Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0460 USDT |
7,376,998.5976 DATA |
0.0507 USDT |
0.0425 USDT |
0.0507 USDT |
0.0485 USDT |
| 2024-01-07 |
0.0566 USDT |
21,881,770.8282 DATA |
0.0599 USDT |
0.0483 USDT |
0.0666 USDT |
0.0490 USDT |
| 2024-01-06 |
0.0560 USDT |
26,221,903.8110 DATA |
0.0426 USDT |
0.0402 USDT |
0.0676 USDT |
0.0656 USDT |
| 2024-01-05 |
0.0429 USDT |
3,375,826.2935 DATA |
0.0447 USDT |
0.0420 USDT |
0.0450 USDT |
0.0425 USDT |
| 2024-01-04 |
0.0436 USDT |
4,131,180.4864 DATA |
0.0423 USDT |
0.0416 USDT |
0.0456 USDT |
0.0448 USDT |
| 2024-01-03 |
0.0433 USDT |
6,402,278.7560 DATA |
0.0476 USDT |
0.0362 USDT |
0.0489 USDT |
0.0417 USDT |
| 2024-01-02 |
0.0495 USDT |
4,262,315.3788 DATA |
0.0495 USDT |
0.0473 USDT |
0.0515 USDT |
0.0480 USDT |
| 2024-01-01 |
0.0478 USDT |
2,702,619.2093 DATA |
0.0475 USDT |
0.0459 USDT |
0.0500 USDT |
0.0495 USDT |
| 2023-12-31 |
0.0485 USDT |
3,269,999.3774 DATA |
0.0485 USDT |
0.0471 USDT |
0.0515 USDT |
0.0497 USDT |
| 2023-12-30 |
0.0499 USDT |
2,790,041.8848 DATA |
0.0487 USDT |
0.0473 USDT |
0.0534 USDT |
0.0484 USDT |
| 2023-12-29 |
0.0492 USDT |
6,009,703.5483 DATA |
0.0473 USDT |
0.0445 USDT |
0.0540 USDT |
0.0483 USDT |
| 2023-12-28 |
0.0485 USDT |
4,228,219.2936 DATA |
0.0510 USDT |
0.0464 USDT |
0.0525 USDT |
0.0471 USDT |
| 2023-12-27 |
0.0511 USDT |
3,217,165.0548 DATA |
0.0527 USDT |
0.0501 USDT |
0.0529 USDT |
0.0510 USDT |
| 2023-12-26 |
0.0543 USDT |
4,991,955.8815 DATA |
0.0556 USDT |
0.0490 USDT |
0.0583 USDT |
0.0523 USDT |
| 2023-12-25 |
0.0601 USDT |
12,338,663.6994 DATA |
0.0513 USDT |
0.0510 USDT |
0.0693 USDT |
0.0551 USDT |
| 2023-12-24 |
0.0559 USDT |
7,951,646.9586 DATA |
0.0563 USDT |
0.0500 USDT |
0.0619 USDT |
0.0516 USDT |
| 2023-12-23 |
0.0548 USDT |
6,497,837.2307 DATA |
0.0624 USDT |
0.0524 USDT |
0.0625 USDT |
0.0551 USDT |
| 2023-12-22 |
0.0623 USDT |
7,404,651.4385 DATA |
0.0661 USDT |
0.0589 USDT |
0.0696 USDT |
0.0606 USDT |
| 2023-12-21 |
0.0707 USDT |
12,971,470.3396 DATA |
0.0698 USDT |
0.0637 USDT |
0.0798 USDT |
0.0662 USDT |
| 2023-12-20 |
0.0818 USDT |
43,914,930.1801 DATA |
0.0651 USDT |
0.0628 USDT |
0.0988 USDT |
0.0679 USDT |
| 2023-12-19 |
0.0571 USDT |
44,372,370.5004 DATA |
0.0338 USDT |
0.0332 USDT |
0.0760 USDT |
0.0628 USDT |
| 2023-12-18 |
0.0301 USDT |
3,946,877.0647 DATA |
0.0302 USDT |
0.0292 USDT |
0.0327 USDT |
0.0315 USDT |
| 2023-12-17 |
0.0326 USDT |
4,884,871.8951 DATA |
0.0314 USDT |
0.0307 USDT |
0.0370 USDT |
0.0309 USDT |
| 2023-12-16 |
0.0313 USDT |
2,356,448.3096 DATA |
0.0295 USDT |
0.0292 USDT |
0.0329 USDT |
0.0313 USDT |
| 2023-12-15 |
0.0304 USDT |
3,683,647.8404 DATA |
0.0310 USDT |
0.0297 USDT |
0.0310 USDT |
0.0300 USDT |
| 2023-12-14 |
0.0307 USDT |
4,884,704.0590 DATA |
0.0308 USDT |
0.0296 USDT |
0.0311 USDT |
0.0310 USDT |
| 2023-12-13 |
0.0296 USDT |
2,082,664.8961 DATA |
0.0303 USDT |
0.0286 USDT |
0.0309 USDT |
0.0307 USDT |
| 2023-12-12 |
0.0302 USDT |
4,549,433.3840 DATA |
0.0303 USDT |
0.0294 USDT |
0.0311 USDT |
0.0297 USDT |
| 2023-12-11 |
0.0306 USDT |
4,080,475.3780 DATA |
0.0324 USDT |
0.0295 USDT |
0.0324 USDT |
0.0302 USDT |
| 2023-12-10 |
0.0321 USDT |
2,028,583.5610 DATA |
0.0323 USDT |
0.0316 USDT |
0.0328 USDT |
0.0321 USDT |
| 2023-12-09 |
0.0326 USDT |
3,890,375.5586 DATA |
0.0325 USDT |
0.0320 USDT |
0.0335 USDT |
0.0323 USDT |
| 2023-12-08 |
0.0319 USDT |
2,591,492.1456 DATA |
0.0314 USDT |
0.0314 USDT |
0.0326 USDT |
0.0323 USDT |
| 2023-12-07 |
0.0314 USDT |
4,148,044.5729 DATA |
0.0310 USDT |
0.0307 USDT |
0.0323 USDT |
0.0314 USDT |
| 2023-12-06 |
0.0310 USDT |
3,264,326.9266 DATA |
0.0310 USDT |
0.0304 USDT |
0.0318 USDT |
0.0312 USDT |
| 2023-12-05 |
0.0308 USDT |
4,442,502.3186 DATA |
0.0300 USDT |
0.0299 USDT |
0.0320 USDT |
0.0312 USDT |
| 2023-12-04 |
0.0294 USDT |
3,748,712.9254 DATA |
0.0296 USDT |
0.0288 USDT |
0.0302 USDT |
0.0295 USDT |
| 2023-12-03 |
0.0299 USDT |
2,775,598.9672 DATA |
0.0298 USDT |
0.0292 USDT |
0.0306 USDT |
0.0299 USDT |
| 2023-12-02 |
0.0298 USDT |
4,938,788.4044 DATA |
0.0289 USDT |
0.0287 USDT |
0.0310 USDT |
0.0302 USDT |
| 2023-12-01 |
0.0288 USDT |
2,545,226.8286 DATA |
0.0292 USDT |
0.0285 USDT |
0.0298 USDT |
0.0287 USDT |
| 2023-11-30 |
0.0286 USDT |
3,789,413.0855 DATA |
0.0281 USDT |
0.0280 USDT |
0.0299 USDT |
0.0294 USDT |
| 2023-11-29 |
0.0289 USDT |
6,347,565.1616 DATA |
0.0281 USDT |
0.0279 USDT |
0.0313 USDT |
0.0281 USDT |
| 2023-11-28 |
0.0276 USDT |
1,795,354.6328 DATA |
0.0275 USDT |
0.0269 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-11-27 |
0.0275 USDT |
2,990,553.5696 DATA |
0.0277 USDT |
0.0267 USDT |
0.0281 USDT |
0.0270 USDT |
| 2023-11-26 |
0.0278 USDT |
784,882.5209 DATA |
0.0278 USDT |
0.0272 USDT |
0.0282 USDT |
0.0275 USDT |
| 2023-11-25 |
0.0274 USDT |
3,026,405.1721 DATA |
0.0273 USDT |
0.0272 USDT |
0.0279 USDT |
0.0278 USDT |
| 2023-11-24 |
0.0264 USDT |
2,754,734.6628 DATA |
0.0261 USDT |
0.0261 USDT |
0.0274 USDT |
0.0273 USDT |
| 2023-11-23 |
0.0263 USDT |
2,606,491.7642 DATA |
0.0263 USDT |
0.0258 USDT |
0.0264 USDT |
0.0261 USDT |
| 2023-11-22 |
0.0257 USDT |
3,992,251.5975 DATA |
0.0250 USDT |
0.0248 USDT |
0.0265 USDT |
0.0265 USDT |
| 2023-11-21 |
0.0275 USDT |
3,847,876.1942 DATA |
0.0281 USDT |
0.0259 USDT |
0.0283 USDT |
0.0259 USDT |
| 2023-11-20 |
0.0283 USDT |
2,722,316.0104 DATA |
0.0281 USDT |
0.0279 USDT |
0.0293 USDT |
0.0281 USDT |