |
2,534,306.6108 DATA |
0.0675 USDT |
0.0636 USDT |
0.0686 USDT |
0.0638 USDT |
| 2024-02-28 |
0.0681 USDT |
2,081,990.6317 DATA |
0.0704 USDT |
0.0632 USDT |
0.0706 USDT |
0.0667 USDT |