Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0242 USDT |
2,969,399.2837 |
0.0221 USDT |
0.0217 USDT |
0.0276 USDT |
0.0230 USDT |
| 2024-08-14 |
0.0227 USDT |
1,106,532.7231 |
0.0223 USDT |
0.0221 USDT |
0.0234 USDT |
0.0221 USDT |
| 2024-08-13 |
0.0224 USDT |
993,743.8281 |
0.0223 USDT |
0.0217 USDT |
0.0230 USDT |
0.0223 USDT |
| 2024-08-12 |
0.0222 USDT |
3,145,897.1665 |
0.0230 USDT |
0.0208 USDT |
0.0242 USDT |
0.0223 USDT |
| 2024-08-11 |
0.0245 USDT |
667,649.8933 |
0.0251 USDT |
0.0232 USDT |
0.0255 USDT |
0.0233 USDT |
| 2024-08-10 |
0.0251 USDT |
743,642.6079 |
0.0251 USDT |
0.0241 USDT |
0.0258 USDT |
0.0250 USDT |
| 2024-08-09 |
0.0253 USDT |
1,260,552.4203 |
0.0253 USDT |
0.0243 USDT |
0.0265 USDT |
0.0250 USDT |
| 2024-08-08 |
0.0256 USDT |
1,724,253.8733 |
0.0244 USDT |
0.0243 USDT |
0.0267 USDT |
0.0253 USDT |
| 2024-08-07 |
0.0246 USDT |
884,390.6680 |
0.0245 USDT |
0.0236 USDT |
0.0256 USDT |
0.0244 USDT |
| 2024-08-06 |
0.0242 USDT |
1,766,461.1410 |
0.0228 USDT |
0.0228 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-08-05 |
0.0219 USDT |
3,609,245.1602 |
0.0254 USDT |
0.0202 USDT |
0.0257 USDT |
0.0229 USDT |
| 2024-08-04 |
0.0266 USDT |
1,296,300.1489 |
0.0273 USDT |
0.0253 USDT |
0.0281 USDT |
0.0253 USDT |
| 2024-08-03 |
0.0285 USDT |
1,825,198.4177 |
0.0294 USDT |
0.0270 USDT |
0.0303 USDT |
0.0276 USDT |
| 2024-08-02 |
0.0300 USDT |
1,357,443.4660 |
0.0310 USDT |
0.0289 USDT |
0.0311 USDT |
0.0294 USDT |
| 2024-08-01 |
0.0314 USDT |
936,200.2232 |
0.0316 USDT |
0.0306 USDT |
0.0324 USDT |
0.0318 USDT |
| 2024-07-31 |
0.0333 USDT |
1,519,437.9842 |
0.0331 USDT |
0.0317 USDT |
0.0350 USDT |
0.0320 USDT |
| 2024-07-30 |
0.0339 USDT |
1,011,866.5197 |
0.0336 USDT |
0.0327 USDT |
0.0360 USDT |
0.0332 USDT |
| 2024-07-29 |
0.0336 USDT |
889,293.9128 |
0.0327 USDT |
0.0325 USDT |
0.0347 USDT |
0.0333 USDT |
| 2024-07-28 |
0.0341 USDT |
206,776.3923 |
0.0346 USDT |
0.0335 USDT |
0.0349 USDT |
0.0339 USDT |
| 2024-07-27 |
0.0347 USDT |
1,777,456.6844 |
0.0341 USDT |
0.0323 USDT |
0.0385 USDT |
0.0342 USDT |
| 2024-07-26 |
0.0334 USDT |
813,505.5110 |
0.0327 USDT |
0.0323 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-07-25 |
0.0327 USDT |
997,100.3888 |
0.0333 USDT |
0.0310 USDT |
0.0344 USDT |
0.0324 USDT |
| 2024-07-24 |
0.0344 USDT |
382,772.9897 |
0.0350 USDT |
0.0335 USDT |
0.0353 USDT |
0.0337 USDT |
| 2024-07-23 |
0.0357 USDT |
668,245.6545 |
0.0363 USDT |
0.0349 USDT |
0.0368 USDT |
0.0351 USDT |
| 2024-07-22 |
0.0364 USDT |
798,326.7825 |
0.0363 USDT |
0.0356 USDT |
0.0375 USDT |
0.0365 USDT |
| 2024-07-21 |
0.0374 USDT |
887,259.3239 |
0.0382 USDT |
0.0358 USDT |
0.0387 USDT |
0.0362 USDT |
| 2024-07-20 |
0.0381 USDT |
830,071.2873 |
0.0377 USDT |
0.0374 USDT |
0.0395 USDT |
0.0381 USDT |
| 2024-07-19 |
0.0364 USDT |
910,100.5328 |
0.0356 USDT |
0.0352 USDT |
0.0383 USDT |
0.0383 USDT |
| 2024-07-18 |
0.0368 USDT |
531,184.7919 |
0.0369 USDT |
0.0355 USDT |
0.0382 USDT |
0.0355 USDT |
| 2024-07-17 |
0.0378 USDT |
782,109.5512 |
0.0383 USDT |
0.0367 USDT |
0.0391 USDT |
0.0375 USDT |
| 2024-07-16 |
0.0381 USDT |
876,797.8964 |
0.0400 USDT |
0.0366 USDT |
0.0401 USDT |
0.0378 USDT |
| 2024-07-15 |
0.0385 USDT |
1,629,192.9917 |
0.0361 USDT |
0.0361 USDT |
0.0414 USDT |
0.0409 USDT |
| 2024-07-14 |
0.0363 USDT |
1,120,039.4720 |
0.0346 USDT |
0.0346 USDT |
0.0377 USDT |
0.0357 USDT |
| 2024-07-13 |
0.0344 USDT |
944,581.3376 |
0.0336 USDT |
0.0334 USDT |
0.0355 USDT |
0.0345 USDT |
| 2024-07-12 |
0.0343 USDT |
529,697.3771 |
0.0354 USDT |
0.0328 USDT |
0.0357 USDT |
0.0342 USDT |
| 2024-07-11 |
0.0363 USDT |
452,914.1142 |
0.0369 USDT |
0.0352 USDT |
0.0374 USDT |
0.0366 USDT |
| 2024-07-10 |
0.0364 USDT |
309,122.0303 |
0.0358 USDT |
0.0353 USDT |
0.0378 USDT |
0.0375 USDT |
| 2024-07-09 |
0.0362 USDT |
516,256.9427 |
0.0371 USDT |
0.0350 USDT |
0.0373 USDT |
0.0357 USDT |
| 2024-07-08 |
0.0359 USDT |
681,913.8336 |
0.0347 USDT |
0.0340 USDT |
0.0378 USDT |
0.0373 USDT |
| 2024-07-07 |
0.0348 USDT |
740,204.9166 |
0.0352 USDT |
0.0335 USDT |
0.0372 USDT |
0.0343 USDT |
| 2024-07-06 |
0.0359 USDT |
602,063.9283 |
0.0376 USDT |
0.0347 USDT |
0.0376 USDT |
0.0359 USDT |
| 2024-07-05 |
0.0335 USDT |
1,556,203.3304 |
0.0332 USDT |
0.0313 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-07-04 |
0.0353 USDT |
1,202,427.9265 |
0.0375 USDT |
0.0322 USDT |
0.0390 USDT |
0.0356 USDT |
| 2024-07-03 |
0.0384 USDT |
967,278.7607 |
0.0394 USDT |
0.0371 USDT |
0.0401 USDT |
0.0376 USDT |
| 2024-07-02 |
0.0395 USDT |
522,196.8190 |
0.0390 USDT |
0.0390 USDT |
0.0403 USDT |
0.0395 USDT |
| 2024-07-01 |
0.0399 USDT |
536,269.4103 |
0.0406 USDT |
0.0390 USDT |
0.0412 USDT |
0.0399 USDT |
| 2024-06-30 |
0.0396 USDT |
594,877.8331 |
0.0401 USDT |
0.0385 USDT |
0.0413 USDT |
0.0402 USDT |
| 2024-06-29 |
0.0415 USDT |
325,611.0564 |
0.0414 USDT |
0.0405 USDT |
0.0423 USDT |
0.0405 USDT |
| 2024-06-28 |
0.0417 USDT |
398,204.5436 |
0.0425 USDT |
0.0407 USDT |
0.0429 USDT |
0.0414 USDT |
| 2024-06-27 |
0.0428 USDT |
625,174.9852 |
0.0429 USDT |
0.0409 USDT |
0.0441 USDT |
0.0424 USDT |