Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0707 USDT |
1,041,429.4273 DATA |
0.0709 USDT |
0.0694 USDT |
0.0721 USDT |
0.0711 USDT |
| 2024-02-26 |
0.0701 USDT |
2,368,822.7325 DATA |
0.0707 USDT |
0.0683 USDT |
0.0717 USDT |
0.0710 USDT |
| 2024-02-25 |
0.0722 USDT |
2,295,126.3822 DATA |
0.0717 USDT |
0.0703 USDT |
0.0748 USDT |
0.0709 USDT |
| 2024-02-24 |
0.0715 USDT |
2,541,144.0488 DATA |
0.0708 USDT |
0.0694 USDT |
0.0732 USDT |
0.0717 USDT |
| 2024-02-23 |
0.0722 USDT |
3,574,047.8062 DATA |
0.0706 USDT |
0.0685 USDT |
0.0768 USDT |
0.0725 USDT |
| 2024-02-22 |
0.0701 USDT |
2,809,135.4201 DATA |
0.0685 USDT |
0.0667 USDT |
0.0727 USDT |
0.0716 USDT |
| 2024-02-21 |
0.0700 USDT |
3,400,673.3120 DATA |
0.0719 USDT |
0.0668 USDT |
0.0744 USDT |
0.0673 USDT |
| 2024-02-20 |
0.0705 USDT |
7,466,276.5490 DATA |
0.0678 USDT |
0.0655 USDT |
0.0766 USDT |
0.0702 USDT |
| 2024-02-19 |
0.0685 USDT |
5,633,560.1367 DATA |
0.0705 USDT |
0.0658 USDT |
0.0731 USDT |
0.0685 USDT |
| 2024-02-18 |
0.0694 USDT |
8,171,399.5541 DATA |
0.0624 USDT |
0.0617 USDT |
0.0735 USDT |
0.0692 USDT |
| 2024-02-17 |
0.0634 USDT |
7,160,228.7390 DATA |
0.0654 USDT |
0.0604 USDT |
0.0673 USDT |
0.0624 USDT |
| 2024-02-16 |
0.0665 USDT |
4,484,079.6864 DATA |
0.0662 USDT |
0.0633 USDT |
0.0707 USDT |
0.0654 USDT |
| 2024-02-15 |
0.0685 USDT |
21,061,916.6394 DATA |
0.0625 USDT |
0.0598 USDT |
0.0798 USDT |
0.0665 USDT |
| 2024-02-14 |
0.0596 USDT |
2,940,901.5478 DATA |
0.0585 USDT |
0.0571 USDT |
0.0619 USDT |
0.0606 USDT |
| 2024-02-13 |
0.0592 USDT |
4,211,133.1844 DATA |
0.0580 USDT |
0.0568 USDT |
0.0621 USDT |
0.0605 USDT |
| 2024-02-12 |
0.0568 USDT |
3,726,604.6127 DATA |
0.0557 USDT |
0.0554 USDT |
0.0593 USDT |
0.0575 USDT |
| 2024-02-11 |
0.0578 USDT |
4,035,524.6903 DATA |
0.0575 USDT |
0.0553 USDT |
0.0608 USDT |
0.0555 USDT |
| 2024-02-10 |
0.0585 USDT |
11,114,034.9481 DATA |
0.0532 USDT |
0.0527 USDT |
0.0625 USDT |
0.0586 USDT |
| 2024-02-09 |
0.0524 USDT |
2,512,620.1178 DATA |
0.0515 USDT |
0.0511 USDT |
0.0537 USDT |
0.0528 USDT |
| 2024-02-08 |
0.0520 USDT |
2,567,387.2143 DATA |
0.0520 USDT |
0.0507 USDT |
0.0534 USDT |
0.0515 USDT |
| 2024-02-07 |
0.0510 USDT |
2,575,806.6217 DATA |
0.0511 USDT |
0.0496 USDT |
0.0533 USDT |
0.0519 USDT |
| 2024-02-06 |
0.0527 USDT |
4,214,770.1717 DATA |
0.0555 USDT |
0.0507 USDT |
0.0559 USDT |
0.0512 USDT |
| 2024-02-05 |
0.0535 USDT |
6,066,678.0418 DATA |
0.0514 USDT |
0.0502 USDT |
0.0572 USDT |
0.0563 USDT |
| 2024-02-04 |
0.0534 USDT |
15,781,849.8372 DATA |
0.0490 USDT |
0.0483 USDT |
0.0579 USDT |
0.0514 USDT |
| 2024-02-03 |
0.0482 USDT |
4,364,268.4209 DATA |
0.0473 USDT |
0.0467 USDT |
0.0498 USDT |
0.0490 USDT |
| 2024-02-02 |
0.0476 USDT |
1,542,788.4421 DATA |
0.0476 USDT |
0.0466 USDT |
0.0483 USDT |
0.0473 USDT |
| 2024-02-01 |
0.0471 USDT |
1,542,195.5854 DATA |
0.0480 USDT |
0.0465 USDT |
0.0482 USDT |
0.0474 USDT |
| 2024-01-31 |
0.0489 USDT |
1,101,390.2768 DATA |
0.0495 USDT |
0.0477 USDT |
0.0498 USDT |
0.0477 USDT |
| 2024-01-30 |
0.0503 USDT |
3,347,305.1649 DATA |
0.0499 USDT |
0.0491 USDT |
0.0519 USDT |
0.0500 USDT |
| 2024-01-29 |
0.0492 USDT |
2,830,363.6656 DATA |
0.0488 USDT |
0.0479 USDT |
0.0513 USDT |
0.0498 USDT |
| 2024-01-28 |
0.0484 USDT |
3,428,882.9741 DATA |
0.0474 USDT |
0.0467 USDT |
0.0502 USDT |
0.0486 USDT |
| 2024-01-27 |
0.0477 USDT |
2,422,024.9516 DATA |
0.0478 USDT |
0.0468 USDT |
0.0485 USDT |
0.0476 USDT |
| 2024-01-26 |
0.0475 USDT |
3,446,674.1541 DATA |
0.0461 USDT |
0.0458 USDT |
0.0490 USDT |
0.0477 USDT |
| 2024-01-25 |
0.0465 USDT |
2,593,535.5504 DATA |
0.0481 USDT |
0.0453 USDT |
0.0482 USDT |
0.0463 USDT |
| 2024-01-24 |
0.0485 USDT |
2,479,228.7308 DATA |
0.0477 USDT |
0.0473 USDT |
0.0495 USDT |
0.0480 USDT |
| 2024-01-23 |
0.0476 USDT |
4,816,160.9600 DATA |
0.0508 USDT |
0.0448 USDT |
0.0519 USDT |
0.0476 USDT |
| 2024-01-22 |
0.0530 USDT |
13,816,845.7821 DATA |
0.0506 USDT |
0.0483 USDT |
0.0575 USDT |
0.0505 USDT |
| 2024-01-21 |
0.0501 USDT |
3,210,693.2249 DATA |
0.0481 USDT |
0.0475 USDT |
0.0530 USDT |
0.0501 USDT |
| 2024-01-20 |
0.0505 USDT |
8,665,639.6157 DATA |
0.0470 USDT |
0.0457 USDT |
0.0546 USDT |
0.0487 USDT |
| 2024-01-19 |
0.0453 USDT |
1,462,771.4368 DATA |
0.0461 USDT |
0.0430 USDT |
0.0467 USDT |
0.0465 USDT |
| 2024-01-18 |
0.0479 USDT |
1,302,846.4002 DATA |
0.0499 USDT |
0.0450 USDT |
0.0502 USDT |
0.0463 USDT |
| 2024-01-17 |
0.0512 USDT |
2,054,499.2247 DATA |
0.0519 USDT |
0.0499 USDT |
0.0526 USDT |
0.0502 USDT |
| 2024-01-16 |
0.0519 USDT |
5,461,110.5932 DATA |
0.0501 USDT |
0.0501 USDT |
0.0539 USDT |
0.0519 USDT |
| 2024-01-15 |
0.0515 USDT |
6,249,682.1869 DATA |
0.0505 USDT |
0.0497 USDT |
0.0547 USDT |
0.0503 USDT |
| 2024-01-14 |
0.0518 USDT |
6,062,689.0348 DATA |
0.0502 USDT |
0.0491 USDT |
0.0553 USDT |
0.0506 USDT |
| 2024-01-13 |
0.0494 USDT |
4,153,930.7506 DATA |
0.0490 USDT |
0.0483 USDT |
0.0505 USDT |
0.0500 USDT |
| 2024-01-12 |
0.0505 USDT |
7,149,924.3727 DATA |
0.0517 USDT |
0.0481 USDT |
0.0521 USDT |
0.0492 USDT |
| 2024-01-11 |
0.0528 USDT |
7,415,257.8359 DATA |
0.0516 USDT |
0.0500 USDT |
0.0567 USDT |
0.0521 USDT |
| 2024-01-10 |
0.0502 USDT |
10,171,956.9785 DATA |
0.0495 USDT |
0.0470 USDT |
0.0543 USDT |
0.0513 USDT |
| 2024-01-09 |
0.0510 USDT |
13,267,482.9079 DATA |
0.0476 USDT |
0.0461 USDT |
0.0568 USDT |
0.0496 USDT |