Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0182 USDT |
1,480,884.1189 |
0.0179 USDT |
0.0175 USDT |
0.0186 USDT |
0.0175 USDT |
| 2024-11-21 |
0.0174 USDT |
2,491,997.0136 |
0.0171 USDT |
0.0166 USDT |
0.0184 USDT |
0.0179 USDT |
| 2024-11-20 |
0.0176 USDT |
1,925,656.3002 |
0.0179 USDT |
0.0171 USDT |
0.0182 USDT |
0.0173 USDT |
| 2024-11-19 |
0.0183 USDT |
1,876,952.7577 |
0.0182 USDT |
0.0179 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-11-18 |
0.0183 USDT |
2,785,078.7841 |
0.0185 USDT |
0.0178 USDT |
0.0190 USDT |
0.0182 USDT |
| 2024-11-17 |
0.0186 USDT |
3,049,487.7268 |
0.0176 USDT |
0.0172 USDT |
0.0199 USDT |
0.0195 USDT |
| 2024-11-16 |
0.0174 USDT |
1,621,973.0281 |
0.0175 USDT |
0.0170 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-11-15 |
0.0175 USDT |
1,661,172.4970 |
0.0178 USDT |
0.0170 USDT |
0.0182 USDT |
0.0174 USDT |
| 2024-11-14 |
0.0175 USDT |
3,139,452.6056 |
0.0175 USDT |
0.0168 USDT |
0.0181 USDT |
0.0177 USDT |
| 2024-11-13 |
0.0181 USDT |
2,118,940.2867 |
0.0188 USDT |
0.0175 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-11-12 |
0.0194 USDT |
3,070,039.7783 |
0.0192 USDT |
0.0183 USDT |
0.0203 USDT |
0.0186 USDT |
| 2024-11-11 |
0.0189 USDT |
2,557,993.3440 |
0.0191 USDT |
0.0183 USDT |
0.0194 USDT |
0.0189 USDT |
| 2024-11-10 |
0.0187 USDT |
1,451,944.7309 |
0.0182 USDT |
0.0182 USDT |
0.0194 USDT |
0.0190 USDT |
| 2024-11-09 |
0.0180 USDT |
2,299,063.7982 |
0.0177 USDT |
0.0176 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-11-08 |
0.0179 USDT |
3,413,958.3400 |
0.0189 USDT |
0.0170 USDT |
0.0190 USDT |
0.0178 USDT |
| 2024-11-07 |
0.0187 USDT |
2,783,642.7165 |
0.0194 USDT |
0.0176 USDT |
0.0201 USDT |
0.0187 USDT |
| 2024-11-06 |
0.0187 USDT |
2,253,216.3650 |
0.0177 USDT |
0.0176 USDT |
0.0202 USDT |
0.0193 USDT |
| 2024-11-05 |
0.0176 USDT |
823,842.2767 |
0.0177 USDT |
0.0174 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-11-04 |
0.0181 USDT |
505,130.7753 |
0.0179 USDT |
0.0177 USDT |
0.0184 USDT |
0.0180 USDT |
| 2024-11-03 |
0.0180 USDT |
1,197,178.8619 |
0.0183 USDT |
0.0174 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-11-02 |
0.0186 USDT |
811,178.7310 |
0.0192 USDT |
0.0182 USDT |
0.0192 USDT |
0.0183 USDT |
| 2024-11-01 |
0.0187 USDT |
1,166,292.8621 |
0.0185 USDT |
0.0183 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-10-31 |
0.0189 USDT |
1,477,215.9562 |
0.0194 USDT |
0.0183 USDT |
0.0194 USDT |
0.0187 USDT |
| 2024-10-30 |
0.0193 USDT |
1,190,686.8468 |
0.0194 USDT |
0.0189 USDT |
0.0198 USDT |
0.0194 USDT |
| 2024-10-29 |
0.0201 USDT |
2,225,144.9316 |
0.0199 USDT |
0.0193 USDT |
0.0223 USDT |
0.0193 USDT |
| 2024-10-28 |
0.0194 USDT |
1,860,610.7860 |
0.0191 USDT |
0.0190 USDT |
0.0205 USDT |
0.0199 USDT |
| 2024-10-27 |
0.0189 USDT |
677,394.7606 |
0.0189 USDT |
0.0186 USDT |
0.0194 USDT |
0.0190 USDT |
| 2024-10-26 |
0.0188 USDT |
1,518,675.2664 |
0.0193 USDT |
0.0181 USDT |
0.0194 USDT |
0.0186 USDT |
| 2024-10-25 |
0.0200 USDT |
2,571,564.7279 |
0.0208 USDT |
0.0194 USDT |
0.0209 USDT |
0.0196 USDT |
| 2024-10-24 |
0.0206 USDT |
1,284,830.3596 |
0.0216 USDT |
0.0200 USDT |
0.0219 USDT |
0.0207 USDT |
| 2024-10-23 |
0.0219 USDT |
6,866,292.2855 |
0.0214 USDT |
0.0187 USDT |
0.0266 USDT |
0.0197 USDT |
| 2024-10-22 |
0.0203 USDT |
1,771,729.3843 |
0.0199 USDT |
0.0193 USDT |
0.0224 USDT |
0.0212 USDT |
| 2024-10-21 |
0.0201 USDT |
1,099,587.7094 |
0.0200 USDT |
0.0196 USDT |
0.0211 USDT |
0.0203 USDT |
| 2024-10-20 |
0.0200 USDT |
924,574.9767 |
0.0199 USDT |
0.0196 USDT |
0.0213 USDT |
0.0198 USDT |
| 2024-10-19 |
0.0200 USDT |
336,341.2050 |
0.0201 USDT |
0.0196 USDT |
0.0204 USDT |
0.0198 USDT |
| 2024-10-18 |
0.0199 USDT |
1,035,486.1026 |
0.0192 USDT |
0.0190 USDT |
0.0206 USDT |
0.0202 USDT |
| 2024-10-17 |
0.0194 USDT |
957,120.3774 |
0.0198 USDT |
0.0187 USDT |
0.0200 USDT |
0.0190 USDT |
| 2024-10-16 |
0.0200 USDT |
1,636,449.6866 |
0.0214 USDT |
0.0182 USDT |
0.0214 USDT |
0.0197 USDT |
| 2024-10-15 |
0.0195 USDT |
931,584.5749 |
0.0199 USDT |
0.0190 USDT |
0.0203 USDT |
0.0194 USDT |
| 2024-10-14 |
0.0196 USDT |
1,162,193.1238 |
0.0188 USDT |
0.0187 USDT |
0.0205 USDT |
0.0199 USDT |
| 2024-10-13 |
0.0190 USDT |
706,022.4551 |
0.0195 USDT |
0.0185 USDT |
0.0197 USDT |
0.0190 USDT |
| 2024-10-12 |
0.0192 USDT |
851,556.0998 |
0.0192 USDT |
0.0187 USDT |
0.0197 USDT |
0.0192 USDT |
| 2024-10-11 |
0.0187 USDT |
1,001,584.4112 |
0.0189 USDT |
0.0182 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-10-10 |
0.0190 USDT |
2,846,269.2226 |
0.0194 USDT |
0.0180 USDT |
0.0197 USDT |
0.0186 USDT |
| 2024-10-09 |
0.0210 USDT |
625,402.0343 |
0.0205 USDT |
0.0203 USDT |
0.0215 USDT |
0.0207 USDT |
| 2024-10-08 |
0.0224 USDT |
5,672,138.8993 |
0.0233 USDT |
0.0198 USDT |
0.0272 USDT |
0.0215 USDT |
| 2024-10-07 |
0.0187 USDT |
1,005,965.5688 |
0.0186 USDT |
0.0183 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-10-06 |
0.0186 USDT |
873,802.8532 |
0.0188 USDT |
0.0183 USDT |
0.0191 USDT |
0.0187 USDT |
| 2024-10-05 |
0.0191 USDT |
864,395.5683 |
0.0193 USDT |
0.0187 USDT |
0.0197 USDT |
0.0188 USDT |
| 2024-10-04 |
0.0183 USDT |
1,167,560.3172 |
0.0178 USDT |
0.0176 USDT |
0.0195 USDT |
0.0193 USDT |