Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |