Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0220 USDT |
1,088,328.6379 |
0.0229 USDT |
0.0212 USDT |
0.0229 USDT |
0.0220 USDT |
| 2024-12-22 |
0.0229 USDT |
1,530,542.6300 |
0.0231 USDT |
0.0223 USDT |
0.0236 USDT |
0.0229 USDT |
| 2024-12-21 |
0.0241 USDT |
1,521,775.8014 |
0.0242 USDT |
0.0232 USDT |
0.0250 USDT |
0.0232 USDT |
| 2024-12-20 |
0.0230 USDT |
4,293,575.9796 |
0.0244 USDT |
0.0201 USDT |
0.0248 USDT |
0.0242 USDT |
| 2024-12-19 |
0.0260 USDT |
4,883,436.1057 |
0.0249 USDT |
0.0239 USDT |
0.0291 USDT |
0.0247 USDT |
| 2024-12-18 |
0.0262 USDT |
5,018,541.5301 |
0.0274 USDT |
0.0247 USDT |
0.0279 USDT |
0.0258 USDT |
| 2024-12-17 |
0.0294 USDT |
4,531,759.2054 |
0.0295 USDT |
0.0277 USDT |
0.0308 USDT |
0.0282 USDT |
| 2024-12-16 |
0.0312 USDT |
5,542,291.1212 |
0.0316 USDT |
0.0296 USDT |
0.0333 USDT |
0.0305 USDT |
| 2024-12-15 |
0.0328 USDT |
4,496,630.8735 |
0.0336 USDT |
0.0315 USDT |
0.0345 USDT |
0.0320 USDT |
| 2024-12-14 |
0.0342 USDT |
6,767,326.3427 |
0.0342 USDT |
0.0322 USDT |
0.0358 USDT |
0.0342 USDT |
| 2024-12-13 |
0.0387 USDT |
15,599,780.4092 |
0.0407 USDT |
0.0326 USDT |
0.0435 USDT |
0.0336 USDT |
| 2024-12-12 |
0.0401 USDT |
11,186,135.6290 |
0.0377 USDT |
0.0360 USDT |
0.0430 USDT |
0.0420 USDT |
| 2024-12-11 |
0.0354 USDT |
8,921,237.1423 |
0.0329 USDT |
0.0320 USDT |
0.0397 USDT |
0.0370 USDT |
| 2024-12-10 |
0.0333 USDT |
10,605,165.3271 |
0.0344 USDT |
0.0304 USDT |
0.0374 USDT |
0.0330 USDT |
| 2024-12-09 |
0.0387 USDT |
16,394,897.0452 |
0.0321 USDT |
0.0303 USDT |
0.0463 USDT |
0.0388 USDT |
| 2024-12-08 |
0.0319 USDT |
1,690,495.4043 |
0.0319 USDT |
0.0312 USDT |
0.0326 USDT |
0.0315 USDT |
| 2024-12-07 |
0.0323 USDT |
2,089,700.3579 |
0.0343 USDT |
0.0309 USDT |
0.0343 USDT |
0.0320 USDT |
| 2024-12-06 |
0.0323 USDT |
3,921,945.4145 |
0.0350 USDT |
0.0304 USDT |
0.0352 USDT |
0.0339 USDT |
| 2024-12-05 |
0.0334 USDT |
4,238,262.2854 |
0.0333 USDT |
0.0310 USDT |
0.0357 USDT |
0.0333 USDT |
| 2024-12-04 |
0.0303 USDT |
4,249,865.3323 |
0.0290 USDT |
0.0286 USDT |
0.0315 USDT |
0.0308 USDT |
| 2024-12-03 |
0.0309 USDT |
6,066,427.3074 |
0.0315 USDT |
0.0281 USDT |
0.0331 USDT |
0.0302 USDT |
| 2024-12-02 |
0.0334 USDT |
8,061,187.9466 |
0.0351 USDT |
0.0301 USDT |
0.0369 USDT |
0.0325 USDT |
| 2024-12-01 |
0.0368 USDT |
16,553,331.6631 |
0.0410 USDT |
0.0320 USDT |
0.0438 USDT |
0.0333 USDT |
| 2024-11-30 |
0.0361 USDT |
29,609,447.7162 |
0.0216 USDT |
0.0207 USDT |
0.0539 USDT |
0.0422 USDT |
| 2024-11-29 |
0.0190 USDT |
3,894,519.5321 |
0.0184 USDT |
0.0179 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-11-28 |
0.0183 USDT |
1,828,885.1864 |
0.0180 USDT |
0.0178 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-11-27 |
0.0177 USDT |
2,080,197.4110 |
0.0174 USDT |
0.0172 USDT |
0.0184 USDT |
0.0177 USDT |
| 2024-11-26 |
0.0180 USDT |
2,879,672.6645 |
0.0180 USDT |
0.0169 USDT |
0.0195 USDT |
0.0183 USDT |
| 2024-11-25 |
0.0182 USDT |
3,009,853.5760 |
0.0179 USDT |
0.0175 USDT |
0.0197 USDT |
0.0183 USDT |
| 2024-11-24 |
0.0179 USDT |
2,197,941.6579 |
0.0180 USDT |
0.0172 USDT |
0.0187 USDT |
0.0176 USDT |
| 2024-11-23 |
0.0180 USDT |
3,025,358.3726 |
0.0177 USDT |
0.0172 USDT |
0.0200 USDT |
0.0182 USDT |
| 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 |