Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0183 USDT |
1,167,560.3172 |
0.0178 USDT |
0.0176 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-10-03 |
0.0192 USDT |
948,893.8750 |
0.0189 USDT |
0.0185 USDT |
0.0204 USDT |
0.0190 USDT |
| 2024-10-02 |
0.0198 USDT |
720,556.6411 |
0.0200 USDT |
0.0191 USDT |
0.0203 USDT |
0.0195 USDT |
| 2024-10-01 |
0.0210 USDT |
1,239,168.6588 |
0.0212 USDT |
0.0198 USDT |
0.0217 USDT |
0.0202 USDT |
| 2024-09-30 |
0.0220 USDT |
1,785,874.9238 |
0.0215 USDT |
0.0208 USDT |
0.0233 USDT |
0.0214 USDT |
| 2024-09-29 |
0.0216 USDT |
1,162,967.8010 |
0.0224 USDT |
0.0211 USDT |
0.0224 USDT |
0.0214 USDT |
| 2024-09-28 |
0.0224 USDT |
1,742,315.5846 |
0.0217 USDT |
0.0215 USDT |
0.0231 USDT |
0.0222 USDT |
| 2024-09-27 |
0.0217 USDT |
1,359,610.1261 |
0.0212 USDT |
0.0212 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-09-26 |
0.0209 USDT |
1,988,658.7490 |
0.0203 USDT |
0.0202 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-09-25 |
0.0200 USDT |
1,300,621.9550 |
0.0198 USDT |
0.0197 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-09-24 |
0.0196 USDT |
1,540,847.1251 |
0.0199 USDT |
0.0189 USDT |
0.0202 USDT |
0.0197 USDT |
| 2024-09-23 |
0.0199 USDT |
673,586.8208 |
0.0201 USDT |
0.0196 USDT |
0.0202 USDT |
0.0199 USDT |
| 2024-09-22 |
0.0198 USDT |
1,076,807.0080 |
0.0200 USDT |
0.0193 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-09-21 |
0.0201 USDT |
710,482.9870 |
0.0204 USDT |
0.0197 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-09-20 |
0.0204 USDT |
5,762,969.8673 |
0.0209 USDT |
0.0192 USDT |
0.0228 USDT |
0.0202 USDT |
| 2024-09-19 |
0.0201 USDT |
1,045,325.2683 |
0.0198 USDT |
0.0195 USDT |
0.0210 USDT |
0.0206 USDT |
| 2024-09-18 |
0.0198 USDT |
905,097.3474 |
0.0199 USDT |
0.0191 USDT |
0.0202 USDT |
0.0198 USDT |
| 2024-09-17 |
0.0201 USDT |
671,180.3633 |
0.0202 USDT |
0.0195 USDT |
0.0205 USDT |
0.0200 USDT |
| 2024-09-16 |
0.0197 USDT |
573,212.3779 |
0.0197 USDT |
0.0190 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-09-15 |
0.0204 USDT |
691,016.2931 |
0.0208 USDT |
0.0200 USDT |
0.0210 USDT |
0.0201 USDT |
| 2024-09-14 |
0.0205 USDT |
681,475.7304 |
0.0208 USDT |
0.0201 USDT |
0.0211 USDT |
0.0207 USDT |
| 2024-09-13 |
0.0198 USDT |
700,120.4521 |
0.0194 USDT |
0.0193 USDT |
0.0207 USDT |
0.0206 USDT |
| 2024-09-12 |
0.0201 USDT |
1,313,957.0806 |
0.0206 USDT |
0.0190 USDT |
0.0211 USDT |
0.0195 USDT |
| 2024-09-11 |
0.0199 USDT |
2,163,153.6978 |
0.0191 USDT |
0.0189 USDT |
0.0208 USDT |
0.0206 USDT |
| 2024-09-10 |
0.0215 USDT |
679,881.8148 |
0.0217 USDT |
0.0212 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-09-09 |
0.0214 USDT |
640,259.3057 |
0.0215 USDT |
0.0210 USDT |
0.0221 USDT |
0.0218 USDT |
| 2024-09-08 |
0.0215 USDT |
908,620.8893 |
0.0218 USDT |
0.0210 USDT |
0.0220 USDT |
0.0214 USDT |
| 2024-09-07 |
0.0218 USDT |
522,864.8647 |
0.0215 USDT |
0.0214 USDT |
0.0222 USDT |
0.0220 USDT |
| 2024-09-06 |
0.0217 USDT |
2,774,618.1861 |
0.0216 USDT |
0.0207 USDT |
0.0227 USDT |
0.0214 USDT |
| 2024-09-05 |
0.0213 USDT |
1,237,637.4483 |
0.0212 USDT |
0.0205 USDT |
0.0221 USDT |
0.0209 USDT |
| 2024-09-04 |
0.0211 USDT |
705,827.5014 |
0.0213 USDT |
0.0204 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-09-03 |
0.0230 USDT |
2,913,155.8207 |
0.0226 USDT |
0.0211 USDT |
0.0257 USDT |
0.0216 USDT |
| 2024-09-02 |
0.0217 USDT |
672,993.5576 |
0.0220 USDT |
0.0207 USDT |
0.0225 USDT |
0.0217 USDT |
| 2024-09-01 |
0.0227 USDT |
321,550.6411 |
0.0231 USDT |
0.0222 USDT |
0.0232 USDT |
0.0227 USDT |
| 2024-08-31 |
0.0234 USDT |
261,056.1168 |
0.0240 USDT |
0.0230 USDT |
0.0242 USDT |
0.0232 USDT |
| 2024-08-30 |
0.0238 USDT |
591,579.8973 |
0.0243 USDT |
0.0233 USDT |
0.0243 USDT |
0.0240 USDT |
| 2024-08-29 |
0.0243 USDT |
1,255,479.6467 |
0.0251 USDT |
0.0234 USDT |
0.0252 USDT |
0.0244 USDT |
| 2024-08-28 |
0.0255 USDT |
1,682,798.9059 |
0.0246 USDT |
0.0239 USDT |
0.0276 USDT |
0.0248 USDT |
| 2024-08-27 |
0.0251 USDT |
751,663.8122 |
0.0261 USDT |
0.0242 USDT |
0.0261 USDT |
0.0245 USDT |
| 2024-08-26 |
0.0271 USDT |
3,481,321.8330 |
0.0249 USDT |
0.0245 USDT |
0.0320 USDT |
0.0260 USDT |
| 2024-08-25 |
0.0254 USDT |
1,031,011.2558 |
0.0258 USDT |
0.0244 USDT |
0.0262 USDT |
0.0246 USDT |
| 2024-08-24 |
0.0253 USDT |
1,167,656.3589 |
0.0247 USDT |
0.0241 USDT |
0.0261 USDT |
0.0256 USDT |
| 2024-08-23 |
0.0250 USDT |
1,071,893.8210 |
0.0238 USDT |
0.0236 USDT |
0.0261 USDT |
0.0257 USDT |
| 2024-08-22 |
0.0246 USDT |
3,265,898.5688 |
0.0228 USDT |
0.0227 USDT |
0.0318 USDT |
0.0234 USDT |
| 2024-08-21 |
0.0231 USDT |
1,011,319.2889 |
0.0229 USDT |
0.0224 USDT |
0.0238 USDT |
0.0229 USDT |
| 2024-08-20 |
0.0230 USDT |
745,030.0310 |
0.0231 USDT |
0.0227 USDT |
0.0233 USDT |
0.0231 USDT |
| 2024-08-19 |
0.0228 USDT |
656,728.8888 |
0.0231 USDT |
0.0222 USDT |
0.0232 USDT |
0.0229 USDT |
| 2024-08-18 |
0.0234 USDT |
680,585.3592 |
0.0233 USDT |
0.0227 USDT |
0.0239 USDT |
0.0230 USDT |
| 2024-08-17 |
0.0229 USDT |
1,248,892.9540 |
0.0226 USDT |
0.0222 USDT |
0.0236 USDT |
0.0231 USDT |
| 2024-08-16 |
0.0239 USDT |
1,926,442.8130 |
0.0234 USDT |
0.0226 USDT |
0.0255 USDT |
0.0228 USDT |