Crypto exchange Kucoin

Market Streamr DATAcoin (DATA) / Tether (USDT)

Identifier on Kucoin: DATA-USDT
Date Price Volume Open Low High Close
2023-11-19 0.0272 USDT 605,453.4823 DATA 0.0271 USDT 0.0265 USDT 0.0281 USDT 0.0280 USDT
2023-11-18 0.0271 USDT 419,541.3060 DATA 0.0272 USDT 0.0266 USDT 0.0275 USDT 0.0271 USDT
2023-11-17 0.0272 USDT 615,847.4285 DATA 0.0274 USDT 0.0266 USDT 0.0280 USDT 0.0273 USDT
2023-11-16 0.0284 USDT 4,995,465.2430 DATA 0.0290 USDT 0.0272 USDT 0.0294 USDT 0.0274 USDT
2023-11-15 0.0286 USDT 3,310,414.4533 DATA 0.0281 USDT 0.0280 USDT 0.0292 USDT 0.0290 USDT
2023-11-14 0.0278 USDT 3,857,959.6337 DATA 0.0281 USDT 0.0272 USDT 0.0285 USDT 0.0278 USDT
2023-11-13 0.0291 USDT 4,235,018.8731 DATA 0.0296 USDT 0.0281 USDT 0.0304 USDT 0.0282 USDT
2023-11-12 0.0297 USDT 3,833,301.0071 DATA 0.0288 USDT 0.0282 USDT 0.0307 USDT 0.0299 USDT
2023-11-11 0.0284 USDT 1,802,530.7100 DATA 0.0289 USDT 0.0279 USDT 0.0289 USDT 0.0288 USDT
2023-11-10 0.0281 USDT 4,935,011.2405 DATA 0.0275 USDT 0.0274 USDT 0.0292 USDT 0.0289 USDT
2023-11-09 0.0278 USDT 5,767,009.4989 DATA 0.0280 USDT 0.0264 USDT 0.0290 USDT 0.0273 USDT
2023-11-08 0.0276 USDT 4,476,775.9093 DATA 0.0273 USDT 0.0272 USDT 0.0283 USDT 0.0280 USDT
2023-11-07 0.0272 USDT 4,648,182.5739 DATA 0.0274 USDT 0.0268 USDT 0.0276 USDT 0.0273 USDT
2023-11-06 0.0271 USDT 4,079,814.8922 DATA 0.0269 USDT 0.0266 USDT 0.0275 USDT 0.0273 USDT
2023-11-05 0.0272 USDT 3,550,566.8284 DATA 0.0271 USDT 0.0267 USDT 0.0279 USDT 0.0269 USDT
2023-11-04 0.0268 USDT 4,198,039.2293 DATA 0.0266 USDT 0.0265 USDT 0.0270 USDT 0.0269 USDT
2023-11-03 0.0264 USDT 3,292,156.9223 DATA 0.0270 USDT 0.0256 USDT 0.0271 USDT 0.0265 USDT
2023-11-02 0.0271 USDT 4,351,095.1327 DATA 0.0273 USDT 0.0264 USDT 0.0277 USDT 0.0269 USDT
2023-11-01 0.0269 USDT 4,007,477.4837 DATA 0.0275 USDT 0.0261 USDT 0.0278 USDT 0.0272 USDT
2023-10-31 0.0274 USDT 3,859,407.3399 DATA 0.0278 USDT 0.0263 USDT 0.0280 USDT 0.0275 USDT
2023-10-30 0.0272 USDT 2,762,372.9576 DATA 0.0269 USDT 0.0267 USDT 0.0279 USDT 0.0279 USDT
2023-10-29 0.0272 USDT 2,830,089.6463 DATA 0.0273 USDT 0.0267 USDT 0.0279 USDT 0.0270 USDT
2023-10-28 0.0270 USDT 3,804,950.6016 DATA 0.0262 USDT 0.0261 USDT 0.0279 USDT 0.0273 USDT
2023-10-27 0.0263 USDT 2,599,038.4733 DATA 0.0270 USDT 0.0258 USDT 0.0271 USDT 0.0264 USDT
2023-10-26 0.0263 USDT 4,511,811.8910 DATA 0.0256 USDT 0.0254 USDT 0.0274 USDT 0.0269 USDT
2023-10-25 0.0256 USDT 2,608,067.9824 DATA 0.0258 USDT 0.0251 USDT 0.0262 USDT 0.0255 USDT
2023-10-24 0.0259 USDT 3,330,357.4202 DATA 0.0257 USDT 0.0252 USDT 0.0264 USDT 0.0256 USDT
2023-10-23 0.0247 USDT 2,759,222.4304 DATA 0.0247 USDT 0.0244 USDT 0.0255 USDT 0.0254 USDT
2023-10-22 0.0245 USDT 1,579,273.1304 DATA 0.0250 USDT 0.0242 USDT 0.0251 USDT 0.0246 USDT
2023-10-21 0.0246 USDT 2,687,469.1501 DATA 0.0244 USDT 0.0243 USDT 0.0251 USDT 0.0249 USDT
2023-10-20 0.0243 USDT 3,887,355.5068 DATA 0.0241 USDT 0.0240 USDT 0.0246 USDT 0.0244 USDT
2023-10-19 0.0239 USDT 3,424,084.4659 DATA 0.0238 USDT 0.0236 USDT 0.0243 USDT 0.0241 USDT
2023-10-18 0.0243 USDT 3,138,340.4277 DATA 0.0245 USDT 0.0238 USDT 0.0248 USDT 0.0239 USDT
2023-10-17 0.0252 USDT 6,962,984.3788 DATA 0.0247 USDT 0.0242 USDT 0.0271 USDT 0.0248 USDT
2023-10-16 0.0242 USDT 4,568,318.3874 DATA 0.0237 USDT 0.0235 USDT 0.0256 USDT 0.0247 USDT
2023-10-15 0.0237 USDT 3,996,779.9680 DATA 0.0235 USDT 0.0234 USDT 0.0240 USDT 0.0236 USDT
2023-10-14 0.0234 USDT 4,261,174.2389 DATA 0.0233 USDT 0.0231 USDT 0.0236 USDT 0.0235 USDT
2023-10-13 0.0232 USDT 4,289,147.1685 DATA 0.0226 USDT 0.0226 USDT 0.0241 USDT 0.0237 USDT
2023-10-12 0.0226 USDT 3,088,904.1739 DATA 0.0228 USDT 0.0223 USDT 0.0228 USDT 0.0227 USDT
2023-10-11 0.0231 USDT 2,905,545.7429 DATA 0.0235 USDT 0.0227 USDT 0.0235 USDT 0.0228 USDT
2023-10-10 0.0246 USDT 4,551,676.7630 DATA 0.0244 USDT 0.0235 USDT 0.0256 USDT 0.0235 USDT
2023-10-09 0.0242 USDT 5,012,170.8053 DATA 0.0238 USDT 0.0236 USDT 0.0259 USDT 0.0245 USDT
2023-10-08 0.0244 USDT 5,137,304.7963 DATA 0.0234 USDT 0.0231 USDT 0.0263 USDT 0.0238 USDT
2023-10-07 0.0235 USDT 1,883,924.6111 DATA 0.0236 USDT 0.0233 USDT 0.0237 USDT 0.0234 USDT
2023-10-06 0.0234 USDT 3,254,453.9657 DATA 0.0234 USDT 0.0231 USDT 0.0237 USDT 0.0236 USDT
2023-10-05 0.0236 USDT 3,402,077.3285 DATA 0.0238 USDT 0.0234 USDT 0.0240 USDT 0.0235 USDT
2023-10-04 0.0246 USDT 2,513,361.1080 DATA 0.0245 USDT 0.0235 USDT 0.0259 USDT 0.0236 USDT
2023-10-03 0.0246 USDT 5,866,226.1506 DATA 0.0237 USDT 0.0235 USDT 0.0268 USDT 0.0243 USDT
2023-10-02 0.0241 USDT 2,546,178.3461 DATA 0.0243 USDT 0.0234 USDT 0.0245 USDT 0.0234 USDT
2023-10-01 0.0238 USDT 900,184.4857 DATA 0.0235 USDT 0.0234 USDT 0.0244 USDT 0.0239 USDT